{"symbol":"BLMN","url":"https://intraalpha.com/companies/BLMN","capturedAt":"2026-10-22T15:41:30.789Z","state":"ready","quote":{"symbol":"BLMN","last_price":10.235,"prev_close":10.05,"regular_close":10.235,"change":0.185,"change_pct":1.8408,"regular_change":0.185,"regular_change_pct":1.8408,"extended_change":0,"extended_change_pct":0,"bid":10.23,"ask":10.24,"bid_size":400,"ask_size":500,"volume":526351,"vwap":10.183962,"open":10.11,"high":10.3,"low":9.81,"close":10.235,"trade_count":6046,"last_trade_at":"2026-10-22T15:40:50.29555715Z","last_quote_at":"2026-10-22T15:41:21.729108772Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:41:24.83112914-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BLMN","fetched_at":"2026-10-22T15:41:27.288871+00:00","name":"Bloomin Brands Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Bloomin 'Brands, Inc. owns and operates casual, upscale casual and fine dining restaurants in the United States and internationally. The company is headquartered in Tampa, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":860490000,"ebitda":316699000,"pe_ratio":30.45,"peg_ratio":1.07,"book_value":5.04,"dividend_per_share":null,"dividend_yield":null,"eps":0.33,"revenue_ttm":3979518000,"gross_profit_ttm":540161000,"profit_margin":0.007,"operating_margin_ttm":0.0444,"return_on_assets_ttm":0.0257,"return_on_equity_ttm":0.0807,"quarterly_earnings_growth":0.224,"quarterly_revenue_growth":0.013,"analyst_target_price":11.86,"analyst_number":0,"beta":1.257,"fifty_two_week_high":12.63,"fifty_two_week_low":5.19,"fifty_day_ma":9.39,"two_hundred_day_ma":7.79,"shares_outstanding":85621000,"forward_pe":6.2,"price_to_sales":0.216,"price_to_book":1.696,"ev_to_revenue":0.648,"ev_to_ebitda":11.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:41:27.288871+00:00"},"optionObservedAt":"2026-10-22T15:38:26.050Z","bars":[{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-15T08:55:00Z","v":899,"vw":9.36},{"c":9.35,"h":9.36,"l":9.35,"n":2,"o":9.36,"t":"2026-10-15T09:00:00Z","v":279,"vw":9.356057},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-15T09:10:00Z","v":631,"vw":9.42},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-15T11:35:00Z","v":313,"vw":9.37},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-15T11:55:00Z","v":300,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T12:00:00Z","v":1450,"vw":9.4},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-15T12:30:00Z","v":150,"vw":9.42},{"c":9.469,"h":9.469,"l":9.469,"n":1,"o":9.469,"t":"2026-10-15T13:05:00Z","v":170,"vw":9.469},{"c":9.74,"h":9.75,"l":9.465,"n":257,"o":9.48,"t":"2026-10-15T13:30:00Z","v":130182,"vw":9.517986},{"c":9.75,"h":9.79,"l":9.73,"n":312,"o":9.768,"t":"2026-10-15T13:35:00Z","v":31714,"vw":9.754384},{"c":9.72,"h":9.81,"l":9.72,"n":536,"o":9.75,"t":"2026-10-15T13:40:00Z","v":83614,"vw":9.759178},{"c":9.775,"h":9.775,"l":9.68,"n":394,"o":9.72,"t":"2026-10-15T13:45:00Z","v":59340,"vw":9.704214},{"c":9.79,"h":9.8,"l":9.77,"n":264,"o":9.78,"t":"2026-10-15T13:50:00Z","v":30196,"vw":9.779035},{"c":9.79,"h":9.83,"l":9.77,"n":351,"o":9.79,"t":"2026-10-15T13:55:00Z","v":37411,"vw":9.796136},{"c":9.72,"h":9.7999,"l":9.71,"n":473,"o":9.79,"t":"2026-10-15T14:00:00Z","v":46282,"vw":9.767127},{"c":9.76,"h":9.78,"l":9.715,"n":264,"o":9.715,"t":"2026-10-15T14:05:00Z","v":17874,"vw":9.750607},{"c":9.83,"h":9.835,"l":9.76,"n":324,"o":9.77,"t":"2026-10-15T14:10:00Z","v":29628,"vw":9.781477},{"c":9.75,"h":9.85,"l":9.735,"n":421,"o":9.835,"t":"2026-10-15T14:15:00Z","v":28010,"vw":9.791646},{"c":9.745,"h":9.775,"l":9.74,"n":292,"o":9.75,"t":"2026-10-15T14:20:00Z","v":21943,"vw":9.757618},{"c":9.76,"h":9.8,"l":9.72,"n":573,"o":9.745,"t":"2026-10-15T14:25:00Z","v":45316,"vw":9.75778},{"c":9.83,"h":9.85,"l":9.77,"n":397,"o":9.77,"t":"2026-10-15T14:30:00Z","v":22457,"vw":9.819197},{"c":9.84,"h":9.85,"l":9.825,"n":219,"o":9.83,"t":"2026-10-15T14:35:00Z","v":9382,"vw":9.837023},{"c":9.895,"h":9.91,"l":9.815,"n":391,"o":9.8362,"t":"2026-10-15T14:40:00Z","v":43803,"vw":9.870254},{"c":9.93,"h":9.93,"l":9.871,"n":275,"o":9.895,"t":"2026-10-15T14:45:00Z","v":24751,"vw":9.893888},{"c":9.98,"h":9.99,"l":9.915,"n":282,"o":9.925,"t":"2026-10-15T14:50:00Z","v":17536,"vw":9.94406},{"c":10.0265,"h":10.045,"l":9.965,"n":422,"o":9.98,"t":"2026-10-15T14:55:00Z","v":44352,"vw":10.003169},{"c":10.065,"h":10.065,"l":10.015,"n":275,"o":10.025,"t":"2026-10-15T15:00:00Z","v":27397,"vw":10.037823},{"c":10.08,"h":10.115,"l":10.0682,"n":346,"o":10.0682,"t":"2026-10-15T15:05:00Z","v":44557,"vw":10.097771},{"c":10.13,"h":10.145,"l":10.095,"n":240,"o":10.095,"t":"2026-10-15T15:10:00Z","v":16159,"vw":10.130159},{"c":10.145,"h":10.1495,"l":10.09,"n":251,"o":10.12,"t":"2026-10-15T15:15:00Z","v":15095,"vw":10.123526},{"c":10.16,"h":10.16,"l":10.12,"n":210,"o":10.145,"t":"2026-10-15T15:20:00Z","v":13340,"vw":10.139827},{"c":10.175,"h":10.2,"l":10.1564,"n":327,"o":10.1564,"t":"2026-10-15T15:25:00Z","v":20668,"vw":10.177676},{"c":10.195,"h":10.2,"l":10.16,"n":213,"o":10.18,"t":"2026-10-15T15:30:00Z","v":15165,"vw":10.185148},{"c":10.085,"h":10.2,"l":10.045,"n":439,"o":10.195,"t":"2026-10-15T15:35:00Z","v":34379,"vw":10.109434},{"c":10.07,"h":10.11,"l":10.065,"n":336,"o":10.09,"t":"2026-10-15T15:40:00Z","v":25615,"vw":10.087141},{"c":10.035,"h":10.085,"l":10.03,"n":325,"o":10.06,"t":"2026-10-15T15:45:00Z","v":22090,"vw":10.058895},{"c":10.045,"h":10.06,"l":10.035,"n":222,"o":10.035,"t":"2026-10-15T15:50:00Z","v":16620,"vw":10.049699},{"c":10.075,"h":10.085,"l":10.035,"n":588,"o":10.05,"t":"2026-10-15T15:55:00Z","v":66993,"vw":10.048776},{"c":9.995,"h":10.075,"l":9.9901,"n":330,"o":10.075,"t":"2026-10-15T16:00:00Z","v":21561,"vw":10.029326},{"c":9.985,"h":10.025,"l":9.985,"n":199,"o":10,"t":"2026-10-15T16:05:00Z","v":18320,"vw":10.002493},{"c":9.855,"h":9.985,"l":9.855,"n":1056,"o":9.985,"t":"2026-10-15T16:10:00Z","v":97374,"vw":9.933639},{"c":9.845,"h":9.85,"l":9.815,"n":379,"o":9.85,"t":"2026-10-15T16:15:00Z","v":27850,"vw":9.838909},{"c":9.915,"h":9.915,"l":9.825,"n":391,"o":9.845,"t":"2026-10-15T16:20:00Z","v":37782,"vw":9.865375},{"c":9.935,"h":9.935,"l":9.905,"n":204,"o":9.915,"t":"2026-10-15T16:25:00Z","v":14743,"vw":9.919279},{"c":9.93,"h":9.96,"l":9.93,"n":235,"o":9.935,"t":"2026-10-15T16:30:00Z","v":17202,"vw":9.94595},{"c":9.93,"h":9.95,"l":9.93,"n":178,"o":9.935,"t":"2026-10-15T16:35:00Z","v":15211,"vw":9.93944},{"c":9.945,"h":9.945,"l":9.93,"n":113,"o":9.935,"t":"2026-10-15T16:40:00Z","v":6732,"vw":9.936104},{"c":9.905,"h":9.945,"l":9.905,"n":367,"o":9.945,"t":"2026-10-15T16:45:00Z","v":21785,"vw":9.924416},{"c":9.9,"h":9.91,"l":9.89,"n":231,"o":9.9,"t":"2026-10-15T16:50:00Z","v":11510,"vw":9.901115},{"c":9.915,"h":9.92,"l":9.905,"n":171,"o":9.905,"t":"2026-10-15T16:55:00Z","v":7736,"vw":9.912094},{"c":9.9051,"h":9.92,"l":9.9,"n":196,"o":9.91,"t":"2026-10-15T17:00:00Z","v":11654,"vw":9.908749},{"c":9.895,"h":9.925,"l":9.895,"n":267,"o":9.905,"t":"2026-10-15T17:05:00Z","v":18799,"vw":9.912704},{"c":9.88,"h":9.9,"l":9.88,"n":237,"o":9.89,"t":"2026-10-15T17:10:00Z","v":11303,"vw":9.885752},{"c":9.895,"h":9.9,"l":9.875,"n":227,"o":9.875,"t":"2026-10-15T17:15:00Z","v":13953,"vw":9.896483},{"c":9.895,"h":9.92,"l":9.895,"n":292,"o":9.9,"t":"2026-10-15T17:20:00Z","v":15173,"vw":9.90479},{"c":9.89,"h":9.91,"l":9.885,"n":248,"o":9.895,"t":"2026-10-15T17:25:00Z","v":17666,"vw":9.900133},{"c":9.895,"h":9.9,"l":9.89,"n":136,"o":9.89,"t":"2026-10-15T17:30:00Z","v":9752,"vw":9.895067},{"c":9.895,"h":9.915,"l":9.895,"n":215,"o":9.9,"t":"2026-10-15T17:35:00Z","v":9850,"vw":9.905696},{"c":9.925,"h":9.9389,"l":9.9,"n":219,"o":9.9,"t":"2026-10-15T17:40:00Z","v":13155,"vw":9.907526},{"c":9.915,"h":9.93,"l":9.91,"n":180,"o":9.925,"t":"2026-10-15T17:45:00Z","v":12251,"vw":9.922585},{"c":9.925,"h":9.93,"l":9.91,"n":380,"o":9.915,"t":"2026-10-15T17:50:00Z","v":36948,"vw":9.919193},{"c":9.95,"h":9.96,"l":9.925,"n":253,"o":9.93,"t":"2026-10-15T17:55:00Z","v":22420,"vw":9.944162},{"c":9.945,"h":9.99,"l":9.945,"n":311,"o":9.95,"t":"2026-10-15T18:00:00Z","v":25656,"vw":9.970419},{"c":9.94,"h":9.95,"l":9.935,"n":210,"o":9.945,"t":"2026-10-15T18:05:00Z","v":11951,"vw":9.940737},{"c":9.94,"h":9.96,"l":9.935,"n":253,"o":9.935,"t":"2026-10-15T18:10:00Z","v":14887,"vw":9.947073},{"c":9.95,"h":9.96,"l":9.94,"n":193,"o":9.945,"t":"2026-10-15T18:15:00Z","v":13058,"vw":9.946001},{"c":9.94,"h":9.97,"l":9.935,"n":351,"o":9.955,"t":"2026-10-15T18:20:00Z","v":25960,"vw":9.956845},{"c":9.895,"h":9.94,"l":9.895,"n":248,"o":9.935,"t":"2026-10-15T18:25:00Z","v":10880,"vw":9.925376},{"c":9.915,"h":9.92,"l":9.895,"n":223,"o":9.9,"t":"2026-10-15T18:30:00Z","v":8081,"vw":9.908942},{"c":9.945,"h":9.945,"l":9.905,"n":312,"o":9.905,"t":"2026-10-15T18:35:00Z","v":21112,"vw":9.922856},{"c":9.92,"h":9.9477,"l":9.905,"n":290,"o":9.945,"t":"2026-10-15T18:40:00Z","v":21986,"vw":9.917544},{"c":9.96,"h":9.97,"l":9.91,"n":536,"o":9.915,"t":"2026-10-15T18:45:00Z","v":98185,"vw":9.948858},{"c":9.965,"h":9.965,"l":9.95,"n":254,"o":9.96,"t":"2026-10-15T18:50:00Z","v":15503,"vw":9.956349},{"c":9.97,"h":9.98,"l":9.955,"n":312,"o":9.965,"t":"2026-10-15T18:55:00Z","v":23510,"vw":9.966129},{"c":9.985,"h":9.985,"l":9.935,"n":409,"o":9.965,"t":"2026-10-15T19:00:00Z","v":28427,"vw":9.961912},{"c":9.995,"h":10,"l":9.98,"n":266,"o":9.985,"t":"2026-10-15T19:05:00Z","v":16971,"vw":9.987916},{"c":9.955,"h":10,"l":9.95,"n":365,"o":9.995,"t":"2026-10-15T19:10:00Z","v":28848,"vw":9.973825},{"c":9.935,"h":9.96,"l":9.935,"n":274,"o":9.955,"t":"2026-10-15T19:15:00Z","v":15375,"vw":9.949453},{"c":9.925,"h":9.94,"l":9.925,"n":300,"o":9.935,"t":"2026-10-15T19:20:00Z","v":21222,"vw":9.935679},{"c":9.945,"h":9.945,"l":9.92,"n":383,"o":9.92,"t":"2026-10-15T19:25:00Z","v":22141,"vw":9.933074},{"c":9.945,"h":9.965,"l":9.94,"n":523,"o":9.945,"t":"2026-10-15T19:30:00Z","v":39099,"vw":9.952166},{"c":9.855,"h":9.94,"l":9.855,"n":651,"o":9.94,"t":"2026-10-15T19:35:00Z","v":75711,"vw":9.884579},{"c":9.85,"h":9.875,"l":9.83,"n":579,"o":9.855,"t":"2026-10-15T19:40:00Z","v":41109,"vw":9.852603},{"c":9.8,"h":9.845,"l":9.785,"n":998,"o":9.842,"t":"2026-10-15T19:45:00Z","v":103018,"vw":9.810536},{"c":9.835,"h":9.895,"l":9.81,"n":948,"o":9.81,"t":"2026-10-15T19:50:00Z","v":84539,"vw":9.857939},{"c":9.94,"h":9.955,"l":9.84,"n":3180,"o":9.84,"t":"2026-10-15T19:55:00Z","v":356422,"vw":9.929212},{"c":9.93,"h":9.93,"l":9.93,"n":30,"o":9.93,"t":"2026-10-15T20:00:00Z","v":977112,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-15T20:45:00Z","v":210,"vw":9.93},{"c":9.94,"h":10.05,"l":9.94,"n":4,"o":10.05,"t":"2026-10-15T21:05:00Z","v":338,"vw":9.986983},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T21:20:00Z","v":100,"vw":9.94},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-15T23:00:00Z","v":200,"vw":9.96},{"c":10.051,"h":10.051,"l":10.051,"n":1,"o":10.051,"t":"2026-10-16T09:20:00Z","v":100,"vw":10.051},{"c":10.0145,"h":10.0145,"l":10.0145,"n":2,"o":10.0145,"t":"2026-10-16T11:20:00Z","v":2000,"vw":10.0145},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T12:00:00Z","v":100,"vw":10},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-16T12:05:00Z","v":300,"vw":10},{"c":9.953,"h":9.953,"l":9.95,"n":2,"o":9.95,"t":"2026-10-16T12:15:00Z","v":400,"vw":9.9515},{"c":9.9501,"h":9.9501,"l":9.95,"n":3,"o":9.95,"t":"2026-10-16T12:25:00Z","v":401,"vw":9.95005},{"c":9.9345,"h":9.9345,"l":9.93,"n":2,"o":9.93,"t":"2026-10-16T12:30:00Z","v":400,"vw":9.93225},{"c":9.8763,"h":9.884,"l":9.8763,"n":3,"o":9.8763,"t":"2026-10-16T12:55:00Z","v":800,"vw":9.879188},{"c":9.8763,"h":9.9196,"l":9.8763,"n":3,"o":9.9196,"t":"2026-10-16T13:00:00Z","v":300,"vw":9.905167},{"c":9.9235,"h":9.9235,"l":9.9017,"n":5,"o":9.908,"t":"2026-10-16T13:05:00Z","v":550,"vw":9.91294},{"c":9.97,"h":9.97,"l":9.97,"n":6,"o":9.97,"t":"2026-10-16T13:25:00Z","v":244,"vw":9.97},{"c":10.145,"h":10.1466,"l":9.9,"n":253,"o":9.905,"t":"2026-10-16T13:30:00Z","v":153932,"vw":9.986815},{"c":10.26,"h":10.27,"l":10.12,"n":441,"o":10.12,"t":"2026-10-16T13:35:00Z","v":71422,"vw":10.189391},{"c":10.33,"h":10.3799,"l":10.239,"n":407,"o":10.2583,"t":"2026-10-16T13:40:00Z","v":70444,"vw":10.331327},{"c":10.315,"h":10.37,"l":10.315,"n":208,"o":10.36,"t":"2026-10-16T13:45:00Z","v":20333,"vw":10.350085},{"c":10.29,"h":10.34,"l":10.28,"n":229,"o":10.32,"t":"2026-10-16T13:50:00Z","v":18066,"vw":10.311926},{"c":10.34,"h":10.37,"l":10.3,"n":173,"o":10.3,"t":"2026-10-16T13:55:00Z","v":12366,"vw":10.340183},{"c":10.165,"h":10.35,"l":10.16,"n":342,"o":10.33,"t":"2026-10-16T14:00:00Z","v":28785,"vw":10.273184},{"c":10.07,"h":10.195,"l":10.06,"n":298,"o":10.165,"t":"2026-10-16T14:05:00Z","v":23945,"vw":10.117024},{"c":10.015,"h":10.095,"l":10.01,"n":380,"o":10.065,"t":"2026-10-16T14:10:00Z","v":49843,"vw":10.051676},{"c":9.95,"h":10.0299,"l":9.94,"n":352,"o":10.015,"t":"2026-10-16T14:15:00Z","v":37713,"vw":9.983816},{"c":9.99,"h":9.99,"l":9.955,"n":256,"o":9.955,"t":"2026-10-16T14:20:00Z","v":15611,"vw":9.969646},{"c":9.94,"h":9.9954,"l":9.93,"n":292,"o":9.995,"t":"2026-10-16T14:25:00Z","v":24000,"vw":9.974436},{"c":9.955,"h":9.975,"l":9.9101,"n":285,"o":9.945,"t":"2026-10-16T14:30:00Z","v":15080,"vw":9.943648},{"c":9.955,"h":9.985,"l":9.945,"n":246,"o":9.95,"t":"2026-10-16T14:35:00Z","v":18178,"vw":9.955809},{"c":9.88,"h":9.95,"l":9.88,"n":516,"o":9.95,"t":"2026-10-16T14:40:00Z","v":80825,"vw":9.910172},{"c":9.9,"h":9.905,"l":9.8703,"n":227,"o":9.8703,"t":"2026-10-16T14:45:00Z","v":18749,"vw":9.890448},{"c":9.91,"h":9.935,"l":9.895,"n":273,"o":9.895,"t":"2026-10-16T14:50:00Z","v":18304,"vw":9.918576},{"c":9.965,"h":9.965,"l":9.92,"n":239,"o":9.92,"t":"2026-10-16T14:55:00Z","v":13688,"vw":9.949015},{"c":9.97,"h":9.985,"l":9.965,"n":268,"o":9.965,"t":"2026-10-16T15:00:00Z","v":27340,"vw":9.975857},{"c":9.985,"h":9.9977,"l":9.9501,"n":226,"o":9.96,"t":"2026-10-16T15:05:00Z","v":15452,"vw":9.964879},{"c":10.025,"h":10.025,"l":9.975,"n":188,"o":9.98,"t":"2026-10-16T15:10:00Z","v":11152,"vw":9.990181},{"c":10.01,"h":10.025,"l":9.985,"n":215,"o":10.025,"t":"2026-10-16T15:15:00Z","v":12724,"vw":10.005309},{"c":10.035,"h":10.0547,"l":10.015,"n":167,"o":10.015,"t":"2026-10-16T15:20:00Z","v":15390,"vw":10.042916},{"c":10.025,"h":10.04,"l":10.02,"n":244,"o":10.035,"t":"2026-10-16T15:25:00Z","v":12403,"vw":10.028703},{"c":10.035,"h":10.045,"l":10.025,"n":160,"o":10.025,"t":"2026-10-16T15:30:00Z","v":8896,"vw":10.03602},{"c":10.03,"h":10.055,"l":10.03,"n":178,"o":10.03,"t":"2026-10-16T15:35:00Z","v":10299,"vw":10.040684},{"c":9.95,"h":10.03,"l":9.945,"n":354,"o":10.03,"t":"2026-10-16T15:40:00Z","v":31895,"vw":9.987113},{"c":9.95,"h":9.97,"l":9.95,"n":189,"o":9.95,"t":"2026-10-16T15:45:00Z","v":7936,"vw":9.958347},{"c":9.935,"h":9.95,"l":9.925,"n":160,"o":9.945,"t":"2026-10-16T15:50:00Z","v":7689,"vw":9.936213},{"c":9.915,"h":9.93,"l":9.9,"n":191,"o":9.93,"t":"2026-10-16T15:55:00Z","v":13108,"vw":9.914842},{"c":9.92,"h":9.925,"l":9.885,"n":200,"o":9.915,"t":"2026-10-16T16:00:00Z","v":11761,"vw":9.904517},{"c":9.88,"h":9.925,"l":9.87,"n":199,"o":9.925,"t":"2026-10-16T16:05:00Z","v":20910,"vw":9.88369},{"c":9.88,"h":9.89,"l":9.865,"n":300,"o":9.87,"t":"2026-10-16T16:10:00Z","v":32359,"vw":9.876701},{"c":9.865,"h":9.89,"l":9.86,"n":219,"o":9.885,"t":"2026-10-16T16:15:00Z","v":16998,"vw":9.874614},{"c":9.895,"h":9.895,"l":9.84,"n":238,"o":9.86,"t":"2026-10-16T16:20:00Z","v":19807,"vw":9.864029},{"c":9.875,"h":9.9099,"l":9.875,"n":135,"o":9.895,"t":"2026-10-16T16:25:00Z","v":8296,"vw":9.892905},{"c":9.84,"h":9.87,"l":9.83,"n":316,"o":9.87,"t":"2026-10-16T16:30:00Z","v":25125,"vw":9.840071},{"c":9.85,"h":9.85,"l":9.815,"n":187,"o":9.845,"t":"2026-10-16T16:35:00Z","v":9145,"vw":9.831333},{"c":9.825,"h":9.84,"l":9.81,"n":261,"o":9.84,"t":"2026-10-16T16:40:00Z","v":19907,"vw":9.827796},{"c":9.805,"h":9.835,"l":9.805,"n":223,"o":9.825,"t":"2026-10-16T16:45:00Z","v":14264,"vw":9.826198},{"c":9.815,"h":9.825,"l":9.805,"n":174,"o":9.805,"t":"2026-10-16T16:50:00Z","v":11111,"vw":9.812361},{"c":9.83,"h":9.83,"l":9.815,"n":133,"o":9.815,"t":"2026-10-16T16:55:00Z","v":8224,"vw":9.820638},{"c":9.7701,"h":9.83,"l":9.7701,"n":200,"o":9.83,"t":"2026-10-16T17:00:00Z","v":24251,"vw":9.790133},{"c":9.77,"h":9.775,"l":9.76,"n":196,"o":9.77,"t":"2026-10-16T17:05:00Z","v":10854,"vw":9.767888},{"c":9.8,"h":9.8,"l":9.7711,"n":113,"o":9.775,"t":"2026-10-16T17:10:00Z","v":10316,"vw":9.77812},{"c":9.76,"h":9.79,"l":9.755,"n":193,"o":9.79,"t":"2026-10-16T17:15:00Z","v":10722,"vw":9.779263},{"c":9.785,"h":9.79,"l":9.765,"n":192,"o":9.765,"t":"2026-10-16T17:20:00Z","v":11112,"vw":9.77938},{"c":9.805,"h":9.81,"l":9.76,"n":346,"o":9.79,"t":"2026-10-16T17:25:00Z","v":27746,"vw":9.781281},{"c":9.805,"h":9.805,"l":9.79,"n":213,"o":9.805,"t":"2026-10-16T17:30:00Z","v":16865,"vw":9.798854},{"c":9.8337,"h":9.8337,"l":9.785,"n":230,"o":9.805,"t":"2026-10-16T17:35:00Z","v":25623,"vw":9.799414},{"c":9.835,"h":9.875,"l":9.82,"n":322,"o":9.835,"t":"2026-10-16T17:40:00Z","v":21261,"vw":9.847591},{"c":9.835,"h":9.84,"l":9.795,"n":263,"o":9.83,"t":"2026-10-16T17:45:00Z","v":19514,"vw":9.823163},{"c":9.825,"h":9.855,"l":9.81,"n":236,"o":9.835,"t":"2026-10-16T17:50:00Z","v":19137,"vw":9.833825},{"c":9.8,"h":9.828,"l":9.795,"n":252,"o":9.82,"t":"2026-10-16T17:55:00Z","v":33976,"vw":9.819738},{"c":9.8,"h":9.81,"l":9.785,"n":285,"o":9.8,"t":"2026-10-16T18:00:00Z","v":20025,"vw":9.795581},{"c":9.81,"h":9.815,"l":9.795,"n":151,"o":9.8,"t":"2026-10-16T18:05:00Z","v":9006,"vw":9.80749},{"c":9.805,"h":9.815,"l":9.8,"n":183,"o":9.815,"t":"2026-10-16T18:10:00Z","v":9936,"vw":9.805381},{"c":9.795,"h":9.815,"l":9.79,"n":189,"o":9.81,"t":"2026-10-16T18:15:00Z","v":15578,"vw":9.796279},{"c":9.865,"h":9.87,"l":9.795,"n":345,"o":9.8,"t":"2026-10-16T18:20:00Z","v":68724,"vw":9.854867},{"c":9.865,"h":9.88,"l":9.86,"n":247,"o":9.87,"t":"2026-10-16T18:25:00Z","v":22401,"vw":9.867578},{"c":9.85,"h":9.87,"l":9.85,"n":208,"o":9.865,"t":"2026-10-16T18:30:00Z","v":11542,"vw":9.858634},{"c":9.855,"h":9.855,"l":9.815,"n":220,"o":9.84,"t":"2026-10-16T18:35:00Z","v":22709,"vw":9.834046},{"c":9.845,"h":9.8569,"l":9.835,"n":223,"o":9.855,"t":"2026-10-16T18:40:00Z","v":17575,"vw":9.847569},{"c":9.85,"h":9.85,"l":9.835,"n":190,"o":9.845,"t":"2026-10-16T18:45:00Z","v":13273,"vw":9.843797},{"c":9.81,"h":9.855,"l":9.785,"n":287,"o":9.855,"t":"2026-10-16T18:50:00Z","v":27001,"vw":9.814638},{"c":9.8,"h":9.81,"l":9.795,"n":105,"o":9.81,"t":"2026-10-16T18:55:00Z","v":4600,"vw":9.80123},{"c":9.81,"h":9.82,"l":9.795,"n":297,"o":9.8,"t":"2026-10-16T19:00:00Z","v":20358,"vw":9.802071},{"c":9.8,"h":9.825,"l":9.795,"n":179,"o":9.82,"t":"2026-10-16T19:05:00Z","v":7069,"vw":9.807127},{"c":9.825,"h":9.825,"l":9.8,"n":229,"o":9.81,"t":"2026-10-16T19:10:00Z","v":13296,"vw":9.810999},{"c":9.81,"h":9.84,"l":9.805,"n":301,"o":9.83,"t":"2026-10-16T19:15:00Z","v":21772,"vw":9.823594},{"c":9.805,"h":9.825,"l":9.805,"n":312,"o":9.81,"t":"2026-10-16T19:20:00Z","v":31235,"vw":9.811836},{"c":9.795,"h":9.805,"l":9.78,"n":297,"o":9.805,"t":"2026-10-16T19:25:00Z","v":31834,"vw":9.797281},{"c":9.865,"h":9.865,"l":9.8,"n":636,"o":9.8,"t":"2026-10-16T19:30:00Z","v":49772,"vw":9.830272},{"c":9.8801,"h":9.885,"l":9.86,"n":259,"o":9.8693,"t":"2026-10-16T19:35:00Z","v":14481,"vw":9.870104},{"c":9.885,"h":9.89,"l":9.86,"n":348,"o":9.885,"t":"2026-10-16T19:40:00Z","v":27192,"vw":9.87739},{"c":9.925,"h":9.935,"l":9.885,"n":489,"o":9.885,"t":"2026-10-16T19:45:00Z","v":44648,"vw":9.915741},{"c":9.955,"h":9.975,"l":9.925,"n":727,"o":9.93,"t":"2026-10-16T19:50:00Z","v":57715,"vw":9.947819},{"c":9.97,"h":9.975,"l":9.925,"n":1977,"o":9.955,"t":"2026-10-16T19:55:00Z","v":231979,"vw":9.959196},{"c":9.97,"h":9.97,"l":9.91,"n":59,"o":9.95,"t":"2026-10-16T20:00:00Z","v":464142,"vw":9.949904},{"c":10.257,"h":10.257,"l":10.257,"n":1,"o":10.257,"t":"2026-10-16T20:05:00Z","v":1200,"vw":10.257},{"c":9.76,"h":9.94,"l":9.76,"n":2,"o":9.94,"t":"2026-10-16T22:10:00Z","v":200,"vw":9.85},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-16T22:45:00Z","v":4000,"vw":9.76},{"c":9.7592,"h":9.7592,"l":9.7592,"n":1,"o":9.7592,"t":"2026-10-16T22:50:00Z","v":100,"vw":9.7592},{"c":9.781,"h":9.781,"l":9.781,"n":1,"o":9.781,"t":"2026-10-16T22:55:00Z","v":100,"vw":9.781},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T09:15:00Z","v":180,"vw":10.04},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-19T11:25:00Z","v":1000,"vw":10.06},{"c":9.79,"h":9.79,"l":9.79,"n":9,"o":9.79,"t":"2026-10-19T11:35:00Z","v":196,"vw":9.79},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-19T12:50:00Z","v":200,"vw":9.71},{"c":9.925,"h":10.19,"l":9.86,"n":161,"o":10.04,"t":"2026-10-19T13:30:00Z","v":107004,"vw":9.996858},{"c":9.885,"h":9.97,"l":9.865,"n":212,"o":9.925,"t":"2026-10-19T13:35:00Z","v":27252,"vw":9.906802},{"c":9.9,"h":9.91,"l":9.84,"n":153,"o":9.88,"t":"2026-10-19T13:40:00Z","v":18276,"vw":9.870991},{"c":9.8499,"h":9.9,"l":9.81,"n":190,"o":9.9,"t":"2026-10-19T13:45:00Z","v":12820,"vw":9.851559},{"c":9.93,"h":9.95,"l":9.83,"n":353,"o":9.85,"t":"2026-10-19T13:50:00Z","v":38438,"vw":9.882123},{"c":9.88,"h":9.94,"l":9.87,"n":201,"o":9.94,"t":"2026-10-19T13:55:00Z","v":28025,"vw":9.921053},{"c":9.95,"h":9.955,"l":9.86,"n":463,"o":9.89,"t":"2026-10-19T14:00:00Z","v":63117,"vw":9.906387},{"c":9.92,"h":9.98,"l":9.91,"n":390,"o":9.95,"t":"2026-10-19T14:05:00Z","v":30246,"vw":9.941306},{"c":9.945,"h":9.945,"l":9.895,"n":398,"o":9.92,"t":"2026-10-19T14:10:00Z","v":28682,"vw":9.913439},{"c":9.925,"h":9.965,"l":9.925,"n":195,"o":9.95,"t":"2026-10-19T14:15:00Z","v":9158,"vw":9.953884},{"c":9.89,"h":9.915,"l":9.88,"n":261,"o":9.91,"t":"2026-10-19T14:20:00Z","v":32049,"vw":9.903262},{"c":9.9,"h":9.9,"l":9.86,"n":180,"o":9.895,"t":"2026-10-19T14:25:00Z","v":13997,"vw":9.889888},{"c":9.885,"h":9.91,"l":9.875,"n":179,"o":9.895,"t":"2026-10-19T14:30:00Z","v":14721,"vw":9.883141},{"c":9.85,"h":9.885,"l":9.84,"n":153,"o":9.88,"t":"2026-10-19T14:35:00Z","v":13129,"vw":9.864891},{"c":9.815,"h":9.84,"l":9.81,"n":159,"o":9.84,"t":"2026-10-19T14:40:00Z","v":9728,"vw":9.820511},{"c":9.834,"h":9.835,"l":9.81,"n":149,"o":9.81,"t":"2026-10-19T14:45:00Z","v":11240,"vw":9.830884},{"c":9.815,"h":9.835,"l":9.8,"n":157,"o":9.835,"t":"2026-10-19T14:50:00Z","v":12994,"vw":9.806833},{"c":9.88,"h":9.915,"l":9.795,"n":712,"o":9.8,"t":"2026-10-19T14:55:00Z","v":63806,"vw":9.872505},{"c":9.89,"h":9.895,"l":9.8801,"n":248,"o":9.89,"t":"2026-10-19T15:00:00Z","v":22438,"vw":9.889273},{"c":9.905,"h":9.91,"l":9.89,"n":196,"o":9.89,"t":"2026-10-19T15:05:00Z","v":18634,"vw":9.897639},{"c":9.91,"h":9.92,"l":9.875,"n":444,"o":9.905,"t":"2026-10-19T15:10:00Z","v":35022,"vw":9.896679},{"c":9.925,"h":9.93,"l":9.9003,"n":128,"o":9.91,"t":"2026-10-19T15:15:00Z","v":8271,"vw":9.915935},{"c":9.99,"h":9.995,"l":9.925,"n":251,"o":9.9257,"t":"2026-10-19T15:20:00Z","v":34589,"vw":9.954819},{"c":9.99,"h":10,"l":9.975,"n":180,"o":9.98,"t":"2026-10-19T15:25:00Z","v":9867,"vw":9.991916},{"c":10.015,"h":10.02,"l":9.985,"n":235,"o":9.99,"t":"2026-10-19T15:30:00Z","v":27421,"vw":9.99761},{"c":10,"h":10.02,"l":9.99,"n":203,"o":10.0142,"t":"2026-10-19T15:35:00Z","v":9671,"vw":10.005707},{"c":9.99,"h":10.015,"l":9.99,"n":196,"o":10.01,"t":"2026-10-19T15:40:00Z","v":17295,"vw":10.005082},{"c":9.985,"h":10.005,"l":9.975,"n":224,"o":9.975,"t":"2026-10-19T15:45:00Z","v":13206,"vw":9.98987},{"c":9.97,"h":9.985,"l":9.9623,"n":155,"o":9.985,"t":"2026-10-19T15:50:00Z","v":8038,"vw":9.975818},{"c":9.97,"h":9.97,"l":9.955,"n":189,"o":9.965,"t":"2026-10-19T15:55:00Z","v":7566,"vw":9.965199},{"c":9.935,"h":9.985,"l":9.91,"n":293,"o":9.98,"t":"2026-10-19T16:00:00Z","v":21190,"vw":9.95059},{"c":9.935,"h":9.935,"l":9.9,"n":191,"o":9.935,"t":"2026-10-19T16:05:00Z","v":21929,"vw":9.928572},{"c":9.945,"h":9.949,"l":9.925,"n":108,"o":9.93,"t":"2026-10-19T16:10:00Z","v":8565,"vw":9.934002},{"c":9.96,"h":9.965,"l":9.94,"n":173,"o":9.945,"t":"2026-10-19T16:15:00Z","v":16569,"vw":9.959553},{"c":9.965,"h":9.9671,"l":9.955,"n":81,"o":9.955,"t":"2026-10-19T16:20:00Z","v":1996,"vw":9.96325},{"c":9.97,"h":9.9789,"l":9.95,"n":204,"o":9.97,"t":"2026-10-19T16:25:00Z","v":15753,"vw":9.96597},{"c":9.9689,"h":9.975,"l":9.96,"n":165,"o":9.975,"t":"2026-10-19T16:30:00Z","v":11015,"vw":9.968232},{"c":9.96,"h":9.975,"l":9.96,"n":205,"o":9.965,"t":"2026-10-19T16:35:00Z","v":13863,"vw":9.968576},{"c":9.97,"h":9.97,"l":9.94,"n":151,"o":9.95,"t":"2026-10-19T16:40:00Z","v":5221,"vw":9.956374},{"c":9.955,"h":9.98,"l":9.955,"n":196,"o":9.97,"t":"2026-10-19T16:45:00Z","v":26038,"vw":9.966123},{"c":9.975,"h":9.9757,"l":9.96,"n":160,"o":9.96,"t":"2026-10-19T16:50:00Z","v":6547,"vw":9.969062},{"c":9.98,"h":9.995,"l":9.975,"n":168,"o":9.98,"t":"2026-10-19T16:55:00Z","v":15116,"vw":9.985925},{"c":9.955,"h":9.98,"l":9.955,"n":150,"o":9.98,"t":"2026-10-19T17:00:00Z","v":14553,"vw":9.976088},{"c":9.95,"h":9.96,"l":9.945,"n":169,"o":9.955,"t":"2026-10-19T17:05:00Z","v":15594,"vw":9.952097},{"c":9.905,"h":9.945,"l":9.905,"n":232,"o":9.945,"t":"2026-10-19T17:10:00Z","v":41860,"vw":9.930035},{"c":9.935,"h":9.935,"l":9.9,"n":223,"o":9.905,"t":"2026-10-19T17:15:00Z","v":19237,"vw":9.922205},{"c":9.945,"h":9.95,"l":9.9309,"n":105,"o":9.935,"t":"2026-10-19T17:20:00Z","v":6327,"vw":9.934459},{"c":9.965,"h":9.965,"l":9.945,"n":160,"o":9.945,"t":"2026-10-19T17:25:00Z","v":13567,"vw":9.954968},{"c":9.9,"h":9.965,"l":9.9,"n":202,"o":9.965,"t":"2026-10-19T17:30:00Z","v":12798,"vw":9.939301},{"c":9.925,"h":9.93,"l":9.89,"n":305,"o":9.9,"t":"2026-10-19T17:35:00Z","v":33765,"vw":9.910541},{"c":9.92,"h":9.94,"l":9.905,"n":203,"o":9.92,"t":"2026-10-19T17:40:00Z","v":8892,"vw":9.918736},{"c":9.905,"h":9.925,"l":9.9,"n":185,"o":9.92,"t":"2026-10-19T17:45:00Z","v":10750,"vw":9.91335},{"c":9.925,"h":9.93,"l":9.9,"n":134,"o":9.9051,"t":"2026-10-19T17:50:00Z","v":10922,"vw":9.912946},{"c":9.945,"h":9.945,"l":9.93,"n":153,"o":9.93,"t":"2026-10-19T17:55:00Z","v":5791,"vw":9.942034},{"c":9.96,"h":9.98,"l":9.95,"n":230,"o":9.95,"t":"2026-10-19T18:00:00Z","v":25192,"vw":9.959372},{"c":9.925,"h":9.965,"l":9.925,"n":143,"o":9.965,"t":"2026-10-19T18:05:00Z","v":6426,"vw":9.948194},{"c":9.9123,"h":9.925,"l":9.91,"n":147,"o":9.925,"t":"2026-10-19T18:10:00Z","v":12276,"vw":9.921991},{"c":9.925,"h":9.925,"l":9.905,"n":141,"o":9.91,"t":"2026-10-19T18:15:00Z","v":10276,"vw":9.916246},{"c":9.915,"h":9.925,"l":9.91,"n":137,"o":9.925,"t":"2026-10-19T18:20:00Z","v":9107,"vw":9.915897},{"c":9.92,"h":9.925,"l":9.91,"n":229,"o":9.915,"t":"2026-10-19T18:25:00Z","v":9557,"vw":9.918821},{"c":9.945,"h":9.945,"l":9.925,"n":126,"o":9.925,"t":"2026-10-19T18:30:00Z","v":6387,"vw":9.936888},{"c":9.94,"h":9.955,"l":9.925,"n":191,"o":9.945,"t":"2026-10-19T18:35:00Z","v":12670,"vw":9.938259},{"c":9.875,"h":9.93,"l":9.87,"n":181,"o":9.93,"t":"2026-10-19T18:40:00Z","v":13007,"vw":9.897751},{"c":9.855,"h":9.885,"l":9.85,"n":438,"o":9.87,"t":"2026-10-19T18:45:00Z","v":37742,"vw":9.86279},{"c":9.855,"h":9.855,"l":9.835,"n":180,"o":9.855,"t":"2026-10-19T18:50:00Z","v":12752,"vw":9.846926},{"c":9.88,"h":9.88,"l":9.84,"n":346,"o":9.85,"t":"2026-10-19T18:55:00Z","v":40226,"vw":9.864901},{"c":9.86,"h":9.895,"l":9.86,"n":334,"o":9.885,"t":"2026-10-19T19:00:00Z","v":28450,"vw":9.882584},{"c":9.865,"h":9.865,"l":9.845,"n":190,"o":9.8599,"t":"2026-10-19T19:05:00Z","v":13880,"vw":9.857071},{"c":9.835,"h":9.86,"l":9.825,"n":192,"o":9.86,"t":"2026-10-19T19:10:00Z","v":13012,"vw":9.840341},{"c":9.86,"h":9.86,"l":9.8323,"n":167,"o":9.8323,"t":"2026-10-19T19:15:00Z","v":8335,"vw":9.847185},{"c":9.88,"h":9.88,"l":9.855,"n":281,"o":9.86,"t":"2026-10-19T19:20:00Z","v":25162,"vw":9.867476},{"c":9.865,"h":9.89,"l":9.865,"n":330,"o":9.885,"t":"2026-10-19T19:25:00Z","v":25261,"vw":9.881237},{"c":9.875,"h":9.875,"l":9.85,"n":326,"o":9.865,"t":"2026-10-19T19:30:00Z","v":25923,"vw":9.862116},{"c":9.895,"h":9.9,"l":9.875,"n":236,"o":9.875,"t":"2026-10-19T19:35:00Z","v":17986,"vw":9.891601},{"c":9.905,"h":9.905,"l":9.89,"n":347,"o":9.895,"t":"2026-10-19T19:40:00Z","v":23783,"vw":9.898399},{"c":9.925,"h":9.93,"l":9.895,"n":448,"o":9.905,"t":"2026-10-19T19:45:00Z","v":40823,"vw":9.91284},{"c":9.93,"h":9.95,"l":9.9125,"n":1133,"o":9.93,"t":"2026-10-19T19:50:00Z","v":138201,"vw":9.934041},{"c":9.96,"h":9.96,"l":9.905,"n":2267,"o":9.935,"t":"2026-10-19T19:55:00Z","v":345217,"vw":9.932076},{"c":9.95,"h":9.95,"l":9.95,"n":36,"o":9.95,"t":"2026-10-19T20:00:00Z","v":703514,"vw":9.95},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-19T20:45:00Z","v":3100,"vw":9.71},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-19T20:50:00Z","v":100,"vw":9.79},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-19T21:35:00Z","v":202,"vw":9.98},{"c":10.07,"h":10.07,"l":9.98,"n":3,"o":9.98,"t":"2026-10-20T11:35:00Z","v":250,"vw":10.01913},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-20T12:15:00Z","v":500,"vw":9.95},{"c":9.995,"h":10.035,"l":9.98,"n":118,"o":9.99,"t":"2026-10-20T13:30:00Z","v":33012,"vw":9.993864},{"c":10.07,"h":10.1,"l":10.01,"n":71,"o":10.01,"t":"2026-10-20T13:35:00Z","v":5361,"vw":10.04905},{"c":10.15,"h":10.16,"l":10.08,"n":275,"o":10.08,"t":"2026-10-20T13:40:00Z","v":24240,"vw":10.127683},{"c":10.14,"h":10.18,"l":10.12,"n":141,"o":10.17,"t":"2026-10-20T13:45:00Z","v":15298,"vw":10.156482},{"c":10.12,"h":10.17,"l":10.12,"n":105,"o":10.14,"t":"2026-10-20T13:50:00Z","v":7241,"vw":10.13644},{"c":10.0251,"h":10.12,"l":10.0251,"n":132,"o":10.12,"t":"2026-10-20T13:55:00Z","v":9443,"vw":10.072255},{"c":10,"h":10.05,"l":9.9325,"n":323,"o":10.03,"t":"2026-10-20T14:00:00Z","v":63978,"vw":10.024522},{"c":9.99,"h":9.99,"l":9.905,"n":393,"o":9.99,"t":"2026-10-20T14:05:00Z","v":71513,"vw":9.945464},{"c":9.935,"h":10.01,"l":9.925,"n":252,"o":9.98,"t":"2026-10-20T14:10:00Z","v":17877,"vw":9.973693},{"c":9.975,"h":9.988,"l":9.925,"n":261,"o":9.925,"t":"2026-10-20T14:15:00Z","v":18190,"vw":9.951148},{"c":10.01,"h":10.02,"l":9.975,"n":202,"o":9.975,"t":"2026-10-20T14:20:00Z","v":10803,"vw":9.998143},{"c":10,"h":10.02,"l":10,"n":223,"o":10.015,"t":"2026-10-20T14:25:00Z","v":13196,"vw":10.009722},{"c":10.125,"h":10.13,"l":10.01,"n":362,"o":10.01,"t":"2026-10-20T14:30:00Z","v":21122,"vw":10.082611},{"c":10.155,"h":10.175,"l":10.125,"n":265,"o":10.125,"t":"2026-10-20T14:35:00Z","v":16305,"vw":10.155964},{"c":10.205,"h":10.21,"l":10.135,"n":331,"o":10.155,"t":"2026-10-20T14:40:00Z","v":23333,"vw":10.169041},{"c":10.185,"h":10.21,"l":10.175,"n":326,"o":10.205,"t":"2026-10-20T14:45:00Z","v":30988,"vw":10.195087},{"c":10.2301,"h":10.235,"l":10.19,"n":168,"o":10.19,"t":"2026-10-20T14:50:00Z","v":10680,"vw":10.210841},{"c":10.275,"h":10.29,"l":10.23,"n":326,"o":10.235,"t":"2026-10-20T14:55:00Z","v":33810,"vw":10.257727},{"c":10.265,"h":10.28,"l":10.255,"n":234,"o":10.275,"t":"2026-10-20T15:00:00Z","v":19125,"vw":10.269322},{"c":10.265,"h":10.27,"l":10.255,"n":120,"o":10.27,"t":"2026-10-20T15:05:00Z","v":6434,"vw":10.262932},{"c":10.25,"h":10.2686,"l":10.235,"n":283,"o":10.265,"t":"2026-10-20T15:10:00Z","v":19405,"vw":10.24846},{"c":10.315,"h":10.33,"l":10.26,"n":353,"o":10.26,"t":"2026-10-20T15:15:00Z","v":22088,"vw":10.30547},{"c":10.29,"h":10.33,"l":10.29,"n":256,"o":10.3168,"t":"2026-10-20T15:20:00Z","v":21800,"vw":10.306115},{"c":10.25,"h":10.28,"l":10.25,"n":148,"o":10.28,"t":"2026-10-20T15:25:00Z","v":9028,"vw":10.263942},{"c":10.23,"h":10.255,"l":10.23,"n":197,"o":10.24,"t":"2026-10-20T15:30:00Z","v":14090,"vw":10.244086},{"c":10.255,"h":10.255,"l":10.235,"n":181,"o":10.235,"t":"2026-10-20T15:35:00Z","v":14492,"vw":10.245667},{"c":10.235,"h":10.26,"l":10.235,"n":205,"o":10.255,"t":"2026-10-20T15:40:00Z","v":11640,"vw":10.245126},{"c":10.255,"h":10.255,"l":10.2211,"n":177,"o":10.235,"t":"2026-10-20T15:45:00Z","v":7341,"vw":10.234346},{"c":10.245,"h":10.27,"l":10.235,"n":336,"o":10.25,"t":"2026-10-20T15:50:00Z","v":36366,"vw":10.250428},{"c":10.2,"h":10.245,"l":10.2,"n":231,"o":10.245,"t":"2026-10-20T15:55:00Z","v":44695,"vw":10.227544},{"c":10.2,"h":10.22,"l":10.195,"n":127,"o":10.2,"t":"2026-10-20T16:00:00Z","v":7429,"vw":10.203267},{"c":10.185,"h":10.205,"l":10.16,"n":274,"o":10.205,"t":"2026-10-20T16:05:00Z","v":28758,"vw":10.168705},{"c":10.185,"h":10.185,"l":10.16,"n":209,"o":10.185,"t":"2026-10-20T16:10:00Z","v":9100,"vw":10.176764},{"c":10.17,"h":10.185,"l":10.15,"n":242,"o":10.185,"t":"2026-10-20T16:15:00Z","v":12528,"vw":10.162256},{"c":10.16,"h":10.18,"l":10.155,"n":184,"o":10.175,"t":"2026-10-20T16:20:00Z","v":9120,"vw":10.169427},{"c":10.17,"h":10.195,"l":10.155,"n":211,"o":10.16,"t":"2026-10-20T16:25:00Z","v":19269,"vw":10.16738},{"c":10.2,"h":10.205,"l":10.17,"n":179,"o":10.18,"t":"2026-10-20T16:30:00Z","v":11498,"vw":10.178498},{"c":10.215,"h":10.2291,"l":10.205,"n":180,"o":10.205,"t":"2026-10-20T16:35:00Z","v":10065,"vw":10.218406},{"c":10.235,"h":10.2395,"l":10.21,"n":143,"o":10.22,"t":"2026-10-20T16:40:00Z","v":7100,"vw":10.22172},{"c":10.26,"h":10.26,"l":10.24,"n":152,"o":10.24,"t":"2026-10-20T16:45:00Z","v":17960,"vw":10.253979},{"c":10.215,"h":10.265,"l":10.215,"n":576,"o":10.255,"t":"2026-10-20T16:50:00Z","v":127122,"vw":10.242445},{"c":10.225,"h":10.225,"l":10.205,"n":128,"o":10.22,"t":"2026-10-20T16:55:00Z","v":7017,"vw":10.215768},{"c":10.235,"h":10.245,"l":10.225,"n":228,"o":10.23,"t":"2026-10-20T17:00:00Z","v":14735,"vw":10.232004},{"c":10.215,"h":10.235,"l":10.215,"n":162,"o":10.235,"t":"2026-10-20T17:05:00Z","v":8776,"vw":10.223529},{"c":10.205,"h":10.22,"l":10.2,"n":179,"o":10.215,"t":"2026-10-20T17:10:00Z","v":13916,"vw":10.214416},{"c":10.21,"h":10.21,"l":10.185,"n":224,"o":10.205,"t":"2026-10-20T17:15:00Z","v":12400,"vw":10.194812},{"c":10.215,"h":10.22,"l":10.205,"n":103,"o":10.205,"t":"2026-10-20T17:20:00Z","v":4944,"vw":10.210887},{"c":10.225,"h":10.23,"l":10.205,"n":294,"o":10.215,"t":"2026-10-20T17:25:00Z","v":59679,"vw":10.225181},{"c":10.205,"h":10.225,"l":10.195,"n":193,"o":10.225,"t":"2026-10-20T17:30:00Z","v":9500,"vw":10.212899},{"c":10.19,"h":10.205,"l":10.19,"n":127,"o":10.205,"t":"2026-10-20T17:35:00Z","v":5719,"vw":10.195379},{"c":10.195,"h":10.2,"l":10.185,"n":101,"o":10.185,"t":"2026-10-20T17:40:00Z","v":4527,"vw":10.19402},{"c":10.2,"h":10.215,"l":10.195,"n":173,"o":10.2,"t":"2026-10-20T17:45:00Z","v":11183,"vw":10.205178},{"c":10.185,"h":10.205,"l":10.185,"n":181,"o":10.205,"t":"2026-10-20T17:50:00Z","v":11721,"vw":10.195123},{"c":10.225,"h":10.24,"l":10.185,"n":431,"o":10.185,"t":"2026-10-20T17:55:00Z","v":39445,"vw":10.201977},{"c":10.225,"h":10.23,"l":10.205,"n":309,"o":10.225,"t":"2026-10-20T18:00:00Z","v":22220,"vw":10.219846},{"c":10.23,"h":10.23,"l":10.215,"n":209,"o":10.225,"t":"2026-10-20T18:05:00Z","v":20514,"vw":10.22295},{"c":10.225,"h":10.225,"l":10.215,"n":124,"o":10.225,"t":"2026-10-20T18:10:00Z","v":8045,"vw":10.220703},{"c":10.255,"h":10.27,"l":10.22,"n":217,"o":10.225,"t":"2026-10-20T18:15:00Z","v":18059,"vw":10.2476},{"c":10.225,"h":10.25,"l":10.215,"n":186,"o":10.25,"t":"2026-10-20T18:20:00Z","v":12463,"vw":10.232421},{"c":10.245,"h":10.25,"l":10.225,"n":229,"o":10.225,"t":"2026-10-20T18:25:00Z","v":15389,"vw":10.240167},{"c":10.265,"h":10.27,"l":10.25,"n":166,"o":10.25,"t":"2026-10-20T18:30:00Z","v":6942,"vw":10.260415},{"c":10.255,"h":10.27,"l":10.255,"n":171,"o":10.27,"t":"2026-10-20T18:35:00Z","v":10106,"vw":10.262974},{"c":10.235,"h":10.255,"l":10.235,"n":244,"o":10.255,"t":"2026-10-20T18:40:00Z","v":14763,"vw":10.245817},{"c":10.305,"h":10.35,"l":10.235,"n":392,"o":10.235,"t":"2026-10-20T18:45:00Z","v":60730,"vw":10.302931},{"c":10.315,"h":10.33,"l":10.295,"n":233,"o":10.3,"t":"2026-10-20T18:50:00Z","v":16582,"vw":10.311927},{"c":10.375,"h":10.38,"l":10.31,"n":387,"o":10.315,"t":"2026-10-20T18:55:00Z","v":34052,"vw":10.347438},{"c":10.365,"h":10.39,"l":10.365,"n":289,"o":10.375,"t":"2026-10-20T19:00:00Z","v":23558,"vw":10.372188},{"c":10.315,"h":10.365,"l":10.315,"n":338,"o":10.36,"t":"2026-10-20T19:05:00Z","v":23260,"vw":10.331379},{"c":10.305,"h":10.33,"l":10.3,"n":329,"o":10.315,"t":"2026-10-20T19:10:00Z","v":33511,"vw":10.318604},{"c":10.33,"h":10.33,"l":10.305,"n":285,"o":10.3099,"t":"2026-10-20T19:15:00Z","v":29213,"vw":10.316185},{"c":10.305,"h":10.33,"l":10.3031,"n":273,"o":10.325,"t":"2026-10-20T19:20:00Z","v":38965,"vw":10.319039},{"c":10.28,"h":10.305,"l":10.275,"n":275,"o":10.305,"t":"2026-10-20T19:25:00Z","v":32421,"vw":10.291034},{"c":10.275,"h":10.28,"l":10.265,"n":286,"o":10.275,"t":"2026-10-20T19:30:00Z","v":19285,"vw":10.271226},{"c":10.275,"h":10.29,"l":10.265,"n":352,"o":10.275,"t":"2026-10-20T19:35:00Z","v":33746,"vw":10.277413},{"c":10.28,"h":10.31,"l":10.275,"n":535,"o":10.275,"t":"2026-10-20T19:40:00Z","v":63730,"vw":10.294688},{"c":10.27,"h":10.285,"l":10.255,"n":383,"o":10.2795,"t":"2026-10-20T19:45:00Z","v":37478,"vw":10.272482},{"c":10.315,"h":10.33,"l":10.28,"n":861,"o":10.28,"t":"2026-10-20T19:50:00Z","v":94117,"vw":10.295607},{"c":10.345,"h":10.35,"l":10.285,"n":1913,"o":10.31,"t":"2026-10-20T19:55:00Z","v":269617,"vw":10.330019},{"c":10.34,"h":10.34,"l":10.34,"n":30,"o":10.34,"t":"2026-10-20T20:00:00Z","v":406745,"vw":10.34},{"c":10.1206,"h":10.1206,"l":10.1206,"n":1,"o":10.1206,"t":"2026-10-20T20:15:00Z","v":110,"vw":10.1206},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-21T11:10:00Z","v":750,"vw":10.37},{"c":10.4011,"h":10.4011,"l":10.4011,"n":1,"o":10.4011,"t":"2026-10-21T12:05:00Z","v":150,"vw":10.4011},{"c":10.33,"h":10.4,"l":10.3,"n":57,"o":10.3,"t":"2026-10-21T12:55:00Z","v":12605,"vw":10.356257},{"c":10.3088,"h":10.3088,"l":10.3088,"n":1,"o":10.3088,"t":"2026-10-21T13:15:00Z","v":100,"vw":10.3088},{"c":10.3559,"h":10.3559,"l":10.3559,"n":1,"o":10.3559,"t":"2026-10-21T13:20:00Z","v":1000,"vw":10.3559},{"c":10.3,"h":10.35,"l":10.3,"n":16,"o":10.33,"t":"2026-10-21T13:25:00Z","v":4823,"vw":10.321447},{"c":10.055,"h":10.3299,"l":10.055,"n":271,"o":10.29,"t":"2026-10-21T13:30:00Z","v":94381,"vw":10.191589},{"c":9.98,"h":10.04,"l":9.9431,"n":317,"o":10.04,"t":"2026-10-21T13:35:00Z","v":28169,"vw":9.992393},{"c":9.95,"h":9.98,"l":9.87,"n":316,"o":9.98,"t":"2026-10-21T13:40:00Z","v":47524,"vw":9.899902},{"c":9.99,"h":10.005,"l":9.93,"n":440,"o":9.95,"t":"2026-10-21T13:45:00Z","v":56705,"vw":9.984719},{"c":9.99,"h":9.995,"l":9.97,"n":190,"o":9.98,"t":"2026-10-21T13:50:00Z","v":9679,"vw":9.983681},{"c":10.075,"h":10.075,"l":9.995,"n":467,"o":10,"t":"2026-10-21T13:55:00Z","v":69643,"vw":10.035736},{"c":9.87,"h":10.07,"l":9.87,"n":863,"o":10.065,"t":"2026-10-21T14:00:00Z","v":103305,"vw":9.990102},{"c":9.835,"h":9.875,"l":9.785,"n":323,"o":9.875,"t":"2026-10-21T14:05:00Z","v":36086,"vw":9.833117},{"c":9.945,"h":9.965,"l":9.845,"n":591,"o":9.845,"t":"2026-10-21T14:10:00Z","v":44145,"vw":9.9339},{"c":9.995,"h":9.995,"l":9.95,"n":243,"o":9.95,"t":"2026-10-21T14:15:00Z","v":14120,"vw":9.985149},{"c":10,"h":10.0051,"l":9.98,"n":270,"o":9.99,"t":"2026-10-21T14:20:00Z","v":14722,"vw":9.99207},{"c":9.92,"h":10,"l":9.92,"n":601,"o":10,"t":"2026-10-21T14:25:00Z","v":110554,"vw":9.955042},{"c":9.9799,"h":9.99,"l":9.92,"n":383,"o":9.92,"t":"2026-10-21T14:30:00Z","v":23566,"vw":9.960301},{"c":9.93,"h":9.975,"l":9.93,"n":310,"o":9.975,"t":"2026-10-21T14:35:00Z","v":26639,"vw":9.944388},{"c":9.955,"h":9.955,"l":9.935,"n":264,"o":9.935,"t":"2026-10-21T14:40:00Z","v":12824,"vw":9.945975},{"c":9.965,"h":9.965,"l":9.93,"n":312,"o":9.95,"t":"2026-10-21T14:45:00Z","v":17080,"vw":9.943967},{"c":9.975,"h":10,"l":9.96,"n":867,"o":9.965,"t":"2026-10-21T14:50:00Z","v":70724,"vw":9.985067},{"c":10.03,"h":10.04,"l":9.965,"n":370,"o":9.98,"t":"2026-10-21T14:55:00Z","v":34874,"vw":9.997678},{"c":10.02,"h":10.025,"l":10.005,"n":115,"o":10.02,"t":"2026-10-21T15:00:00Z","v":5223,"vw":10.017229},{"c":10.015,"h":10.035,"l":10,"n":202,"o":10.015,"t":"2026-10-21T15:05:00Z","v":11898,"vw":10.015084},{"c":9.985,"h":10.015,"l":9.98,"n":208,"o":10.015,"t":"2026-10-21T15:10:00Z","v":14253,"vw":9.99657},{"c":9.995,"h":10.005,"l":9.98,"n":111,"o":9.985,"t":"2026-10-21T15:15:00Z","v":6058,"vw":9.989082},{"c":10.025,"h":10.035,"l":10,"n":189,"o":10,"t":"2026-10-21T15:20:00Z","v":9144,"vw":10.022823},{"c":10.04,"h":10.045,"l":10.0201,"n":180,"o":10.03,"t":"2026-10-21T15:25:00Z","v":10334,"vw":10.029882},{"c":10.025,"h":10.045,"l":10.025,"n":123,"o":10.035,"t":"2026-10-21T15:30:00Z","v":3954,"vw":10.036587},{"c":10.015,"h":10.05,"l":10.01,"n":163,"o":10.03,"t":"2026-10-21T15:35:00Z","v":17303,"vw":10.038646},{"c":10.02,"h":10.025,"l":10.01,"n":159,"o":10.015,"t":"2026-10-21T15:40:00Z","v":7891,"vw":10.017528},{"c":10.04,"h":10.04,"l":10.015,"n":197,"o":10.015,"t":"2026-10-21T15:45:00Z","v":10089,"vw":10.026295},{"c":10.04,"h":10.05,"l":10.03,"n":170,"o":10.035,"t":"2026-10-21T15:50:00Z","v":6647,"vw":10.040127},{"c":10.055,"h":10.07,"l":10.035,"n":285,"o":10.045,"t":"2026-10-21T15:55:00Z","v":21412,"vw":10.050956},{"c":9.975,"h":10.05,"l":9.97,"n":218,"o":10.05,"t":"2026-10-21T16:00:00Z","v":13731,"vw":10.012603},{"c":9.995,"h":10,"l":9.975,"n":132,"o":9.975,"t":"2026-10-21T16:05:00Z","v":6832,"vw":9.987767},{"c":10.02,"h":10.03,"l":9.995,"n":107,"o":9.995,"t":"2026-10-21T16:10:00Z","v":4617,"vw":10.014115},{"c":10.02,"h":10.03,"l":10.02,"n":174,"o":10.025,"t":"2026-10-21T16:15:00Z","v":11781,"vw":10.026121},{"c":10.025,"h":10.025,"l":10.015,"n":129,"o":10.015,"t":"2026-10-21T16:20:00Z","v":8140,"vw":10.020538},{"c":10,"h":10.025,"l":9.98,"n":479,"o":10.025,"t":"2026-10-21T16:25:00Z","v":39159,"vw":9.996964},{"c":9.995,"h":10.015,"l":9.97,"n":380,"o":9.995,"t":"2026-10-21T16:30:00Z","v":39263,"vw":9.997537},{"c":10.05,"h":10.07,"l":10,"n":380,"o":10,"t":"2026-10-21T16:35:00Z","v":29625,"vw":10.035238},{"c":10.01,"h":10.06,"l":10.005,"n":280,"o":10.06,"t":"2026-10-21T16:40:00Z","v":22575,"vw":10.023529},{"c":9.995,"h":10.01,"l":9.99,"n":86,"o":10.005,"t":"2026-10-21T16:45:00Z","v":3809,"vw":9.995066},{"c":10.01,"h":10.03,"l":9.99,"n":268,"o":9.995,"t":"2026-10-21T16:50:00Z","v":23687,"vw":10.00911},{"c":10.015,"h":10.028,"l":10.005,"n":121,"o":10.005,"t":"2026-10-21T16:55:00Z","v":7315,"vw":10.013761},{"c":10.04,"h":10.04,"l":10.005,"n":169,"o":10.015,"t":"2026-10-21T17:00:00Z","v":10449,"vw":10.016614},{"c":10.06,"h":10.06,"l":10.035,"n":148,"o":10.035,"t":"2026-10-21T17:05:00Z","v":5750,"vw":10.046107},{"c":10.03,"h":10.06,"l":10.03,"n":200,"o":10.06,"t":"2026-10-21T17:10:00Z","v":12779,"vw":10.041316},{"c":9.985,"h":10.035,"l":9.985,"n":145,"o":10.03,"t":"2026-10-21T17:15:00Z","v":10531,"vw":10.022807},{"c":10.015,"h":10.03,"l":9.99,"n":322,"o":9.99,"t":"2026-10-21T17:20:00Z","v":26737,"vw":10.010922},{"c":10.055,"h":10.06,"l":10.02,"n":159,"o":10.02,"t":"2026-10-21T17:25:00Z","v":10892,"vw":10.037603},{"c":10.12,"h":10.12,"l":10.03,"n":440,"o":10.055,"t":"2026-10-21T17:30:00Z","v":54394,"vw":10.071617},{"c":10.055,"h":10.12,"l":10.0489,"n":260,"o":10.115,"t":"2026-10-21T17:35:00Z","v":23860,"vw":10.075768},{"c":10.105,"h":10.12,"l":10.06,"n":242,"o":10.06,"t":"2026-10-21T17:40:00Z","v":30757,"vw":10.089631},{"c":10.15,"h":10.16,"l":10.1,"n":298,"o":10.105,"t":"2026-10-21T17:45:00Z","v":28254,"vw":10.132431},{"c":10.135,"h":10.155,"l":10.13,"n":169,"o":10.145,"t":"2026-10-21T17:50:00Z","v":12243,"vw":10.144954},{"c":10.14,"h":10.15,"l":10.125,"n":272,"o":10.1399,"t":"2026-10-21T17:55:00Z","v":21541,"vw":10.138298},{"c":10.145,"h":10.15,"l":10.115,"n":378,"o":10.14,"t":"2026-10-21T18:00:00Z","v":38466,"vw":10.126216},{"c":10.16,"h":10.16,"l":10.135,"n":183,"o":10.145,"t":"2026-10-21T18:05:00Z","v":13005,"vw":10.147655},{"c":10.13,"h":10.165,"l":10.125,"n":303,"o":10.155,"t":"2026-10-21T18:10:00Z","v":28595,"vw":10.145039},{"c":10.12,"h":10.13,"l":10.09,"n":323,"o":10.13,"t":"2026-10-21T18:15:00Z","v":34043,"vw":10.105701},{"c":10.155,"h":10.16,"l":10.115,"n":266,"o":10.115,"t":"2026-10-21T18:20:00Z","v":33511,"vw":10.142191},{"c":10.135,"h":10.15,"l":10.13,"n":126,"o":10.15,"t":"2026-10-21T18:25:00Z","v":9509,"vw":10.140935},{"c":10.145,"h":10.16,"l":10.12,"n":316,"o":10.135,"t":"2026-10-21T18:30:00Z","v":35521,"vw":10.14264},{"c":10.155,"h":10.16,"l":10.14,"n":189,"o":10.145,"t":"2026-10-21T18:35:00Z","v":11911,"vw":10.147967},{"c":10.155,"h":10.16,"l":10.14,"n":198,"o":10.155,"t":"2026-10-21T18:40:00Z","v":13508,"vw":10.150221},{"c":10.135,"h":10.155,"l":10.13,"n":290,"o":10.155,"t":"2026-10-21T18:45:00Z","v":24326,"vw":10.143305},{"c":10.105,"h":10.14,"l":10.105,"n":177,"o":10.135,"t":"2026-10-21T18:50:00Z","v":14017,"vw":10.126577},{"c":10.055,"h":10.105,"l":10.04,"n":282,"o":10.105,"t":"2026-10-21T18:55:00Z","v":22792,"vw":10.065672},{"c":10.015,"h":10.06,"l":10.005,"n":733,"o":10.05,"t":"2026-10-21T19:00:00Z","v":78269,"vw":10.03806},{"c":10.005,"h":10.035,"l":9.98,"n":1245,"o":10.015,"t":"2026-10-21T19:05:00Z","v":143478,"vw":10.004146},{"c":9.975,"h":10.005,"l":9.965,"n":528,"o":10.005,"t":"2026-10-21T19:10:00Z","v":55507,"vw":9.990001},{"c":10.015,"h":10.025,"l":9.965,"n":320,"o":9.97,"t":"2026-10-21T19:15:00Z","v":31342,"vw":10.00111},{"c":10.005,"h":10.025,"l":9.995,"n":264,"o":10.015,"t":"2026-10-21T19:20:00Z","v":20996,"vw":10.014926},{"c":10.045,"h":10.045,"l":10.01,"n":387,"o":10.01,"t":"2026-10-21T19:25:00Z","v":36559,"vw":10.024505},{"c":10.035,"h":10.045,"l":10.0223,"n":347,"o":10.045,"t":"2026-10-21T19:30:00Z","v":32086,"vw":10.033529},{"c":10.015,"h":10.05,"l":10.015,"n":342,"o":10.035,"t":"2026-10-21T19:35:00Z","v":25565,"vw":10.037434},{"c":10.065,"h":10.07,"l":9.965,"n":938,"o":10.015,"t":"2026-10-21T19:40:00Z","v":101187,"vw":10.029073},{"c":10.08,"h":10.09,"l":10.04,"n":530,"o":10.065,"t":"2026-10-21T19:45:00Z","v":57541,"vw":10.059922},{"c":10.055,"h":10.1,"l":10.05,"n":636,"o":10.07,"t":"2026-10-21T19:50:00Z","v":60382,"vw":10.073886},{"c":10.04,"h":10.07,"l":10.03,"n":1871,"o":10.06,"t":"2026-10-21T19:55:00Z","v":170799,"vw":10.047774},{"c":10.05,"h":10.05,"l":10.05,"n":40,"o":10.05,"t":"2026-10-21T20:00:00Z","v":348525,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-21T20:25:00Z","v":100,"vw":10.05},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-21T20:35:00Z","v":100,"vw":10.1},{"c":10.1058,"h":10.1058,"l":10.1058,"n":1,"o":10.1058,"t":"2026-10-21T20:55:00Z","v":200,"vw":10.1058},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-21T21:20:00Z","v":200,"vw":10.24},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-21T22:15:00Z","v":1670,"vw":10.1},{"c":10.06,"h":10.13,"l":10.06,"n":77,"o":10.1,"t":"2026-10-21T22:20:00Z","v":3440,"vw":10.097188},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-21T22:40:00Z","v":200,"vw":10.06},{"c":9.965,"h":9.965,"l":9.965,"n":1,"o":9.965,"t":"2026-10-22T11:00:00Z","v":100,"vw":9.965},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T11:20:00Z","v":100,"vw":10},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-22T12:00:00Z","v":499,"vw":9.8},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-22T12:50:00Z","v":110,"vw":10},{"c":9.9587,"h":9.99,"l":9.9587,"n":2,"o":9.99,"t":"2026-10-22T13:05:00Z","v":250,"vw":9.97435},{"c":9.8,"h":10,"l":9.8,"n":4,"o":9.99,"t":"2026-10-22T13:25:00Z","v":800,"vw":9.9725},{"c":10.21,"h":10.21,"l":9.81,"n":313,"o":10.13,"t":"2026-10-22T13:30:00Z","v":96514,"vw":10.123237},{"c":10.16,"h":10.27,"l":10.14,"n":497,"o":10.21,"t":"2026-10-22T13:35:00Z","v":39997,"vw":10.202002},{"c":10.16,"h":10.21,"l":10.14,"n":152,"o":10.17,"t":"2026-10-22T13:40:00Z","v":13652,"vw":10.18389},{"c":10.18,"h":10.22,"l":10.14,"n":208,"o":10.145,"t":"2026-10-22T13:45:00Z","v":16336,"vw":10.194007},{"c":10.17,"h":10.2,"l":10.1308,"n":179,"o":10.18,"t":"2026-10-22T13:50:00Z","v":16912,"vw":10.170803},{"c":10.2,"h":10.2,"l":10.15,"n":236,"o":10.18,"t":"2026-10-22T13:55:00Z","v":13197,"vw":10.174283},{"c":10.12,"h":10.21,"l":10.12,"n":231,"o":10.21,"t":"2026-10-22T14:00:00Z","v":19668,"vw":10.171341},{"c":10.2,"h":10.2,"l":10.125,"n":262,"o":10.13,"t":"2026-10-22T14:05:00Z","v":18252,"vw":10.164557},{"c":10.22,"h":10.22,"l":10.185,"n":261,"o":10.2,"t":"2026-10-22T14:10:00Z","v":17182,"vw":10.201165},{"c":10.245,"h":10.255,"l":10.215,"n":224,"o":10.22,"t":"2026-10-22T14:15:00Z","v":19272,"vw":10.233643},{"c":10.24,"h":10.3,"l":10.21,"n":305,"o":10.235,"t":"2026-10-22T14:20:00Z","v":21376,"vw":10.252984},{"c":10.235,"h":10.27,"l":10.225,"n":215,"o":10.245,"t":"2026-10-22T14:25:00Z","v":28298,"vw":10.240401},{"c":10.175,"h":10.255,"l":10.1722,"n":242,"o":10.24,"t":"2026-10-22T14:30:00Z","v":15056,"vw":10.231786},{"c":10.185,"h":10.19,"l":10.145,"n":207,"o":10.18,"t":"2026-10-22T14:35:00Z","v":10644,"vw":10.169752},{"c":10.18,"h":10.19,"l":10.155,"n":169,"o":10.18,"t":"2026-10-22T14:40:00Z","v":9347,"vw":10.17407},{"c":10.19,"h":10.21,"l":10.17,"n":202,"o":10.185,"t":"2026-10-22T14:45:00Z","v":13660,"vw":10.192903},{"c":10.21,"h":10.215,"l":10.18,"n":156,"o":10.185,"t":"2026-10-22T14:50:00Z","v":13098,"vw":10.205145},{"c":10.215,"h":10.23,"l":10.2,"n":166,"o":10.22,"t":"2026-10-22T14:55:00Z","v":9363,"vw":10.215298},{"c":10.21,"h":10.225,"l":10.2,"n":150,"o":10.215,"t":"2026-10-22T15:00:00Z","v":11213,"vw":10.21354},{"c":10.14,"h":10.22,"l":10.135,"n":359,"o":10.22,"t":"2026-10-22T15:05:00Z","v":30552,"vw":10.177542},{"c":10.18,"h":10.195,"l":10.15,"n":175,"o":10.15,"t":"2026-10-22T15:10:00Z","v":12672,"vw":10.18061},{"c":10.17,"h":10.18,"l":10.165,"n":152,"o":10.18,"t":"2026-10-22T15:15:00Z","v":9544,"vw":10.171352},{"c":10.21,"h":10.22,"l":10.16,"n":235,"o":10.165,"t":"2026-10-22T15:20:00Z","v":14709,"vw":10.183587},{"c":10.21,"h":10.22,"l":10.21,"n":179,"o":10.215,"t":"2026-10-22T15:25:00Z","v":12031,"vw":10.214773},{"c":10.225,"h":10.245,"l":10.205,"n":223,"o":10.22,"t":"2026-10-22T15:30:00Z","v":13826,"vw":10.22746},{"c":10.215,"h":10.23,"l":10.19,"n":236,"o":10.23,"t":"2026-10-22T15:35:00Z","v":22464,"vw":10.203672},{"c":10.235,"h":10.235,"l":10.22,"n":85,"o":10.22,"t":"2026-10-22T15:40:00Z","v":5496,"vw":10.229297}],"history":[{"c":16.45,"h":17.02,"l":16.34,"n":13927,"o":17.01,"t":"2024-10-21T04:00:00Z","v":1428681,"vw":16.467627},{"c":15.99,"h":16.455,"l":15.84,"n":13430,"o":16.42,"t":"2024-10-22T04:00:00Z","v":933554,"vw":15.993157},{"c":15.94,"h":16.14,"l":15.73,"n":12485,"o":15.82,"t":"2024-10-23T04:00:00Z","v":895420,"vw":15.934063},{"c":16.01,"h":16.04,"l":15.615,"n":14942,"o":16.04,"t":"2024-10-24T04:00:00Z","v":1048172,"vw":15.939165},{"c":15.96,"h":16.37,"l":15.89,"n":14239,"o":16.18,"t":"2024-10-25T04:00:00Z","v":999652,"vw":16.022458},{"c":16.71,"h":16.78,"l":16.13,"n":15511,"o":16.2,"t":"2024-10-28T04:00:00Z","v":1125548,"vw":16.584548},{"c":16.71,"h":16.9429,"l":16.51,"n":15071,"o":16.57,"t":"2024-10-29T04:00:00Z","v":998605,"vw":16.706859},{"c":17.02,"h":17.26,"l":16.74,"n":17744,"o":16.89,"t":"2024-10-30T04:00:00Z","v":1321627,"vw":17.048781},{"c":16.59,"h":17.37,"l":16.49,"n":17518,"o":17.17,"t":"2024-10-31T04:00:00Z","v":1527495,"vw":16.641037},{"c":16.25,"h":16.81,"l":16.2,"n":16895,"o":16.77,"t":"2024-11-01T04:00:00Z","v":1639924,"vw":16.360932},{"c":15.46,"h":16.38,"l":15.3,"n":21404,"o":16.28,"t":"2024-11-04T05:00:00Z","v":1557441,"vw":15.516286},{"c":15.73,"h":15.925,"l":15.31,"n":26274,"o":15.31,"t":"2024-11-05T05:00:00Z","v":2354922,"vw":15.72151},{"c":16.99,"h":17.57,"l":16.36,"n":38084,"o":16.37,"t":"2024-11-06T05:00:00Z","v":3997909,"vw":16.976628},{"c":16.78,"h":17.18,"l":16.715,"n":26551,"o":16.96,"t":"2024-11-07T05:00:00Z","v":2295839,"vw":16.886295},{"c":15.15,"h":16.18,"l":14.72,"n":47581,"o":15,"t":"2024-11-08T05:00:00Z","v":5143239,"vw":15.065094},{"c":13.755,"h":15.15,"l":13.63,"n":44081,"o":15.01,"t":"2024-11-11T05:00:00Z","v":4376434,"vw":13.848283},{"c":13.35,"h":13.8,"l":13.235,"n":35664,"o":13.71,"t":"2024-11-12T05:00:00Z","v":4175813,"vw":13.408896},{"c":13.55,"h":13.81,"l":13.11,"n":29961,"o":13.34,"t":"2024-11-13T05:00:00Z","v":2443127,"vw":13.544749},{"c":13.43,"h":13.9,"l":13.36,"n":15521,"o":13.58,"t":"2024-11-14T05:00:00Z","v":1419737,"vw":13.531354},{"c":13.2,"h":13.675,"l":13.07,"n":20190,"o":13.58,"t":"2024-11-15T05:00:00Z","v":2202494,"vw":13.210762},{"c":12.67,"h":13.31,"l":12.58,"n":20630,"o":13.31,"t":"2024-11-18T05:00:00Z","v":1943304,"vw":12.747675},{"c":12.56,"h":12.71,"l":12.38,"n":17165,"o":12.47,"t":"2024-11-19T05:00:00Z","v":1627576,"vw":12.562642},{"c":12.59,"h":12.65,"l":12.255,"n":15447,"o":12.47,"t":"2024-11-20T05:00:00Z","v":1328744,"vw":12.488814},{"c":12.79,"h":13.16,"l":12.62,"n":19438,"o":12.62,"t":"2024-11-21T05:00:00Z","v":2030386,"vw":12.866345},{"c":13.19,"h":13.205,"l":12.875,"n":19420,"o":12.88,"t":"2024-11-22T05:00:00Z","v":1830419,"vw":13.111511},{"c":14.16,"h":14.29,"l":13.08,"n":23111,"o":13.11,"t":"2024-11-25T05:00:00Z","v":2725469,"vw":14.001492},{"c":13.74,"h":14.07,"l":13.52,"n":22234,"o":14.05,"t":"2024-11-26T05:00:00Z","v":1862759,"vw":13.743428},{"c":14.25,"h":14.425,"l":13.865,"n":17348,"o":13.95,"t":"2024-11-27T05:00:00Z","v":1479757,"vw":14.280112},{"c":13.94,"h":14.475,"l":13.81,"n":12913,"o":14.32,"t":"2024-11-29T05:00:00Z","v":1153287,"vw":13.992114},{"c":13.35,"h":13.865,"l":13.24,"n":21831,"o":13.82,"t":"2024-12-02T05:00:00Z","v":1829299,"vw":13.390873},{"c":13,"h":13.2804,"l":12.89,"n":18693,"o":13.25,"t":"2024-12-03T05:00:00Z","v":1639755,"vw":13.028824},{"c":12.92,"h":13.1699,"l":12.87,"n":16538,"o":13.02,"t":"2024-12-04T05:00:00Z","v":1647443,"vw":12.965189},{"c":12.85,"h":12.93,"l":12.56,"n":17440,"o":12.62,"t":"2024-12-05T05:00:00Z","v":1688332,"vw":12.774641},{"c":12.89,"h":13.12,"l":12.72,"n":15983,"o":13.06,"t":"2024-12-06T05:00:00Z","v":1205284,"vw":12.87398},{"c":12.72,"h":13.22,"l":12.675,"n":21421,"o":13.08,"t":"2024-12-09T05:00:00Z","v":1953773,"vw":12.899775},{"c":13.17,"h":13.24,"l":12.4193,"n":24994,"o":12.68,"t":"2024-12-10T05:00:00Z","v":2175904,"vw":13.038231},{"c":12.72,"h":13.25,"l":12.62,"n":17033,"o":13.19,"t":"2024-12-11T05:00:00Z","v":2348669,"vw":12.7752},{"c":12.45,"h":12.785,"l":12.36,"n":13600,"o":12.68,"t":"2024-12-12T05:00:00Z","v":1333640,"vw":12.502353},{"c":12.27,"h":12.535,"l":12.18,"n":17870,"o":12.45,"t":"2024-12-13T05:00:00Z","v":1401654,"vw":12.294699},{"c":12.96,"h":13.06,"l":12.18,"n":20620,"o":12.25,"t":"2024-12-16T05:00:00Z","v":1903493,"vw":12.866162},{"c":12.6,"h":13.085,"l":12.45,"n":18478,"o":12.91,"t":"2024-12-17T05:00:00Z","v":1462724,"vw":12.609437},{"c":11.97,"h":12.71,"l":11.91,"n":17856,"o":12.66,"t":"2024-12-18T05:00:00Z","v":1801832,"vw":12.19159},{"c":11.92,"h":12.2864,"l":11.8,"n":22062,"o":12.13,"t":"2024-12-19T05:00:00Z","v":2353324,"vw":11.95056},{"c":11.95,"h":12.15,"l":11.78,"n":17740,"o":11.83,"t":"2024-12-20T05:00:00Z","v":3714922,"vw":11.9593},{"c":11.46,"h":11.86,"l":11.24,"n":23019,"o":11.86,"t":"2024-12-23T05:00:00Z","v":1875852,"vw":11.417909},{"c":11.77,"h":11.78,"l":11.265,"n":10011,"o":11.48,"t":"2024-12-24T05:00:00Z","v":707577,"vw":11.650748},{"c":12.42,"h":12.455,"l":11.53,"n":20881,"o":11.64,"t":"2024-12-26T05:00:00Z","v":1926896,"vw":12.250905},{"c":12.27,"h":12.56,"l":12.045,"n":20038,"o":12.26,"t":"2024-12-27T05:00:00Z","v":1659574,"vw":12.255942},{"c":12.11,"h":12.23,"l":11.86,"n":17410,"o":12.15,"t":"2024-12-30T05:00:00Z","v":1376672,"vw":12.09347},{"c":12.21,"h":12.4,"l":12.01,"n":17063,"o":12.15,"t":"2024-12-31T05:00:00Z","v":1839762,"vw":12.15078},{"c":11.96,"h":12.66,"l":11.75,"n":24065,"o":12.53,"t":"2025-01-02T05:00:00Z","v":2403183,"vw":12.08239},{"c":12.18,"h":12.29,"l":11.85,"n":17456,"o":12.03,"t":"2025-01-03T05:00:00Z","v":1557439,"vw":12.129198},{"c":12.62,"h":12.83,"l":12.23,"n":26100,"o":12.31,"t":"2025-01-06T05:00:00Z","v":2637174,"vw":12.589631},{"c":11.87,"h":12.8,"l":11.86,"n":21847,"o":12.18,"t":"2025-01-07T05:00:00Z","v":1811627,"vw":12.051145},{"c":11.82,"h":11.85,"l":11.24,"n":20016,"o":11.69,"t":"2025-01-08T05:00:00Z","v":1759135,"vw":11.712071},{"c":11.45,"h":11.67,"l":11.2781,"n":20953,"o":11.55,"t":"2025-01-10T05:00:00Z","v":1827398,"vw":11.425809},{"c":11.22,"h":11.53,"l":11.03,"n":20353,"o":11.44,"t":"2025-01-13T05:00:00Z","v":1679249,"vw":11.211128},{"c":11.45,"h":11.645,"l":11.29,"n":18785,"o":11.39,"t":"2025-01-14T05:00:00Z","v":1782686,"vw":11.444594},{"c":11.73,"h":11.99,"l":11.575,"n":17576,"o":11.79,"t":"2025-01-15T05:00:00Z","v":1407008,"vw":11.725644},{"c":11.49,"h":11.64,"l":11.24,"n":16397,"o":11.64,"t":"2025-01-16T05:00:00Z","v":1382071,"vw":11.415805},{"c":11.29,"h":11.72,"l":11.15,"n":16441,"o":11.64,"t":"2025-01-17T05:00:00Z","v":1532423,"vw":11.280141},{"c":12.11,"h":12.13,"l":11.31,"n":22300,"o":11.31,"t":"2025-01-21T05:00:00Z","v":2246470,"vw":11.96903},{"c":12.09,"h":12.25,"l":11.96,"n":18120,"o":12.06,"t":"2025-01-22T05:00:00Z","v":1434617,"vw":12.111843},{"c":12.32,"h":12.47,"l":11.91,"n":18713,"o":11.95,"t":"2025-01-23T05:00:00Z","v":1725915,"vw":12.292703},{"c":12.33,"h":12.5883,"l":12.23,"n":14032,"o":12.23,"t":"2025-01-24T05:00:00Z","v":1165687,"vw":12.375964},{"c":12.6,"h":12.77,"l":11.905,"n":22563,"o":12.06,"t":"2025-01-27T05:00:00Z","v":1900288,"vw":12.510902},{"c":12.45,"h":12.695,"l":12.35,"n":15006,"o":12.62,"t":"2025-01-28T05:00:00Z","v":987106,"vw":12.484798},{"c":12.7,"h":12.905,"l":12.46,"n":19037,"o":12.58,"t":"2025-01-29T05:00:00Z","v":1618116,"vw":12.703409},{"c":12.89,"h":12.948,"l":12.62,"n":16883,"o":12.77,"t":"2025-01-30T05:00:00Z","v":1377551,"vw":12.823138},{"c":12.56,"h":12.97,"l":12.4,"n":17055,"o":12.83,"t":"2025-01-31T05:00:00Z","v":1704936,"vw":12.580305},{"c":12.56,"h":12.91,"l":12.0101,"n":23042,"o":12.08,"t":"2025-02-03T05:00:00Z","v":1945314,"vw":12.634489},{"c":12.62,"h":12.7,"l":12.29,"n":14848,"o":12.49,"t":"2025-02-04T05:00:00Z","v":946369,"vw":12.604836},{"c":12.5,"h":12.61,"l":12.32,"n":12966,"o":12.61,"t":"2025-02-05T05:00:00Z","v":1020945,"vw":12.48333},{"c":12.46,"h":12.68,"l":12.36,"n":12469,"o":12.51,"t":"2025-02-06T05:00:00Z","v":920678,"vw":12.477081},{"c":12.18,"h":12.49,"l":12.13,"n":16964,"o":12.42,"t":"2025-02-07T05:00:00Z","v":1526008,"vw":12.278043},{"c":11.83,"h":12.38,"l":11.77,"n":18106,"o":12.35,"t":"2025-02-10T05:00:00Z","v":1636280,"vw":11.891589},{"c":12.03,"h":12.05,"l":11.67,"n":15807,"o":11.67,"t":"2025-02-11T05:00:00Z","v":1329548,"vw":11.931135},{"c":11.56,"h":11.885,"l":11.345,"n":17138,"o":11.82,"t":"2025-02-12T05:00:00Z","v":1715516,"vw":11.562667},{"c":11.21,"h":11.56,"l":10.875,"n":24717,"o":11.55,"t":"2025-02-13T05:00:00Z","v":2144692,"vw":11.211872},{"c":11.1,"h":11.285,"l":10.85,"n":21980,"o":11.28,"t":"2025-02-14T05:00:00Z","v":2124971,"vw":11.06439},{"c":12.18,"h":12.245,"l":11.04,"n":33147,"o":11.12,"t":"2025-02-18T05:00:00Z","v":3577058,"vw":12.034827},{"c":12.2,"h":12.34,"l":11.82,"n":25517,"o":12.09,"t":"2025-02-19T05:00:00Z","v":2313223,"vw":12.200753},{"c":12.01,"h":12.47,"l":11.87,"n":20319,"o":12.3,"t":"2025-02-20T05:00:00Z","v":1572031,"vw":12.01568},{"c":11.84,"h":12.24,"l":11.74,"n":19612,"o":12.19,"t":"2025-02-21T05:00:00Z","v":1609475,"vw":11.881431},{"c":11.66,"h":12.12,"l":11.65,"n":24206,"o":11.93,"t":"2025-02-24T05:00:00Z","v":1822156,"vw":11.805},{"c":11.9,"h":12.07,"l":11.615,"n":28309,"o":11.81,"t":"2025-02-25T05:00:00Z","v":3261938,"vw":11.932108},{"c":9.9,"h":11.6499,"l":9.57,"n":74206,"o":11.27,"t":"2025-02-26T05:00:00Z","v":8439603,"vw":9.903212},{"c":10.02,"h":10.15,"l":9.81,"n":38525,"o":9.92,"t":"2025-02-27T05:00:00Z","v":4196021,"vw":9.971564},{"c":9.38,"h":10.02,"l":9.165,"n":37851,"o":10.02,"t":"2025-02-28T05:00:00Z","v":4281604,"vw":9.438943},{"c":8.435,"h":9.45,"l":8.43,"n":41300,"o":9.4,"t":"2025-03-03T05:00:00Z","v":4182102,"vw":8.707581},{"c":8.24,"h":8.518,"l":8,"n":37432,"o":8.3,"t":"2025-03-04T05:00:00Z","v":4770097,"vw":8.282391},{"c":8.65,"h":8.8,"l":8.23,"n":35514,"o":8.38,"t":"2025-03-05T05:00:00Z","v":4032705,"vw":8.576638},{"c":8.56,"h":8.76,"l":8.41,"n":24885,"o":8.58,"t":"2025-03-06T05:00:00Z","v":2106446,"vw":8.612801},{"c":8.79,"h":9.275,"l":8.77,"n":31030,"o":8.83,"t":"2025-03-07T05:00:00Z","v":3551548,"vw":8.955785},{"c":9.35,"h":9.51,"l":8.715,"n":34848,"o":8.73,"t":"2025-03-10T04:00:00Z","v":3549661,"vw":9.313624},{"c":8.7,"h":9.23,"l":8.55,"n":31705,"o":9.23,"t":"2025-03-11T04:00:00Z","v":4123511,"vw":8.710254},{"c":9.23,"h":9.34,"l":8.645,"n":28864,"o":8.75,"t":"2025-03-12T04:00:00Z","v":3012296,"vw":9.117989},{"c":8.2,"h":9.23,"l":8.2,"n":28735,"o":9.23,"t":"2025-03-13T04:00:00Z","v":3067059,"vw":8.352984},{"c":8.55,"h":8.615,"l":8.115,"n":22815,"o":8.29,"t":"2025-03-14T04:00:00Z","v":2383111,"vw":8.466442},{"c":8.18,"h":8.6585,"l":8.17,"n":24675,"o":8.55,"t":"2025-03-17T04:00:00Z","v":2849106,"vw":8.33635},{"c":7.88,"h":8.2,"l":7.75,"n":26549,"o":8.05,"t":"2025-03-18T04:00:00Z","v":2937784,"vw":7.953611},{"c":7.94,"h":8,"l":7.75,"n":23484,"o":7.84,"t":"2025-03-19T04:00:00Z","v":3127642,"vw":7.895635},{"c":8.09,"h":8.2245,"l":7.81,"n":21053,"o":7.87,"t":"2025-03-20T04:00:00Z","v":2321853,"vw":8.101289},{"c":7.78,"h":8.0777,"l":7.72,"n":22938,"o":7.94,"t":"2025-03-21T04:00:00Z","v":3621226,"vw":7.800458},{"c":8.43,"h":8.46,"l":7.82,"n":20731,"o":7.87,"t":"2025-03-24T04:00:00Z","v":2377308,"vw":8.267744},{"c":8.17,"h":8.5,"l":8.1,"n":21232,"o":8.48,"t":"2025-03-25T04:00:00Z","v":2633380,"vw":8.180899},{"c":7.93,"h":8.315,"l":7.82,"n":19594,"o":8.18,"t":"2025-03-26T04:00:00Z","v":2320491,"vw":7.96646},{"c":8.05,"h":8.35,"l":7.84,"n":18738,"o":7.94,"t":"2025-03-27T04:00:00Z","v":2132334,"vw":8.109952},{"c":7.41,"h":8.1,"l":7.365,"n":23283,"o":8.03,"t":"2025-03-28T04:00:00Z","v":2476534,"vw":7.546675},{"c":7.17,"h":7.385,"l":7.155,"n":29253,"o":7.24,"t":"2025-03-31T04:00:00Z","v":3715582,"vw":7.242215},{"c":7.69,"h":7.73,"l":7.08,"n":26877,"o":7.14,"t":"2025-04-01T04:00:00Z","v":3390020,"vw":7.563983},{"c":7.82,"h":7.85,"l":7.44,"n":26439,"o":7.54,"t":"2025-04-02T04:00:00Z","v":2715214,"vw":7.735742},{"c":7.21,"h":7.44,"l":7.08,"n":34325,"o":7.37,"t":"2025-04-03T04:00:00Z","v":3428921,"vw":7.187716},{"c":6.8,"h":6.9789,"l":6.45,"n":37069,"o":6.66,"t":"2025-04-04T04:00:00Z","v":4711893,"vw":6.751223},{"c":6.44,"h":7.065,"l":6.12,"n":35692,"o":6.5,"t":"2025-04-07T04:00:00Z","v":4151959,"vw":6.468293},{"c":6.26,"h":6.825,"l":6.09,"n":31277,"o":6.825,"t":"2025-04-08T04:00:00Z","v":3265987,"vw":6.335248},{"c":7.24,"h":7.495,"l":6.2,"n":40952,"o":6.2,"t":"2025-04-09T04:00:00Z","v":4868062,"vw":7.020129},{"c":6.92,"h":7.16,"l":6.715,"n":38241,"o":7.04,"t":"2025-04-10T04:00:00Z","v":3575611,"vw":6.893833},{"c":7.05,"h":7.17,"l":6.8,"n":24326,"o":6.95,"t":"2025-04-11T04:00:00Z","v":2115592,"vw":7.001622},{"c":7.64,"h":7.675,"l":7.13,"n":26925,"o":7.18,"t":"2025-04-14T04:00:00Z","v":2949856,"vw":7.508079},{"c":7.57,"h":7.77,"l":7.46,"n":31036,"o":7.64,"t":"2025-04-15T04:00:00Z","v":3161106,"vw":7.579792},{"c":7.51,"h":7.615,"l":7.325,"n":24832,"o":7.55,"t":"2025-04-16T04:00:00Z","v":2778597,"vw":7.484461},{"c":7.95,"h":7.97,"l":7.5,"n":21450,"o":7.52,"t":"2025-04-17T04:00:00Z","v":2307250,"vw":7.867145},{"c":8.4,"h":8.42,"l":7.65,"n":25743,"o":7.82,"t":"2025-04-21T04:00:00Z","v":2636365,"vw":8.246994},{"c":8.55,"h":8.62,"l":8.22,"n":28485,"o":8.53,"t":"2025-04-22T04:00:00Z","v":2974227,"vw":8.456667},{"c":8.42,"h":9.05,"l":8.41,"n":23049,"o":8.86,"t":"2025-04-23T04:00:00Z","v":2288561,"vw":8.571879},{"c":8.29,"h":8.515,"l":8.055,"n":19439,"o":8.51,"t":"2025-04-24T04:00:00Z","v":1916899,"vw":8.25366},{"c":8.09,"h":8.27,"l":7.97,"n":21443,"o":8.19,"t":"2025-04-25T04:00:00Z","v":2226405,"vw":8.066843},{"c":8.26,"h":8.31,"l":8.06,"n":19657,"o":8.15,"t":"2025-04-28T04:00:00Z","v":1861561,"vw":8.22136},{"c":7.92,"h":8.21,"l":7.835,"n":21555,"o":8.18,"t":"2025-04-29T04:00:00Z","v":1957930,"vw":7.934947},{"c":8.02,"h":8.0984,"l":7.58,"n":23519,"o":7.75,"t":"2025-04-30T04:00:00Z","v":2978751,"vw":7.94455},{"c":8,"h":8.315,"l":7.925,"n":23123,"o":8.03,"t":"2025-05-01T04:00:00Z","v":2187390,"vw":8.041454},{"c":8.09,"h":8.275,"l":8.04,"n":18198,"o":8.19,"t":"2025-05-02T04:00:00Z","v":2054009,"vw":8.125132},{"c":8.01,"h":8.23,"l":7.91,"n":24725,"o":7.98,"t":"2025-05-05T04:00:00Z","v":2370961,"vw":8.081848},{"c":7.93,"h":8.09,"l":7.805,"n":33001,"o":7.82,"t":"2025-05-06T04:00:00Z","v":4304276,"vw":7.968315},{"c":7.26,"h":8.545,"l":7.155,"n":39146,"o":8.415,"t":"2025-05-07T04:00:00Z","v":4096385,"vw":7.54671},{"c":7.33,"h":7.56,"l":7.175,"n":38822,"o":7.18,"t":"2025-05-08T04:00:00Z","v":4528488,"vw":7.405508},{"c":7.3,"h":7.525,"l":7.13,"n":27089,"o":7.34,"t":"2025-05-09T04:00:00Z","v":3526806,"vw":7.277426},{"c":8.81,"h":8.83,"l":7.695,"n":48884,"o":7.76,"t":"2025-05-12T04:00:00Z","v":5878150,"vw":8.527786},{"c":8.43,"h":8.92,"l":8.31,"n":33597,"o":8.87,"t":"2025-05-13T04:00:00Z","v":3332430,"vw":8.519442},{"c":8.7,"h":8.78,"l":8.32,"n":28560,"o":8.5,"t":"2025-05-14T04:00:00Z","v":2676804,"vw":8.661292},{"c":9.05,"h":9.115,"l":8.6,"n":23154,"o":8.68,"t":"2025-05-15T04:00:00Z","v":2445155,"vw":9.003652},{"c":8.81,"h":9.05,"l":8.73,"n":19072,"o":9.03,"t":"2025-05-16T04:00:00Z","v":2124418,"vw":8.816182},{"c":8.4,"h":8.64,"l":8.25,"n":27802,"o":8.63,"t":"2025-05-19T04:00:00Z","v":3035709,"vw":8.382641},{"c":8.01,"h":8.29,"l":7.965,"n":21799,"o":8.23,"t":"2025-05-20T04:00:00Z","v":2377836,"vw":8.079694},{"c":7.62,"h":7.905,"l":7.57,"n":26432,"o":7.85,"t":"2025-05-21T04:00:00Z","v":2883429,"vw":7.653182},{"c":7.71,"h":7.925,"l":7.57,"n":23773,"o":7.57,"t":"2025-05-22T04:00:00Z","v":2243106,"vw":7.787487},{"c":7.54,"h":7.605,"l":7.375,"n":20128,"o":7.48,"t":"2025-05-23T04:00:00Z","v":2034224,"vw":7.510104},{"c":7.88,"h":8.025,"l":7.66,"n":25702,"o":7.76,"t":"2025-05-27T04:00:00Z","v":2604338,"vw":7.894054},{"c":7.65,"h":7.9,"l":7.615,"n":16517,"o":7.89,"t":"2025-05-28T04:00:00Z","v":1777347,"vw":7.70354},{"c":7.71,"h":8.03,"l":7.65,"n":24373,"o":7.74,"t":"2025-05-29T04:00:00Z","v":2493393,"vw":7.746956},{"c":7.63,"h":7.845,"l":7.56,"n":19183,"o":7.67,"t":"2025-05-30T04:00:00Z","v":2175802,"vw":7.664479},{"c":7.63,"h":7.795,"l":7.33,"n":22899,"o":7.58,"t":"2025-06-02T04:00:00Z","v":2708776,"vw":7.616512},{"c":7.55,"h":7.67,"l":7.455,"n":19940,"o":7.63,"t":"2025-06-03T04:00:00Z","v":1990877,"vw":7.573356},{"c":7.88,"h":8.01,"l":7.515,"n":26764,"o":7.53,"t":"2025-06-04T04:00:00Z","v":2560786,"vw":7.866208},{"c":7.43,"h":7.87,"l":7.32,"n":22241,"o":7.87,"t":"2025-06-05T04:00:00Z","v":2553650,"vw":7.462504},{"c":7.58,"h":7.73,"l":7.4035,"n":16131,"o":7.59,"t":"2025-06-06T04:00:00Z","v":1463010,"vw":7.562182},{"c":8.33,"h":8.429,"l":7.685,"n":27528,"o":7.71,"t":"2025-06-09T04:00:00Z","v":3209906,"vw":8.197545},{"c":8.25,"h":8.73,"l":8.23,"n":23913,"o":8.34,"t":"2025-06-10T04:00:00Z","v":2459757,"vw":8.41155},{"c":8.34,"h":8.465,"l":8.24,"n":22329,"o":8.34,"t":"2025-06-11T04:00:00Z","v":2186837,"vw":8.347047},{"c":8.81,"h":8.82,"l":8.16,"n":24583,"o":8.22,"t":"2025-06-12T04:00:00Z","v":2834593,"vw":8.679645},{"c":8.06,"h":8.69,"l":7.985,"n":25680,"o":8.645,"t":"2025-06-13T04:00:00Z","v":2573750,"vw":8.157304},{"c":9.36,"h":9.39,"l":8.23,"n":33938,"o":8.29,"t":"2025-06-16T04:00:00Z","v":4082031,"vw":9.185258},{"c":9.34,"h":9.645,"l":9.21,"n":30638,"o":9.24,"t":"2025-06-17T04:00:00Z","v":2860586,"vw":9.383671},{"c":8.96,"h":9.435,"l":8.905,"n":20522,"o":9.3,"t":"2025-06-18T04:00:00Z","v":2597083,"vw":9.054331},{"c":9.51,"h":9.58,"l":8.98,"n":22684,"o":9.07,"t":"2025-06-20T04:00:00Z","v":3367637,"vw":9.421433},{"c":9.08,"h":9.3619,"l":8.65,"n":25800,"o":9.26,"t":"2025-06-23T04:00:00Z","v":2794015,"vw":8.959367},{"c":8.91,"h":9.27,"l":8.895,"n":17308,"o":9.1,"t":"2025-06-24T04:00:00Z","v":1643323,"vw":9.029182},{"c":8.82,"h":9.105,"l":8.765,"n":19418,"o":9.05,"t":"2025-06-25T04:00:00Z","v":2037578,"vw":8.879911},{"c":8.81,"h":8.94,"l":8.66,"n":22236,"o":8.83,"t":"2025-06-26T04:00:00Z","v":2172393,"vw":8.800707},{"c":8.66,"h":9.08,"l":8.465,"n":19866,"o":8.9,"t":"2025-06-27T04:00:00Z","v":3056262,"vw":8.671667},{"c":8.61,"h":8.97,"l":8.5,"n":20782,"o":8.66,"t":"2025-06-30T04:00:00Z","v":2014470,"vw":8.688118},{"c":9.67,"h":10.1792,"l":8.65,"n":40409,"o":8.65,"t":"2025-07-01T04:00:00Z","v":4832351,"vw":9.750451},{"c":10.2,"h":10.245,"l":9.475,"n":30168,"o":9.67,"t":"2025-07-02T04:00:00Z","v":3088543,"vw":10.064129},{"c":10.16,"h":10.275,"l":10.03,"n":15643,"o":10.27,"t":"2025-07-03T04:00:00Z","v":1337058,"vw":10.160436},{"c":9.53,"h":9.99,"l":9.425,"n":26917,"o":9.88,"t":"2025-07-07T04:00:00Z","v":2416227,"vw":9.604834},{"c":9.88,"h":9.905,"l":9.52,"n":28953,"o":9.66,"t":"2025-07-08T04:00:00Z","v":2513638,"vw":9.787498},{"c":9.76,"h":10,"l":9.49,"n":20487,"o":9.905,"t":"2025-07-09T04:00:00Z","v":2388698,"vw":9.790351},{"c":10.17,"h":10.255,"l":9.71,"n":29054,"o":9.82,"t":"2025-07-10T04:00:00Z","v":3000139,"vw":10.101276},{"c":10.03,"h":10.26,"l":9.85,"n":21163,"o":10.06,"t":"2025-07-11T04:00:00Z","v":2178713,"vw":10.065361},{"c":9.8,"h":10.12,"l":9.665,"n":23312,"o":10.09,"t":"2025-07-14T04:00:00Z","v":1891798,"vw":9.829283},{"c":9.39,"h":9.85,"l":9.37,"n":20358,"o":9.83,"t":"2025-07-15T04:00:00Z","v":1988220,"vw":9.516725},{"c":9.36,"h":9.63,"l":9.15,"n":17780,"o":9.53,"t":"2025-07-16T04:00:00Z","v":1462347,"vw":9.38744},{"c":9.23,"h":9.65,"l":9.055,"n":22134,"o":9.65,"t":"2025-07-17T04:00:00Z","v":2185517,"vw":9.248328},{"c":9.39,"h":9.43,"l":9.145,"n":19273,"o":9.38,"t":"2025-07-18T04:00:00Z","v":1679903,"vw":9.343628},{"c":9.44,"h":9.735,"l":9.395,"n":19573,"o":9.57,"t":"2025-07-21T04:00:00Z","v":1497749,"vw":9.488538},{"c":9.95,"h":10.025,"l":9.48,"n":21472,"o":9.48,"t":"2025-07-22T04:00:00Z","v":1907223,"vw":9.879753},{"c":10.54,"h":10.7,"l":10,"n":26662,"o":10.03,"t":"2025-07-23T04:00:00Z","v":2205700,"vw":10.52527},{"c":10,"h":10.415,"l":9.975,"n":18757,"o":10.34,"t":"2025-07-24T04:00:00Z","v":1540041,"vw":10.122227},{"c":10.05,"h":10.1,"l":9.81,"n":17289,"o":10.1,"t":"2025-07-25T04:00:00Z","v":1433215,"vw":9.999651},{"c":9.68,"h":10.145,"l":9.63,"n":20868,"o":10.08,"t":"2025-07-28T04:00:00Z","v":1812505,"vw":9.757567},{"c":9.46,"h":9.69,"l":9.345,"n":17082,"o":9.63,"t":"2025-07-29T04:00:00Z","v":1374773,"vw":9.436288},{"c":9.55,"h":9.94,"l":9.43,"n":26679,"o":9.46,"t":"2025-07-30T04:00:00Z","v":2045787,"vw":9.629249},{"c":9.11,"h":9.46,"l":9.04,"n":25698,"o":9.43,"t":"2025-07-31T04:00:00Z","v":2252442,"vw":9.200878},{"c":8.73,"h":9.16,"l":8.655,"n":25227,"o":9,"t":"2025-08-01T04:00:00Z","v":2166821,"vw":8.738871},{"c":8.96,"h":9.0753,"l":8.62,"n":21009,"o":8.84,"t":"2025-08-04T04:00:00Z","v":1640082,"vw":8.947263},{"c":8.95,"h":9.035,"l":8.61,"n":31137,"o":9.02,"t":"2025-08-05T04:00:00Z","v":2814131,"vw":8.846901},{"c":6.205,"h":8.5,"l":6.18,"n":73518,"o":8.4,"t":"2025-08-06T04:00:00Z","v":11537900,"vw":6.543454},{"c":6.75,"h":6.81,"l":6.38,"n":45426,"o":6.385,"t":"2025-08-07T04:00:00Z","v":6312930,"vw":6.632694},{"c":6.63,"h":6.765,"l":6.41,"n":38323,"o":6.71,"t":"2025-08-08T04:00:00Z","v":4310570,"vw":6.612058},{"c":6.47,"h":6.75,"l":6.405,"n":30031,"o":6.64,"t":"2025-08-11T04:00:00Z","v":3873732,"vw":6.517249},{"c":6.68,"h":6.775,"l":6.39,"n":34089,"o":6.53,"t":"2025-08-12T04:00:00Z","v":3805957,"vw":6.645473},{"c":7.14,"h":7.145,"l":6.52,"n":31650,"o":6.68,"t":"2025-08-13T04:00:00Z","v":3780393,"vw":6.96561},{"c":7.26,"h":7.27,"l":6.805,"n":27861,"o":6.93,"t":"2025-08-14T04:00:00Z","v":3224524,"vw":7.13293},{"c":7,"h":7.315,"l":6.88,"n":26701,"o":7.31,"t":"2025-08-15T04:00:00Z","v":3159380,"vw":6.99534},{"c":7.2,"h":7.32,"l":7.0264,"n":29568,"o":7.06,"t":"2025-08-18T04:00:00Z","v":3743486,"vw":7.214998},{"c":7.39,"h":7.44,"l":7,"n":20783,"o":7.07,"t":"2025-08-19T04:00:00Z","v":2681519,"vw":7.321838},{"c":7.18,"h":7.515,"l":7.145,"n":21219,"o":7.33,"t":"2025-08-20T04:00:00Z","v":2608930,"vw":7.248553},{"c":6.96,"h":7.09,"l":6.77,"n":28281,"o":7.03,"t":"2025-08-21T04:00:00Z","v":3153998,"vw":6.906808},{"c":7.365,"h":7.485,"l":7.03,"n":22763,"o":7.08,"t":"2025-08-22T04:00:00Z","v":2891232,"vw":7.337516},{"c":7.15,"h":7.32,"l":7.14,"n":16606,"o":7.28,"t":"2025-08-25T04:00:00Z","v":1780876,"vw":7.212814},{"c":7.17,"h":7.395,"l":7.12,"n":21002,"o":7.14,"t":"2025-08-26T04:00:00Z","v":2279995,"vw":7.213282},{"c":7.26,"h":7.33,"l":7.13,"n":15522,"o":7.13,"t":"2025-08-27T04:00:00Z","v":2020380,"vw":7.260526},{"c":7.29,"h":7.31,"l":7.06,"n":14325,"o":7.28,"t":"2025-08-28T04:00:00Z","v":2099211,"vw":7.221662},{"c":7.35,"h":7.59,"l":7.245,"n":16278,"o":7.29,"t":"2025-08-29T04:00:00Z","v":1761978,"vw":7.357849},{"c":7.07,"h":7.32,"l":7.06,"n":17188,"o":7.32,"t":"2025-09-02T04:00:00Z","v":2021327,"vw":7.138936},{"c":6.99,"h":7.2154,"l":6.99,"n":15563,"o":7.04,"t":"2025-09-03T04:00:00Z","v":1806218,"vw":7.055262},{"c":7.21,"h":7.21,"l":6.9404,"n":16079,"o":7.02,"t":"2025-09-04T04:00:00Z","v":1798464,"vw":7.135717},{"c":7.11,"h":7.465,"l":7.06,"n":15808,"o":7.27,"t":"2025-09-05T04:00:00Z","v":1862774,"vw":7.17891},{"c":6.92,"h":7.16,"l":6.86,"n":20139,"o":7.09,"t":"2025-09-08T04:00:00Z","v":2219441,"vw":6.93711},{"c":6.91,"h":6.91,"l":6.74,"n":20187,"o":6.84,"t":"2025-09-09T04:00:00Z","v":2811149,"vw":6.863585},{"c":6.89,"h":6.9,"l":6.72,"n":17324,"o":6.865,"t":"2025-09-10T04:00:00Z","v":1982443,"vw":6.825128},{"c":6.92,"h":6.98,"l":6.85,"n":18547,"o":6.88,"t":"2025-09-11T04:00:00Z","v":2271869,"vw":6.920721},{"c":6.78,"h":6.89,"l":6.715,"n":14315,"o":6.86,"t":"2025-09-12T04:00:00Z","v":1446331,"vw":6.783773},{"c":6.88,"h":7.05,"l":6.7635,"n":19314,"o":6.89,"t":"2025-09-15T04:00:00Z","v":1834708,"vw":6.898978},{"c":6.8,"h":7.0499,"l":6.76,"n":15800,"o":6.9,"t":"2025-09-16T04:00:00Z","v":1744955,"vw":6.823731},{"c":6.7,"h":7.08,"l":6.68,"n":16729,"o":6.75,"t":"2025-09-17T04:00:00Z","v":2578878,"vw":6.757583},{"c":6.81,"h":6.845,"l":6.47,"n":17342,"o":6.74,"t":"2025-09-18T04:00:00Z","v":2297704,"vw":6.731003},{"c":6.83,"h":6.97,"l":6.765,"n":13717,"o":6.85,"t":"2025-09-19T04:00:00Z","v":2614497,"vw":6.836249},{"c":6.94,"h":7.105,"l":6.83,"n":18353,"o":6.86,"t":"2025-09-22T04:00:00Z","v":2559219,"vw":6.939803},{"c":7.08,"h":7.18,"l":6.975,"n":20051,"o":6.98,"t":"2025-09-23T04:00:00Z","v":2316657,"vw":7.07185},{"c":7.43,"h":7.515,"l":7.1,"n":20599,"o":7.11,"t":"2025-09-24T04:00:00Z","v":2690268,"vw":7.397866},{"c":7.13,"h":7.35,"l":7.06,"n":17795,"o":7.35,"t":"2025-09-25T04:00:00Z","v":1896011,"vw":7.144853},{"c":7.24,"h":7.275,"l":7.09,"n":14036,"o":7.15,"t":"2025-09-26T04:00:00Z","v":1387782,"vw":7.209878},{"c":7.38,"h":7.38,"l":7.04,"n":18369,"o":7.33,"t":"2025-09-29T04:00:00Z","v":2175518,"vw":7.302625},{"c":7.17,"h":7.3,"l":6.95,"n":17125,"o":7.26,"t":"2025-09-30T04:00:00Z","v":1851159,"vw":7.13606},{"c":7.11,"h":7.41,"l":7.03,"n":15453,"o":7.19,"t":"2025-10-01T04:00:00Z","v":1753189,"vw":7.13919},{"c":7.24,"h":7.4336,"l":7.0326,"n":22337,"o":7.13,"t":"2025-10-02T04:00:00Z","v":2114247,"vw":7.29379},{"c":7.43,"h":7.45,"l":7.18,"n":21609,"o":7.25,"t":"2025-10-03T04:00:00Z","v":2391592,"vw":7.3382},{"c":7.39,"h":7.56,"l":7.36,"n":23622,"o":7.49,"t":"2025-10-06T04:00:00Z","v":2554838,"vw":7.431099},{"c":7.52,"h":7.54,"l":7.175,"n":20883,"o":7.43,"t":"2025-10-07T04:00:00Z","v":2216117,"vw":7.445405},{"c":7.54,"h":7.755,"l":7.5,"n":23650,"o":7.58,"t":"2025-10-08T04:00:00Z","v":2665285,"vw":7.575186},{"c":7.5,"h":7.825,"l":7.49,"n":18109,"o":7.56,"t":"2025-10-09T04:00:00Z","v":1466493,"vw":7.599464},{"c":6.89,"h":7.54,"l":6.85,"n":19264,"o":7.54,"t":"2025-10-10T04:00:00Z","v":1647540,"vw":7.021728},{"c":7.26,"h":7.26,"l":6.97,"n":18843,"o":7,"t":"2025-10-13T04:00:00Z","v":1672157,"vw":7.180529},{"c":7.69,"h":7.76,"l":7.1013,"n":21768,"o":7.155,"t":"2025-10-14T04:00:00Z","v":2315368,"vw":7.613684},{"c":7.6,"h":7.89,"l":7.525,"n":15090,"o":7.82,"t":"2025-10-15T04:00:00Z","v":1505422,"vw":7.628474},{"c":7.65,"h":7.71,"l":7.49,"n":17072,"o":7.63,"t":"2025-10-16T04:00:00Z","v":1620364,"vw":7.612427},{"c":7.41,"h":7.66,"l":7.35,"n":15507,"o":7.55,"t":"2025-10-17T04:00:00Z","v":1422244,"vw":7.434412},{"c":7.42,"h":7.61,"l":7.385,"n":12816,"o":7.48,"t":"2025-10-20T04:00:00Z","v":1312158,"vw":7.442504},{"c":7.7,"h":7.7,"l":7.405,"n":16834,"o":7.45,"t":"2025-10-21T04:00:00Z","v":2002550,"vw":7.622509},{"c":7.71,"h":7.75,"l":7.575,"n":16012,"o":7.64,"t":"2025-10-22T04:00:00Z","v":1407181,"vw":7.682855},{"c":7.65,"h":7.82,"l":7.56,"n":14533,"o":7.74,"t":"2025-10-23T04:00:00Z","v":1671699,"vw":7.651516},{"c":7.98,"h":8.17,"l":7.65,"n":21484,"o":7.81,"t":"2025-10-24T04:00:00Z","v":2289182,"vw":7.945627},{"c":7.7,"h":8.02,"l":7.605,"n":16221,"o":8.02,"t":"2025-10-27T04:00:00Z","v":1510211,"vw":7.707728},{"c":7.51,"h":7.65,"l":7.395,"n":14784,"o":7.65,"t":"2025-10-28T04:00:00Z","v":1314603,"vw":7.542145},{"c":7.4,"h":7.595,"l":7.31,"n":17506,"o":7.43,"t":"2025-10-29T04:00:00Z","v":1722670,"vw":7.416475},{"c":6.93,"h":7.32,"l":6.92,"n":18827,"o":7.19,"t":"2025-10-30T04:00:00Z","v":2255809,"vw":7.02413},{"c":6.83,"h":6.97,"l":6.73,"n":20197,"o":6.9,"t":"2025-10-31T04:00:00Z","v":1862608,"vw":6.832196},{"c":6.76,"h":6.845,"l":6.55,"n":22917,"o":6.78,"t":"2025-11-03T05:00:00Z","v":2380628,"vw":6.742953},{"c":6.89,"h":6.9,"l":6.61,"n":25070,"o":6.71,"t":"2025-11-04T05:00:00Z","v":2686665,"vw":6.840229},{"c":7.23,"h":7.26,"l":6.74,"n":29391,"o":6.89,"t":"2025-11-05T05:00:00Z","v":3511616,"vw":7.140366},{"c":6.4,"h":7.86,"l":6.4,"n":41118,"o":7.86,"t":"2025-11-06T05:00:00Z","v":4426299,"vw":6.739008},{"c":6.675,"h":6.87,"l":6.4,"n":28906,"o":6.4,"t":"2025-11-07T05:00:00Z","v":3410262,"vw":6.611318},{"c":6.4,"h":6.84,"l":6.2501,"n":26133,"o":6.73,"t":"2025-11-10T05:00:00Z","v":2718953,"vw":6.412893},{"c":6.35,"h":6.495,"l":6.275,"n":17253,"o":6.36,"t":"2025-11-11T05:00:00Z","v":2352809,"vw":6.369251},{"c":6.49,"h":6.65,"l":6.36,"n":20451,"o":6.39,"t":"2025-11-12T05:00:00Z","v":2351811,"vw":6.472027},{"c":6.79,"h":6.98,"l":6.617,"n":24017,"o":6.68,"t":"2025-11-13T05:00:00Z","v":3374253,"vw":6.810449},{"c":6.77,"h":6.84,"l":6.585,"n":18932,"o":6.73,"t":"2025-11-14T05:00:00Z","v":1974311,"vw":6.726788},{"c":6.66,"h":6.95,"l":6.58,"n":20359,"o":6.75,"t":"2025-11-17T05:00:00Z","v":2094621,"vw":6.73122},{"c":6.32,"h":6.695,"l":6.255,"n":22775,"o":6.64,"t":"2025-11-18T05:00:00Z","v":2519904,"vw":6.379833},{"c":6.15,"h":6.355,"l":6.075,"n":25061,"o":6.29,"t":"2025-11-19T05:00:00Z","v":2590063,"vw":6.173765},{"c":5.92,"h":6.26,"l":5.9,"n":19933,"o":6.19,"t":"2025-11-20T05:00:00Z","v":2153231,"vw":5.987197},{"c":6.35,"h":6.47,"l":5.93,"n":24838,"o":5.93,"t":"2025-11-21T05:00:00Z","v":2653523,"vw":6.305404},{"c":6.37,"h":6.45,"l":6.25,"n":19959,"o":6.36,"t":"2025-11-24T05:00:00Z","v":1976670,"vw":6.366344},{"c":6.9,"h":6.98,"l":6.45,"n":26274,"o":6.45,"t":"2025-11-25T05:00:00Z","v":2891473,"vw":6.896598},{"c":7.14,"h":7.22,"l":6.83,"n":19946,"o":6.85,"t":"2025-11-26T05:00:00Z","v":2088845,"vw":7.137093},{"c":7.1,"h":7.16,"l":7.04,"n":12883,"o":7.14,"t":"2025-11-28T05:00:00Z","v":978387,"vw":7.094045},{"c":6.88,"h":7.07,"l":6.83,"n":17086,"o":7.07,"t":"2025-12-01T05:00:00Z","v":2239703,"vw":6.889273},{"c":6.75,"h":6.8901,"l":6.58,"n":16919,"o":6.88,"t":"2025-12-02T05:00:00Z","v":2298862,"vw":6.737676},{"c":6.88,"h":6.925,"l":6.655,"n":18107,"o":6.72,"t":"2025-12-03T05:00:00Z","v":2167101,"vw":6.841812},{"c":6.75,"h":6.885,"l":6.6,"n":15592,"o":6.88,"t":"2025-12-04T05:00:00Z","v":2058959,"vw":6.721025},{"c":6.75,"h":6.81,"l":6.552,"n":17053,"o":6.7,"t":"2025-12-05T05:00:00Z","v":1630702,"vw":6.706116},{"c":7,"h":7.01,"l":6.6766,"n":21413,"o":6.78,"t":"2025-12-08T05:00:00Z","v":2730726,"vw":6.94324},{"c":6.75,"h":7.03,"l":6.7,"n":21095,"o":6.95,"t":"2025-12-09T05:00:00Z","v":2506340,"vw":6.818776},{"c":6.96,"h":7.15,"l":6.68,"n":20216,"o":6.75,"t":"2025-12-10T05:00:00Z","v":2060691,"vw":6.946127},{"c":7.14,"h":7.285,"l":6.95,"n":17740,"o":6.97,"t":"2025-12-11T05:00:00Z","v":1465906,"vw":7.16552},{"c":7.09,"h":7.235,"l":6.98,"n":17787,"o":7.15,"t":"2025-12-12T05:00:00Z","v":1524519,"vw":7.126983},{"c":6.99,"h":7.22,"l":6.925,"n":17962,"o":7.18,"t":"2025-12-15T05:00:00Z","v":1897703,"vw":6.996194},{"c":6.81,"h":6.98,"l":6.785,"n":12487,"o":6.95,"t":"2025-12-16T05:00:00Z","v":1510039,"vw":6.834516},{"c":7.07,"h":7.33,"l":6.98,"n":23690,"o":7.07,"t":"2025-12-17T05:00:00Z","v":2655723,"vw":7.105235},{"c":7.18,"h":7.295,"l":7.085,"n":23522,"o":7.2,"t":"2025-12-18T05:00:00Z","v":2447882,"vw":7.199484},{"c":6.92,"h":7.0929,"l":6.84,"n":14958,"o":7.08,"t":"2025-12-19T05:00:00Z","v":2681743,"vw":6.932614},{"c":6.72,"h":6.925,"l":6.71,"n":13754,"o":6.88,"t":"2025-12-22T05:00:00Z","v":1352821,"vw":6.769678},{"c":6.51,"h":6.685,"l":6.5,"n":12415,"o":6.66,"t":"2025-12-23T05:00:00Z","v":1542774,"vw":6.547882},{"c":6.54,"h":6.59,"l":6.4515,"n":8584,"o":6.59,"t":"2025-12-24T05:00:00Z","v":1026710,"vw":6.523482},{"c":6.79,"h":6.8245,"l":6.46,"n":16097,"o":6.56,"t":"2025-12-26T05:00:00Z","v":2067116,"vw":6.741796},{"c":6.3,"h":6.73,"l":6.28,"n":16774,"o":6.73,"t":"2025-12-29T05:00:00Z","v":2226348,"vw":6.374082},{"c":6.21,"h":6.315,"l":6.17,"n":14693,"o":6.25,"t":"2025-12-30T05:00:00Z","v":2038389,"vw":6.217712},{"c":6.17,"h":6.255,"l":6.115,"n":14903,"o":6.19,"t":"2025-12-31T05:00:00Z","v":2794943,"vw":6.175184},{"c":6.38,"h":6.426,"l":6.11,"n":17344,"o":6.28,"t":"2026-01-02T05:00:00Z","v":2322724,"vw":6.338894},{"c":6.48,"h":6.55,"l":6.34,"n":19393,"o":6.38,"t":"2026-01-05T05:00:00Z","v":2714868,"vw":6.479452},{"c":6.68,"h":6.91,"l":6.48,"n":23277,"o":6.48,"t":"2026-01-06T05:00:00Z","v":2407091,"vw":6.700793},{"c":6.66,"h":6.9699,"l":6.65,"n":19693,"o":6.68,"t":"2026-01-07T05:00:00Z","v":2627802,"vw":6.739892},{"c":6.89,"h":7.0854,"l":6.59,"n":18534,"o":6.6,"t":"2026-01-08T05:00:00Z","v":2166326,"vw":6.898946},{"c":7.02,"h":7.05,"l":6.725,"n":13258,"o":6.92,"t":"2026-01-09T05:00:00Z","v":1781695,"vw":6.961965},{"c":7.59,"h":7.59,"l":6.94,"n":21875,"o":7.01,"t":"2026-01-12T05:00:00Z","v":1953458,"vw":7.399053},{"c":7.47,"h":7.65,"l":7.4101,"n":14683,"o":7.58,"t":"2026-01-13T05:00:00Z","v":1715044,"vw":7.489172},{"c":7.67,"h":7.68,"l":7.4,"n":13048,"o":7.5,"t":"2026-01-14T05:00:00Z","v":1194864,"vw":7.593829},{"c":8.07,"h":8.135,"l":7.45,"n":16455,"o":7.66,"t":"2026-01-15T05:00:00Z","v":1907427,"vw":7.9725},{"c":7.67,"h":8.1,"l":7.65,"n":16123,"o":8.04,"t":"2026-01-16T05:00:00Z","v":1725979,"vw":7.766675},{"c":7.46,"h":7.655,"l":7.3,"n":15756,"o":7.41,"t":"2026-01-20T05:00:00Z","v":1357481,"vw":7.495786},{"c":7.62,"h":7.65,"l":7.32,"n":14394,"o":7.46,"t":"2026-01-21T05:00:00Z","v":1381206,"vw":7.530166},{"c":7.66,"h":7.945,"l":7.605,"n":14585,"o":7.775,"t":"2026-01-22T05:00:00Z","v":1341375,"vw":7.746402},{"c":7.71,"h":7.76,"l":7.455,"n":11136,"o":7.57,"t":"2026-01-23T05:00:00Z","v":1118310,"vw":7.69244},{"c":6.61,"h":7.54,"l":6.6,"n":24320,"o":7.52,"t":"2026-01-26T05:00:00Z","v":3338956,"vw":6.761678},{"c":6.685,"h":6.79,"l":6.435,"n":17846,"o":6.62,"t":"2026-01-27T05:00:00Z","v":1711841,"vw":6.67959},{"c":6.18,"h":6.86,"l":6.135,"n":23503,"o":6.79,"t":"2026-01-28T05:00:00Z","v":3276291,"vw":6.264653},{"c":6.16,"h":6.355,"l":6.1263,"n":22947,"o":6.16,"t":"2026-01-29T05:00:00Z","v":2519618,"vw":6.209022},{"c":6,"h":6.19,"l":5.86,"n":22368,"o":6.03,"t":"2026-01-30T05:00:00Z","v":2836373,"vw":5.982353},{"c":5.97,"h":6.085,"l":5.86,"n":22317,"o":6.02,"t":"2026-02-02T05:00:00Z","v":2465915,"vw":5.972241},{"c":6.19,"h":6.26,"l":5.89,"n":25607,"o":5.975,"t":"2026-02-03T05:00:00Z","v":2706249,"vw":6.125939},{"c":6.43,"h":6.485,"l":6.14,"n":24938,"o":6.19,"t":"2026-02-04T05:00:00Z","v":2290570,"vw":6.404184},{"c":6.62,"h":6.69,"l":6.36,"n":23828,"o":6.43,"t":"2026-02-05T05:00:00Z","v":2401527,"vw":6.559911},{"c":7.07,"h":7.18,"l":6.59,"n":30488,"o":6.675,"t":"2026-02-06T05:00:00Z","v":2983256,"vw":7.064391},{"c":7.23,"h":7.33,"l":7.03,"n":25305,"o":7.09,"t":"2026-02-09T05:00:00Z","v":2142323,"vw":7.221193},{"c":6.96,"h":7.36,"l":6.96,"n":26373,"o":7.13,"t":"2026-02-10T05:00:00Z","v":3505587,"vw":7.1076},{"c":6.93,"h":7.32,"l":6.9,"n":24673,"o":6.97,"t":"2026-02-11T05:00:00Z","v":2217078,"vw":6.978262},{"c":6.47,"h":7.08,"l":6.37,"n":29312,"o":6.9,"t":"2026-02-12T05:00:00Z","v":3197394,"vw":6.578459},{"c":6.25,"h":6.66,"l":6.2,"n":27800,"o":6.47,"t":"2026-02-13T05:00:00Z","v":3071441,"vw":6.380772},{"c":6.44,"h":6.44,"l":6.08,"n":23794,"o":6.39,"t":"2026-02-17T05:00:00Z","v":2720884,"vw":6.318165},{"c":6.83,"h":7.03,"l":6.31,"n":33678,"o":6.37,"t":"2026-02-18T05:00:00Z","v":2914818,"vw":6.843486},{"c":6.64,"h":6.8,"l":6.5703,"n":25145,"o":6.78,"t":"2026-02-19T05:00:00Z","v":2241091,"vw":6.673131},{"c":6.47,"h":6.71,"l":6.27,"n":22892,"o":6.65,"t":"2026-02-20T05:00:00Z","v":2189975,"vw":6.455709},{"c":6.14,"h":6.46,"l":5.925,"n":22867,"o":6.46,"t":"2026-02-23T05:00:00Z","v":2263780,"vw":6.121648},{"c":5.87,"h":6.21,"l":5.79,"n":26994,"o":6.1,"t":"2026-02-24T05:00:00Z","v":3137287,"vw":5.904621},{"c":5.71,"h":6.49,"l":5.655,"n":40172,"o":6.265,"t":"2026-02-25T05:00:00Z","v":5938824,"vw":5.832727},{"c":6.18,"h":6.235,"l":5.6,"n":43666,"o":5.83,"t":"2026-02-26T05:00:00Z","v":4555932,"vw":6.075638},{"c":6.12,"h":6.175,"l":5.84,"n":25345,"o":6.1,"t":"2026-02-27T05:00:00Z","v":2491188,"vw":6.067473},{"c":6.32,"h":6.4,"l":5.78,"n":24948,"o":5.97,"t":"2026-03-02T05:00:00Z","v":3617844,"vw":6.234269},{"c":6.35,"h":6.38,"l":5.86,"n":28549,"o":6.03,"t":"2026-03-03T05:00:00Z","v":3079842,"vw":6.180872},{"c":6.57,"h":6.6452,"l":6.33,"n":25174,"o":6.37,"t":"2026-03-04T05:00:00Z","v":3689246,"vw":6.56626},{"c":6.38,"h":6.61,"l":6.245,"n":21735,"o":6.57,"t":"2026-03-05T05:00:00Z","v":2853787,"vw":6.388809},{"c":6.01,"h":6.3,"l":5.915,"n":24288,"o":6.24,"t":"2026-03-06T05:00:00Z","v":2839863,"vw":6.007981},{"c":5.81,"h":5.85,"l":5.445,"n":39833,"o":5.8,"t":"2026-03-09T04:00:00Z","v":5771231,"vw":5.672503},{"c":5.93,"h":6.16,"l":5.7,"n":23962,"o":5.78,"t":"2026-03-10T04:00:00Z","v":3613368,"vw":5.938817},{"c":5.695,"h":5.995,"l":5.62,"n":22081,"o":5.9,"t":"2026-03-11T04:00:00Z","v":2983312,"vw":5.716388},{"c":5.44,"h":5.625,"l":5.4249,"n":25294,"o":5.55,"t":"2026-03-12T04:00:00Z","v":3116250,"vw":5.501805},{"c":5.51,"h":5.65,"l":5.45,"n":22878,"o":5.65,"t":"2026-03-13T04:00:00Z","v":2899733,"vw":5.514057},{"c":5.61,"h":5.685,"l":5.475,"n":23685,"o":5.6,"t":"2026-03-16T04:00:00Z","v":2190168,"vw":5.598219},{"c":5.69,"h":5.86,"l":5.62,"n":20441,"o":5.62,"t":"2026-03-17T04:00:00Z","v":3088706,"vw":5.723152},{"c":5.7,"h":5.825,"l":5.52,"n":26161,"o":5.61,"t":"2026-03-18T04:00:00Z","v":3098590,"vw":5.708052},{"c":6.03,"h":6.09,"l":5.55,"n":26687,"o":5.58,"t":"2026-03-19T04:00:00Z","v":3659053,"vw":5.926607},{"c":5.82,"h":6.08,"l":5.8,"n":24857,"o":6.03,"t":"2026-03-20T04:00:00Z","v":16133258,"vw":5.836214},{"c":5.59,"h":6.12,"l":5.515,"n":27466,"o":6.04,"t":"2026-03-23T04:00:00Z","v":3278084,"vw":5.683129},{"c":5.73,"h":5.79,"l":5.48,"n":25578,"o":5.51,"t":"2026-03-24T04:00:00Z","v":2870919,"vw":5.700242},{"c":5.62,"h":5.87,"l":5.45,"n":19381,"o":5.78,"t":"2026-03-25T04:00:00Z","v":2062866,"vw":5.611918},{"c":5.52,"h":5.665,"l":5.46,"n":17190,"o":5.54,"t":"2026-03-26T04:00:00Z","v":1585918,"vw":5.537847},{"c":5.26,"h":5.5,"l":5.21,"n":20494,"o":5.5,"t":"2026-03-27T04:00:00Z","v":2048347,"vw":5.294585},{"c":5.34,"h":5.39,"l":5.19,"n":16555,"o":5.26,"t":"2026-03-30T04:00:00Z","v":1716643,"vw":5.327152},{"c":5.4,"h":5.48,"l":5.195,"n":18898,"o":5.42,"t":"2026-03-31T04:00:00Z","v":2514525,"vw":5.33593},{"c":5.48,"h":5.57,"l":5.38,"n":18735,"o":5.42,"t":"2026-04-01T04:00:00Z","v":2015735,"vw":5.498948},{"c":5.49,"h":5.575,"l":5.21,"n":18756,"o":5.36,"t":"2026-04-02T04:00:00Z","v":1782643,"vw":5.455869},{"c":5.75,"h":5.76,"l":5.45,"n":17144,"o":5.49,"t":"2026-04-06T04:00:00Z","v":1529369,"vw":5.702194},{"c":5.66,"h":5.77,"l":5.62,"n":21785,"o":5.72,"t":"2026-04-07T04:00:00Z","v":1883858,"vw":5.67537},{"c":5.92,"h":6.045,"l":5.715,"n":19070,"o":5.85,"t":"2026-04-08T04:00:00Z","v":2047377,"vw":5.87041},{"c":6.08,"h":6.15,"l":5.84,"n":18596,"o":5.9,"t":"2026-04-09T04:00:00Z","v":1884648,"vw":6.051798},{"c":5.93,"h":6.17,"l":5.88,"n":12646,"o":6.08,"t":"2026-04-10T04:00:00Z","v":1262698,"vw":5.969561},{"c":5.83,"h":5.86,"l":5.475,"n":24812,"o":5.86,"t":"2026-04-13T04:00:00Z","v":3010655,"vw":5.697556},{"c":6.41,"h":6.52,"l":5.8,"n":21576,"o":5.8,"t":"2026-04-14T04:00:00Z","v":2691747,"vw":6.330805},{"c":6.55,"h":6.69,"l":6.3,"n":23287,"o":6.42,"t":"2026-04-15T04:00:00Z","v":2377731,"vw":6.554259},{"c":6.4,"h":6.65,"l":6.39,"n":23204,"o":6.49,"t":"2026-04-16T04:00:00Z","v":3228740,"vw":6.450105},{"c":6.73,"h":6.76,"l":6.515,"n":17885,"o":6.54,"t":"2026-04-17T04:00:00Z","v":2140075,"vw":6.65242},{"c":6.67,"h":6.75,"l":6.53,"n":19555,"o":6.62,"t":"2026-04-20T04:00:00Z","v":2829556,"vw":6.653636},{"c":6.49,"h":6.78,"l":6.425,"n":18535,"o":6.67,"t":"2026-04-21T04:00:00Z","v":1682863,"vw":6.531175},{"c":6.6,"h":6.69,"l":6.51,"n":14521,"o":6.56,"t":"2026-04-22T04:00:00Z","v":1653367,"vw":6.595127},{"c":6.39,"h":6.64,"l":6.3,"n":13431,"o":6.6,"t":"2026-04-23T04:00:00Z","v":1320517,"vw":6.40177},{"c":6.13,"h":6.2389,"l":6.01,"n":18959,"o":6.03,"t":"2026-04-24T04:00:00Z","v":2187537,"vw":6.117143},{"c":6.08,"h":6.32,"l":5.775,"n":20873,"o":6.09,"t":"2026-04-27T04:00:00Z","v":2588341,"vw":6.001537},{"c":6.03,"h":6.19,"l":5.985,"n":15768,"o":6.13,"t":"2026-04-28T04:00:00Z","v":1474051,"vw":6.070664},{"c":6.01,"h":6.16,"l":5.975,"n":16704,"o":6.06,"t":"2026-04-29T04:00:00Z","v":1369199,"vw":6.037427},{"c":6.1,"h":6.11,"l":5.97,"n":12736,"o":6.02,"t":"2026-04-30T04:00:00Z","v":1484196,"vw":6.069656},{"c":5.92,"h":6.2,"l":5.83,"n":22091,"o":6.11,"t":"2026-05-01T04:00:00Z","v":2098650,"vw":5.961031},{"c":5.63,"h":5.94,"l":5.53,"n":19258,"o":5.87,"t":"2026-05-04T04:00:00Z","v":2242545,"vw":5.670282},{"c":5.76,"h":5.82,"l":5.6,"n":22316,"o":5.62,"t":"2026-05-05T04:00:00Z","v":2065312,"vw":5.750113},{"c":8.12,"h":8.56,"l":6.99,"n":83678,"o":7.06,"t":"2026-05-06T04:00:00Z","v":11203818,"vw":8.081147},{"c":7.95,"h":8.25,"l":7.625,"n":47457,"o":8.13,"t":"2026-05-07T04:00:00Z","v":4646975,"vw":8.043729},{"c":8.12,"h":8.37,"l":7.595,"n":31972,"o":8.12,"t":"2026-05-08T04:00:00Z","v":6772726,"vw":8.052974},{"c":8.37,"h":8.725,"l":8.07,"n":32005,"o":8.16,"t":"2026-05-11T04:00:00Z","v":2719751,"vw":8.465043},{"c":8.32,"h":8.495,"l":8.16,"n":33987,"o":8.36,"t":"2026-05-12T04:00:00Z","v":2715284,"vw":8.36421},{"c":8.28,"h":8.565,"l":8.2,"n":29011,"o":8.32,"t":"2026-05-13T04:00:00Z","v":2964547,"vw":8.367938},{"c":8.14,"h":8.5,"l":8.01,"n":25843,"o":8.44,"t":"2026-05-14T04:00:00Z","v":2135868,"vw":8.181699},{"c":8.04,"h":8.39,"l":8.01,"n":21112,"o":8.08,"t":"2026-05-15T04:00:00Z","v":2107153,"vw":8.107177},{"c":7.65,"h":7.96,"l":7.59,"n":24224,"o":7.92,"t":"2026-05-18T04:00:00Z","v":2742383,"vw":7.695525},{"c":7.61,"h":7.73,"l":7.29,"n":23389,"o":7.73,"t":"2026-05-19T04:00:00Z","v":2155812,"vw":7.548309},{"c":7.86,"h":7.98,"l":7.345,"n":26579,"o":7.53,"t":"2026-05-20T04:00:00Z","v":2972367,"vw":7.819716},{"c":7.75,"h":7.815,"l":7.45,"n":19765,"o":7.74,"t":"2026-05-21T04:00:00Z","v":1741012,"vw":7.704161},{"c":7.815,"h":8.14,"l":7.73,"n":17452,"o":7.83,"t":"2026-05-22T04:00:00Z","v":1511705,"vw":7.852203},{"c":7.92,"h":7.961,"l":7.59,"n":24159,"o":7.9,"t":"2026-05-26T04:00:00Z","v":2808876,"vw":7.833207},{"c":8.305,"h":8.56,"l":7.99,"n":23274,"o":7.99,"t":"2026-05-27T04:00:00Z","v":2290034,"vw":8.291138},{"c":8.32,"h":8.385,"l":8.0801,"n":16782,"o":8.25,"t":"2026-05-28T04:00:00Z","v":1327209,"vw":8.313394},{"c":8.44,"h":8.78,"l":8.23,"n":21777,"o":8.32,"t":"2026-05-29T04:00:00Z","v":2956853,"vw":8.552593},{"c":8.14,"h":8.36,"l":7.89,"n":26028,"o":8.34,"t":"2026-06-01T04:00:00Z","v":2445710,"vw":8.128546},{"c":7.81,"h":8.09,"l":7.74,"n":19130,"o":8.02,"t":"2026-06-02T04:00:00Z","v":1518686,"vw":7.844665},{"c":7.49,"h":7.81,"l":7.48,"n":18538,"o":7.74,"t":"2026-06-03T04:00:00Z","v":1620364,"vw":7.591573},{"c":7.14,"h":7.625,"l":7.12,"n":22665,"o":7.57,"t":"2026-06-04T04:00:00Z","v":2126676,"vw":7.236021},{"c":7.27,"h":7.465,"l":7.12,"n":25560,"o":7.13,"t":"2026-06-05T04:00:00Z","v":2400650,"vw":7.345224},{"c":7.07,"h":7.26,"l":7.025,"n":16853,"o":7.26,"t":"2026-06-08T04:00:00Z","v":1630878,"vw":7.110007},{"c":7.43,"h":7.62,"l":7.16,"n":22638,"o":7.19,"t":"2026-06-09T04:00:00Z","v":1984990,"vw":7.371842},{"c":7.41,"h":7.75,"l":7.365,"n":25707,"o":7.45,"t":"2026-06-10T04:00:00Z","v":2701006,"vw":7.473381},{"c":8.06,"h":8.08,"l":7.29,"n":24621,"o":7.41,"t":"2026-06-11T04:00:00Z","v":2228733,"vw":7.821594},{"c":8.29,"h":8.6055,"l":8.1012,"n":23395,"o":8.17,"t":"2026-06-12T04:00:00Z","v":2192236,"vw":8.403489},{"c":7.65,"h":8.3245,"l":7.62,"n":21632,"o":8.21,"t":"2026-06-15T04:00:00Z","v":2316479,"vw":7.825955},{"c":7.63,"h":7.75,"l":7.425,"n":19660,"o":7.7,"t":"2026-06-16T04:00:00Z","v":1736684,"vw":7.594712},{"c":7.68,"h":7.995,"l":7.5387,"n":23942,"o":7.625,"t":"2026-06-17T04:00:00Z","v":1797085,"vw":7.73602},{"c":8.06,"h":8.295,"l":7.805,"n":21020,"o":7.86,"t":"2026-06-18T04:00:00Z","v":2388299,"vw":8.089349},{"c":8.33,"h":8.56,"l":8.12,"n":25062,"o":8.18,"t":"2026-06-22T04:00:00Z","v":2748321,"vw":8.35015},{"c":8.25,"h":8.555,"l":8.2,"n":21034,"o":8.22,"t":"2026-06-23T04:00:00Z","v":2052460,"vw":8.361747},{"c":8.55,"h":8.745,"l":8.34,"n":28030,"o":8.36,"t":"2026-06-24T04:00:00Z","v":1958193,"vw":8.584412},{"c":8.65,"h":8.915,"l":8.55,"n":26776,"o":8.56,"t":"2026-06-25T04:00:00Z","v":2569357,"vw":8.72505},{"c":8.97,"h":9.04,"l":8.42,"n":23596,"o":8.51,"t":"2026-06-26T04:00:00Z","v":5771791,"vw":8.92415},{"c":9.16,"h":9.19,"l":8.475,"n":29293,"o":8.79,"t":"2026-06-29T04:00:00Z","v":2750137,"vw":8.945172},{"c":9.14,"h":9.275,"l":8.715,"n":24037,"o":9.12,"t":"2026-06-30T04:00:00Z","v":2379967,"vw":9.094896},{"c":8.91,"h":9.04,"l":8.61,"n":23225,"o":8.93,"t":"2026-07-01T04:00:00Z","v":1998498,"vw":8.804486},{"c":8.7,"h":8.96,"l":8.59,"n":22706,"o":8.96,"t":"2026-07-02T04:00:00Z","v":2283491,"vw":8.703079},{"c":8.04,"h":8.73,"l":7.825,"n":32312,"o":8.69,"t":"2026-07-06T04:00:00Z","v":2787452,"vw":8.027561},{"c":7.98,"h":8.485,"l":7.97,"n":22009,"o":8.04,"t":"2026-07-07T04:00:00Z","v":1978802,"vw":8.129568},{"c":7.77,"h":7.91,"l":7.66,"n":18942,"o":7.89,"t":"2026-07-08T04:00:00Z","v":1608690,"vw":7.781296},{"c":8.06,"h":8.24,"l":7.735,"n":18375,"o":7.77,"t":"2026-07-09T04:00:00Z","v":1759899,"vw":8.096685},{"c":8.34,"h":8.48,"l":8.035,"n":22603,"o":8.035,"t":"2026-07-10T04:00:00Z","v":2019776,"vw":8.373251},{"c":8.44,"h":8.575,"l":8.335,"n":18131,"o":8.45,"t":"2026-07-13T04:00:00Z","v":1569615,"vw":8.432725},{"c":8.31,"h":8.59,"l":8.235,"n":16759,"o":8.52,"t":"2026-07-14T04:00:00Z","v":1234749,"vw":8.318803},{"c":8.42,"h":8.8359,"l":8.21,"n":20030,"o":8.27,"t":"2026-07-15T04:00:00Z","v":1891814,"vw":8.57411},{"c":8.57,"h":8.73,"l":8.31,"n":19948,"o":8.42,"t":"2026-07-16T04:00:00Z","v":1882119,"vw":8.583519},{"c":8.54,"h":8.745,"l":8.43,"n":19841,"o":8.53,"t":"2026-07-17T04:00:00Z","v":1362002,"vw":8.55406},{"c":8.34,"h":8.69,"l":8.22,"n":23102,"o":8.625,"t":"2026-07-20T04:00:00Z","v":1486376,"vw":8.362065},{"c":8.44,"h":8.565,"l":8.175,"n":20813,"o":8.34,"t":"2026-07-21T04:00:00Z","v":1831266,"vw":8.420719},{"c":8.42,"h":8.67,"l":8.35,"n":16126,"o":8.4,"t":"2026-07-22T04:00:00Z","v":1029215,"vw":8.471068},{"c":8.19,"h":8.31,"l":8,"n":17006,"o":8.27,"t":"2026-07-23T04:00:00Z","v":1304317,"vw":8.133124},{"c":7.94,"h":8.225,"l":7.91,"n":18951,"o":8.07,"t":"2026-07-24T04:00:00Z","v":1781750,"vw":8.008816},{"c":8.54,"h":8.615,"l":8,"n":19777,"o":8.01,"t":"2026-07-27T04:00:00Z","v":2097993,"vw":8.447622},{"c":8.6,"h":8.8,"l":8.54,"n":19293,"o":8.55,"t":"2026-07-28T04:00:00Z","v":1513176,"vw":8.620009},{"c":8.81,"h":8.96,"l":8.62,"n":19005,"o":8.63,"t":"2026-07-29T04:00:00Z","v":1294363,"vw":8.784665},{"c":8.86,"h":8.94,"l":8.565,"n":16130,"o":8.94,"t":"2026-07-30T04:00:00Z","v":1177824,"vw":8.808276},{"c":8.66,"h":8.855,"l":8.465,"n":21133,"o":8.81,"t":"2026-07-31T04:00:00Z","v":1652179,"vw":8.634188},{"c":9.04,"h":9.215,"l":8.64,"n":20619,"o":8.72,"t":"2026-08-03T04:00:00Z","v":2016644,"vw":9.042869},{"c":8.92,"h":9.13,"l":8.775,"n":24756,"o":9.005,"t":"2026-08-04T04:00:00Z","v":1953485,"vw":8.93345},{"c":11.85,"h":12.63,"l":11.4,"n":108141,"o":12.12,"t":"2026-08-05T04:00:00Z","v":10743164,"vw":12.035433},{"c":10.88,"h":12.15,"l":10.665,"n":47272,"o":12.15,"t":"2026-08-06T04:00:00Z","v":4080642,"vw":10.982423},{"c":10.95,"h":11.15,"l":10.68,"n":25283,"o":10.73,"t":"2026-08-07T04:00:00Z","v":2009898,"vw":10.956229},{"c":11.02,"h":11.37,"l":10.89,"n":23597,"o":10.89,"t":"2026-08-10T04:00:00Z","v":1952299,"vw":11.038058},{"c":11.12,"h":11.27,"l":10.82,"n":18286,"o":10.87,"t":"2026-08-11T04:00:00Z","v":1362736,"vw":11.089453},{"c":11.39,"h":11.425,"l":10.94,"n":22477,"o":11.24,"t":"2026-08-12T04:00:00Z","v":1563244,"vw":11.324053},{"c":10.79,"h":11.635,"l":10.755,"n":23358,"o":11.41,"t":"2026-08-13T04:00:00Z","v":1551557,"vw":11.000322},{"c":10.55,"h":10.94,"l":10.43,"n":21401,"o":10.84,"t":"2026-08-14T04:00:00Z","v":1521541,"vw":10.552702},{"c":10.69,"h":10.81,"l":10.235,"n":21126,"o":10.42,"t":"2026-08-17T04:00:00Z","v":1717389,"vw":10.651243},{"c":10.66,"h":10.93,"l":10.5,"n":22939,"o":10.67,"t":"2026-08-18T04:00:00Z","v":1526924,"vw":10.698083},{"c":10.61,"h":11.015,"l":10.505,"n":18476,"o":10.6,"t":"2026-08-19T04:00:00Z","v":1405191,"vw":10.731688},{"c":10.48,"h":10.5369,"l":10.135,"n":16490,"o":10.45,"t":"2026-08-20T04:00:00Z","v":1465394,"vw":10.392594},{"c":11.63,"h":11.655,"l":10.56,"n":21927,"o":10.61,"t":"2026-08-21T04:00:00Z","v":1848262,"vw":11.259355},{"c":11.44,"h":11.75,"l":11.36,"n":25046,"o":11.63,"t":"2026-08-24T04:00:00Z","v":2514349,"vw":11.47412},{"c":11.04,"h":11.56,"l":10.74,"n":21782,"o":11.44,"t":"2026-08-25T04:00:00Z","v":1722459,"vw":10.993725},{"c":11.15,"h":11.365,"l":10.78,"n":20182,"o":11.1,"t":"2026-08-26T04:00:00Z","v":1851030,"vw":11.160459},{"c":10.44,"h":11.215,"l":10.42,"n":21904,"o":11.2,"t":"2026-08-27T04:00:00Z","v":2005115,"vw":10.565888},{"c":10.58,"h":10.72,"l":10.44,"n":16869,"o":10.54,"t":"2026-08-28T04:00:00Z","v":1336756,"vw":10.574245},{"c":10.3,"h":10.765,"l":10.225,"n":18815,"o":10.62,"t":"2026-08-31T04:00:00Z","v":2065080,"vw":10.319458},{"c":9.74,"h":10.32,"l":9.6924,"n":23422,"o":10.17,"t":"2026-09-01T04:00:00Z","v":2036638,"vw":9.830131},{"c":9.93,"h":10.09,"l":9.8,"n":22350,"o":9.87,"t":"2026-09-02T04:00:00Z","v":2202589,"vw":9.951151},{"c":9.73,"h":10.1,"l":9.6,"n":19424,"o":10.05,"t":"2026-09-03T04:00:00Z","v":1563161,"vw":9.746719},{"c":9.79,"h":10,"l":9.63,"n":16274,"o":9.68,"t":"2026-09-04T04:00:00Z","v":1383499,"vw":9.839513},{"c":9.58,"h":9.8591,"l":9.52,"n":18176,"o":9.75,"t":"2026-09-08T04:00:00Z","v":1520104,"vw":9.662955},{"c":9.04,"h":9.55,"l":8.97,"n":19960,"o":9.55,"t":"2026-09-09T04:00:00Z","v":2277168,"vw":9.101564},{"c":8.67,"h":9.065,"l":8.595,"n":22558,"o":9.065,"t":"2026-09-10T04:00:00Z","v":1909432,"vw":8.721023},{"c":8.69,"h":8.96,"l":8.515,"n":18900,"o":8.96,"t":"2026-09-11T04:00:00Z","v":1686078,"vw":8.678083},{"c":8.91,"h":8.955,"l":8.56,"n":17459,"o":8.56,"t":"2026-09-14T04:00:00Z","v":1668595,"vw":8.838195},{"c":8.01,"h":8.85,"l":7.925,"n":24434,"o":8.81,"t":"2026-09-15T04:00:00Z","v":3194463,"vw":8.135182},{"c":8.04,"h":8.21,"l":7.985,"n":22599,"o":8.15,"t":"2026-09-16T04:00:00Z","v":2133078,"vw":8.086592},{"c":8.05,"h":8.31,"l":8.01,"n":23948,"o":8.21,"t":"2026-09-17T04:00:00Z","v":3106223,"vw":8.075486},{"c":8.07,"h":8.13,"l":7.91,"n":20967,"o":8.11,"t":"2026-09-18T04:00:00Z","v":3458810,"vw":8.052883},{"c":8.43,"h":8.45,"l":7.92,"n":20815,"o":8.13,"t":"2026-09-21T04:00:00Z","v":2503870,"vw":8.303415},{"c":8.55,"h":8.89,"l":8.5002,"n":24506,"o":8.58,"t":"2026-09-22T04:00:00Z","v":2131412,"vw":8.600742},{"c":8.55,"h":8.68,"l":8.385,"n":24882,"o":8.53,"t":"2026-09-23T04:00:00Z","v":2020445,"vw":8.574776},{"c":8.12,"h":8.79,"l":8.075,"n":23973,"o":8.79,"t":"2026-09-24T04:00:00Z","v":2031132,"vw":8.191709},{"c":7.875,"h":8.18,"l":7.8,"n":22604,"o":8.18,"t":"2026-09-25T04:00:00Z","v":2170435,"vw":7.907053},{"c":7.91,"h":8.045,"l":7.715,"n":20479,"o":7.79,"t":"2026-09-28T04:00:00Z","v":2197253,"vw":7.872204},{"c":8.06,"h":8.59,"l":8.035,"n":33175,"o":8.49,"t":"2026-09-29T04:00:00Z","v":3601130,"vw":8.161864},{"c":7.75,"h":8.13,"l":7.6615,"n":22010,"o":8.09,"t":"2026-09-30T04:00:00Z","v":3085936,"vw":7.772797},{"c":8.38,"h":8.39,"l":7.67,"n":30037,"o":7.7,"t":"2026-10-01T04:00:00Z","v":6567668,"vw":8.26788},{"c":8.48,"h":8.57,"l":8.13,"n":25065,"o":8.5,"t":"2026-10-02T04:00:00Z","v":2695542,"vw":8.384883},{"c":8.28,"h":8.56,"l":8.06,"n":23249,"o":8.51,"t":"2026-10-05T04:00:00Z","v":2748012,"vw":8.221412},{"c":8.335,"h":8.525,"l":8.08,"n":14859,"o":8.08,"t":"2026-10-06T04:00:00Z","v":1457227,"vw":8.351616},{"c":8.17,"h":8.25,"l":8.07,"n":14123,"o":8.22,"t":"2026-10-07T04:00:00Z","v":1475032,"vw":8.147226},{"c":8.48,"h":8.545,"l":8.06,"n":17682,"o":8.1,"t":"2026-10-08T04:00:00Z","v":2264973,"vw":8.46376},{"c":8.6,"h":8.77,"l":8.51,"n":22085,"o":8.65,"t":"2026-10-09T04:00:00Z","v":2861172,"vw":8.643019},{"c":8.77,"h":8.96,"l":8.615,"n":19658,"o":8.7,"t":"2026-10-12T04:00:00Z","v":2401336,"vw":8.75289},{"c":9.21,"h":9.29,"l":8.7205,"n":21798,"o":8.82,"t":"2026-10-13T04:00:00Z","v":2593695,"vw":9.070821},{"c":9.35,"h":9.38,"l":9.005,"n":21773,"o":9.17,"t":"2026-10-14T04:00:00Z","v":2340152,"vw":9.273023},{"c":9.93,"h":10.2,"l":9.465,"n":29436,"o":9.48,"t":"2026-10-15T04:00:00Z","v":3639547,"vw":9.89699},{"c":9.95,"h":10.3799,"l":9.755,"n":22402,"o":9.905,"t":"2026-10-16T04:00:00Z","v":2569557,"vw":9.947149},{"c":9.95,"h":10.19,"l":9.795,"n":20745,"o":10.04,"t":"2026-10-19T04:00:00Z","v":2719956,"vw":9.929485},{"c":10.34,"h":10.39,"l":9.905,"n":21343,"o":9.99,"t":"2026-10-20T04:00:00Z","v":2467266,"vw":10.248795},{"c":10.05,"h":10.3299,"l":9.785,"n":26662,"o":10.29,"t":"2026-10-21T04:00:00Z","v":2866680,"vw":10.0344},{"c":10.235,"h":10.3,"l":9.81,"n":6046,"o":10.11,"t":"2026-10-22T04:00:00Z","v":526351,"vw":10.183962}],"volatilityBars":[{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-21T11:00:00Z","v":150,"vw":8.07},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-21T11:45:00Z","v":2000,"vw":8.23},{"c":8.04,"h":8.26,"l":8.02,"n":484,"o":8.15,"t":"2026-09-21T13:30:00Z","v":79165,"vw":8.124177},{"c":8.01,"h":8.065,"l":7.92,"n":763,"o":8.045,"t":"2026-09-21T13:45:00Z","v":77001,"vw":7.979131},{"c":8.065,"h":8.075,"l":7.995,"n":936,"o":8.01,"t":"2026-09-21T14:00:00Z","v":130066,"vw":8.024264},{"c":8.105,"h":8.135,"l":8.065,"n":629,"o":8.065,"t":"2026-09-21T14:15:00Z","v":48476,"vw":8.113219},{"c":8.145,"h":8.15,"l":8.105,"n":536,"o":8.11,"t":"2026-09-21T14:30:00Z","v":37496,"vw":8.130888},{"c":8.135,"h":8.19,"l":8.125,"n":591,"o":8.145,"t":"2026-09-21T14:45:00Z","v":44208,"vw":8.155139},{"c":8.145,"h":8.185,"l":8.135,"n":527,"o":8.14,"t":"2026-09-21T15:00:00Z","v":32462,"vw":8.163629},{"c":8.18,"h":8.18,"l":8.13,"n":715,"o":8.145,"t":"2026-09-21T15:15:00Z","v":62119,"vw":8.154014},{"c":8.175,"h":8.185,"l":8.155,"n":386,"o":8.175,"t":"2026-09-21T15:30:00Z","v":30881,"vw":8.172081},{"c":8.16,"h":8.195,"l":8.155,"n":467,"o":8.175,"t":"2026-09-21T15:45:00Z","v":32486,"vw":8.172318},{"c":8.17,"h":8.195,"l":8.165,"n":453,"o":8.17,"t":"2026-09-21T16:00:00Z","v":25826,"vw":8.176758},{"c":8.195,"h":8.195,"l":8.17,"n":356,"o":8.17,"t":"2026-09-21T16:15:00Z","v":22359,"vw":8.186558},{"c":8.175,"h":8.215,"l":8.175,"n":383,"o":8.2,"t":"2026-09-21T16:30:00Z","v":23917,"vw":8.197874},{"c":8.205,"h":8.2192,"l":8.17,"n":430,"o":8.17,"t":"2026-09-21T16:45:00Z","v":22797,"vw":8.204279},{"c":8.29,"h":8.29,"l":8.19,"n":814,"o":8.205,"t":"2026-09-21T17:00:00Z","v":75853,"vw":8.262853},{"c":8.275,"h":8.29,"l":8.255,"n":605,"o":8.285,"t":"2026-09-21T17:15:00Z","v":57499,"vw":8.265187},{"c":8.24,"h":8.275,"l":8.215,"n":673,"o":8.27,"t":"2026-09-21T17:30:00Z","v":50368,"vw":8.242116},{"c":8.265,"h":8.265,"l":8.235,"n":563,"o":8.24,"t":"2026-09-21T17:45:00Z","v":35687,"vw":8.250192},{"c":8.265,"h":8.275,"l":8.245,"n":589,"o":8.27,"t":"2026-09-21T18:00:00Z","v":47816,"vw":8.2652},{"c":8.245,"h":8.275,"l":8.245,"n":519,"o":8.27,"t":"2026-09-21T18:15:00Z","v":28026,"vw":8.261844},{"c":8.265,"h":8.285,"l":8.24,"n":847,"o":8.245,"t":"2026-09-21T18:30:00Z","v":55174,"vw":8.26807},{"c":8.295,"h":8.295,"l":8.26,"n":641,"o":8.265,"t":"2026-09-21T18:45:00Z","v":53297,"vw":8.28229},{"c":8.32,"h":8.325,"l":8.285,"n":842,"o":8.295,"t":"2026-09-21T19:00:00Z","v":69266,"vw":8.305358},{"c":8.35,"h":8.37,"l":8.315,"n":1068,"o":8.32,"t":"2026-09-21T19:15:00Z","v":78803,"vw":8.34989},{"c":8.375,"h":8.38,"l":8.335,"n":1605,"o":8.35,"t":"2026-09-21T19:30:00Z","v":141047,"vw":8.354689},{"c":8.445,"h":8.45,"l":8.36,"n":3878,"o":8.375,"t":"2026-09-21T19:45:00Z","v":536416,"vw":8.416429},{"c":8.3843,"h":8.44,"l":8.3843,"n":34,"o":8.43,"t":"2026-09-21T20:00:00Z","v":589107,"vw":8.429992},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-22T11:00:00Z","v":100,"vw":8.45},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-22T12:15:00Z","v":294,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-09-22T12:30:00Z","v":182,"vw":8.49},{"c":8.55,"h":8.59,"l":8.49,"n":6,"o":8.5,"t":"2026-09-22T13:15:00Z","v":1731,"vw":8.56124},{"c":8.76,"h":8.89,"l":8.555,"n":688,"o":8.58,"t":"2026-09-22T13:30:00Z","v":108989,"vw":8.708295},{"c":8.65,"h":8.76,"l":8.65,"n":363,"o":8.76,"t":"2026-09-22T13:45:00Z","v":21694,"vw":8.704106},{"c":8.725,"h":8.735,"l":8.6,"n":1105,"o":8.63,"t":"2026-09-22T14:00:00Z","v":69504,"vw":8.656851},{"c":8.805,"h":8.815,"l":8.67,"n":1208,"o":8.72,"t":"2026-09-22T14:15:00Z","v":84675,"vw":8.754307},{"c":8.735,"h":8.825,"l":8.73,"n":1206,"o":8.8,"t":"2026-09-22T14:30:00Z","v":67877,"vw":8.777419},{"c":8.645,"h":8.73,"l":8.615,"n":836,"o":8.73,"t":"2026-09-22T14:45:00Z","v":48991,"vw":8.667495},{"c":8.605,"h":8.655,"l":8.585,"n":995,"o":8.645,"t":"2026-09-22T15:00:00Z","v":54785,"vw":8.619918},{"c":8.61,"h":8.625,"l":8.595,"n":760,"o":8.605,"t":"2026-09-22T15:15:00Z","v":48331,"vw":8.606542},{"c":8.62,"h":8.62,"l":8.575,"n":768,"o":8.605,"t":"2026-09-22T15:30:00Z","v":41829,"vw":8.596617},{"c":8.645,"h":8.645,"l":8.61,"n":600,"o":8.62,"t":"2026-09-22T15:45:00Z","v":26796,"vw":8.622995},{"c":8.605,"h":8.65,"l":8.605,"n":869,"o":8.64,"t":"2026-09-22T16:00:00Z","v":58911,"vw":8.633058},{"c":8.605,"h":8.62,"l":8.605,"n":507,"o":8.605,"t":"2026-09-22T16:15:00Z","v":27291,"vw":8.609616},{"c":8.595,"h":8.625,"l":8.595,"n":590,"o":8.605,"t":"2026-09-22T16:30:00Z","v":26911,"vw":8.611194},{"c":8.62,"h":8.65,"l":8.595,"n":781,"o":8.6,"t":"2026-09-22T16:45:00Z","v":44843,"vw":8.621793},{"c":8.615,"h":8.625,"l":8.605,"n":579,"o":8.62,"t":"2026-09-22T17:00:00Z","v":34528,"vw":8.614252},{"c":8.585,"h":8.63,"l":8.575,"n":698,"o":8.615,"t":"2026-09-22T17:15:00Z","v":33976,"vw":8.595358},{"c":8.585,"h":8.59,"l":8.57,"n":595,"o":8.585,"t":"2026-09-22T17:30:00Z","v":31287,"vw":8.581979},{"c":8.615,"h":8.635,"l":8.575,"n":996,"o":8.585,"t":"2026-09-22T17:45:00Z","v":56544,"vw":8.599006},{"c":8.595,"h":8.635,"l":8.595,"n":723,"o":8.615,"t":"2026-09-22T18:00:00Z","v":35012,"vw":8.623497},{"c":8.565,"h":8.59,"l":8.56,"n":672,"o":8.59,"t":"2026-09-22T18:15:00Z","v":30944,"vw":8.573693},{"c":8.57,"h":8.58,"l":8.555,"n":780,"o":8.565,"t":"2026-09-22T18:30:00Z","v":38847,"vw":8.567701},{"c":8.565,"h":8.58,"l":8.525,"n":816,"o":8.57,"t":"2026-09-22T18:45:00Z","v":45592,"vw":8.552405},{"c":8.61,"h":8.615,"l":8.555,"n":881,"o":8.57,"t":"2026-09-22T19:00:00Z","v":54336,"vw":8.576983},{"c":8.605,"h":8.62,"l":8.595,"n":780,"o":8.605,"t":"2026-09-22T19:15:00Z","v":47988,"vw":8.606663},{"c":8.56,"h":8.635,"l":8.55,"n":1507,"o":8.605,"t":"2026-09-22T19:30:00Z","v":114040,"vw":8.605766},{"c":8.55,"h":8.6,"l":8.5002,"n":4043,"o":8.57,"t":"2026-09-22T19:45:00Z","v":448424,"vw":8.552001},{"c":8.55,"h":8.55,"l":8.55,"n":13,"o":8.55,"t":"2026-09-22T20:00:00Z","v":410893,"vw":8.55},{"c":8.4796,"h":8.4796,"l":8.4796,"n":1,"o":8.4796,"t":"2026-09-23T12:45:00Z","v":100,"vw":8.4796},{"c":8.49,"h":8.63,"l":8.39,"n":447,"o":8.53,"t":"2026-09-23T13:30:00Z","v":63118,"vw":8.502427},{"c":8.394,"h":8.52,"l":8.385,"n":851,"o":8.49,"t":"2026-09-23T13:45:00Z","v":60558,"vw":8.451441},{"c":8.525,"h":8.535,"l":8.395,"n":1185,"o":8.41,"t":"2026-09-23T14:00:00Z","v":84340,"vw":8.468645},{"c":8.595,"h":8.615,"l":8.53,"n":1298,"o":8.53,"t":"2026-09-23T14:15:00Z","v":79682,"vw":8.594349},{"c":8.615,"h":8.64,"l":8.6,"n":818,"o":8.6,"t":"2026-09-23T14:30:00Z","v":47263,"vw":8.614967},{"c":8.66,"h":8.675,"l":8.61,"n":618,"o":8.615,"t":"2026-09-23T14:45:00Z","v":29163,"vw":8.648734},{"c":8.655,"h":8.675,"l":8.635,"n":1005,"o":8.66,"t":"2026-09-23T15:00:00Z","v":79716,"vw":8.65629},{"c":8.61,"h":8.665,"l":8.605,"n":522,"o":8.655,"t":"2026-09-23T15:15:00Z","v":30842,"vw":8.638846},{"c":8.615,"h":8.64,"l":8.605,"n":510,"o":8.605,"t":"2026-09-23T15:30:00Z","v":24882,"vw":8.620975},{"c":8.625,"h":8.625,"l":8.595,"n":503,"o":8.615,"t":"2026-09-23T15:45:00Z","v":23501,"vw":8.610156},{"c":8.635,"h":8.635,"l":8.585,"n":538,"o":8.62,"t":"2026-09-23T16:00:00Z","v":27169,"vw":8.609991},{"c":8.655,"h":8.655,"l":8.625,"n":920,"o":8.635,"t":"2026-09-23T16:15:00Z","v":66585,"vw":8.635392},{"c":8.65,"h":8.68,"l":8.645,"n":759,"o":8.655,"t":"2026-09-23T16:30:00Z","v":34156,"vw":8.660439},{"c":8.635,"h":8.65,"l":8.59,"n":767,"o":8.65,"t":"2026-09-23T16:45:00Z","v":46187,"vw":8.623874},{"c":8.62,"h":8.64,"l":8.595,"n":704,"o":8.635,"t":"2026-09-23T17:00:00Z","v":31290,"vw":8.619218},{"c":8.62,"h":8.63,"l":8.6,"n":447,"o":8.62,"t":"2026-09-23T17:15:00Z","v":20512,"vw":8.615443},{"c":8.585,"h":8.615,"l":8.565,"n":487,"o":8.615,"t":"2026-09-23T17:30:00Z","v":22037,"vw":8.583212},{"c":8.625,"h":8.635,"l":8.58,"n":740,"o":8.585,"t":"2026-09-23T17:45:00Z","v":44201,"vw":8.61021},{"c":8.64,"h":8.655,"l":8.625,"n":740,"o":8.63,"t":"2026-09-23T18:00:00Z","v":41558,"vw":8.639722},{"c":8.63,"h":8.65,"l":8.615,"n":812,"o":8.635,"t":"2026-09-23T18:15:00Z","v":46227,"vw":8.629711},{"c":8.64,"h":8.665,"l":8.625,"n":803,"o":8.625,"t":"2026-09-23T18:30:00Z","v":42361,"vw":8.647027},{"c":8.585,"h":8.64,"l":8.565,"n":1098,"o":8.64,"t":"2026-09-23T18:45:00Z","v":63687,"vw":8.598141},{"c":8.655,"h":8.665,"l":8.585,"n":1090,"o":8.585,"t":"2026-09-23T19:00:00Z","v":80634,"vw":8.637111},{"c":8.62,"h":8.66,"l":8.62,"n":851,"o":8.655,"t":"2026-09-23T19:15:00Z","v":56357,"vw":8.640132},{"c":8.555,"h":8.635,"l":8.555,"n":1442,"o":8.625,"t":"2026-09-23T19:30:00Z","v":97994,"vw":8.602157},{"c":8.56,"h":8.575,"l":8.52,"n":4486,"o":8.555,"t":"2026-09-23T19:45:00Z","v":464679,"vw":8.548025},{"c":8.55,"h":8.55,"l":8.55,"n":40,"o":8.55,"t":"2026-09-23T20:00:00Z","v":295077,"vw":8.55},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-09-23T20:15:00Z","v":1502,"vw":8.5},{"c":8.41,"h":8.79,"l":8.405,"n":241,"o":8.65,"t":"2026-09-24T13:30:00Z","v":41041,"vw":8.49989},{"c":8.43,"h":8.43,"l":8.38,"n":522,"o":8.39,"t":"2026-09-24T13:45:00Z","v":23335,"vw":8.394112},{"c":8.47,"h":8.495,"l":8.415,"n":678,"o":8.44,"t":"2026-09-24T14:00:00Z","v":41627,"vw":8.467814},{"c":8.38,"h":8.515,"l":8.375,"n":768,"o":8.465,"t":"2026-09-24T14:15:00Z","v":40172,"vw":8.463307},{"c":8.31,"h":8.385,"l":8.305,"n":661,"o":8.38,"t":"2026-09-24T14:30:00Z","v":105224,"vw":8.365319},{"c":8.29,"h":8.31,"l":8.265,"n":754,"o":8.31,"t":"2026-09-24T14:45:00Z","v":48608,"vw":8.295121},{"c":8.255,"h":8.315,"l":8.25,"n":639,"o":8.29,"t":"2026-09-24T15:00:00Z","v":44199,"vw":8.273225},{"c":8.205,"h":8.28,"l":8.2,"n":676,"o":8.26,"t":"2026-09-24T15:15:00Z","v":34716,"vw":8.244203},{"c":8.205,"h":8.245,"l":8.17,"n":682,"o":8.2,"t":"2026-09-24T15:30:00Z","v":40175,"vw":8.205514},{"c":8.165,"h":8.2,"l":8.12,"n":612,"o":8.2,"t":"2026-09-24T15:45:00Z","v":33416,"vw":8.160222},{"c":8.21,"h":8.215,"l":8.135,"n":726,"o":8.165,"t":"2026-09-24T16:00:00Z","v":41802,"vw":8.177121},{"c":8.315,"h":8.335,"l":8.215,"n":1297,"o":8.22,"t":"2026-09-24T16:15:00Z","v":77069,"vw":8.282187},{"c":8.28,"h":8.315,"l":8.27,"n":665,"o":8.315,"t":"2026-09-24T16:30:00Z","v":40642,"vw":8.291087},{"c":8.23,"h":8.28,"l":8.23,"n":671,"o":8.28,"t":"2026-09-24T16:45:00Z","v":34772,"vw":8.250549},{"c":8.23,"h":8.255,"l":8.21,"n":771,"o":8.23,"t":"2026-09-24T17:00:00Z","v":51602,"vw":8.236434},{"c":8.255,"h":8.265,"l":8.215,"n":644,"o":8.235,"t":"2026-09-24T17:15:00Z","v":35472,"vw":8.234801},{"c":8.175,"h":8.255,"l":8.165,"n":645,"o":8.255,"t":"2026-09-24T17:30:00Z","v":33683,"vw":8.211517},{"c":8.17,"h":8.185,"l":8.16,"n":709,"o":8.175,"t":"2026-09-24T17:45:00Z","v":37183,"vw":8.169589},{"c":8.175,"h":8.19,"l":8.115,"n":872,"o":8.165,"t":"2026-09-24T18:00:00Z","v":51180,"vw":8.163811},{"c":8.16,"h":8.19,"l":8.135,"n":792,"o":8.18,"t":"2026-09-24T18:15:00Z","v":54325,"vw":8.161907},{"c":8.135,"h":8.175,"l":8.125,"n":899,"o":8.165,"t":"2026-09-24T18:30:00Z","v":70378,"vw":8.145076},{"c":8.145,"h":8.1598,"l":8.125,"n":758,"o":8.135,"t":"2026-09-24T18:45:00Z","v":62487,"vw":8.142847},{"c":8.12,"h":8.145,"l":8.12,"n":785,"o":8.145,"t":"2026-09-24T19:00:00Z","v":48054,"vw":8.133174},{"c":8.12,"h":8.125,"l":8.1,"n":958,"o":8.12,"t":"2026-09-24T19:15:00Z","v":75535,"vw":8.115467},{"c":8.105,"h":8.135,"l":8.095,"n":1507,"o":8.12,"t":"2026-09-24T19:30:00Z","v":107781,"vw":8.114136},{"c":8.12,"h":8.21,"l":8.075,"n":4537,"o":8.105,"t":"2026-09-24T19:45:00Z","v":463586,"vw":8.119876},{"c":8.12,"h":8.12,"l":8.11,"n":38,"o":8.12,"t":"2026-09-24T20:00:00Z","v":279930,"vw":8.119988},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-24T21:15:00Z","v":1470,"vw":8.12},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-25T11:30:00Z","v":100,"vw":8},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-25T13:15:00Z","v":300,"vw":8.18},{"c":8.1199,"h":8.18,"l":8.02,"n":267,"o":8.18,"t":"2026-09-25T13:30:00Z","v":32095,"vw":8.130509},{"c":8.05,"h":8.1,"l":8.02,"n":503,"o":8.095,"t":"2026-09-25T13:45:00Z","v":36848,"vw":8.054115},{"c":7.985,"h":8.0591,"l":7.915,"n":887,"o":8.045,"t":"2026-09-25T14:00:00Z","v":60896,"vw":7.962735},{"c":8.04,"h":8.065,"l":7.975,"n":586,"o":7.985,"t":"2026-09-25T14:15:00Z","v":33128,"vw":8.020133},{"c":8.055,"h":8.06,"l":8.025,"n":422,"o":8.04,"t":"2026-09-25T14:30:00Z","v":20997,"vw":8.04779},{"c":7.985,"h":8.065,"l":7.98,"n":528,"o":8.05,"t":"2026-09-25T14:45:00Z","v":23328,"vw":8.018601},{"c":7.99,"h":8.005,"l":7.96,"n":543,"o":7.98,"t":"2026-09-25T15:00:00Z","v":25391,"vw":7.987836},{"c":7.92,"h":7.995,"l":7.91,"n":623,"o":7.995,"t":"2026-09-25T15:15:00Z","v":41227,"vw":7.958353},{"c":7.86,"h":7.935,"l":7.86,"n":798,"o":7.915,"t":"2026-09-25T15:30:00Z","v":77624,"vw":7.914528},{"c":7.855,"h":7.87,"l":7.8,"n":907,"o":7.85,"t":"2026-09-25T15:45:00Z","v":72774,"vw":7.834658},{"c":7.93,"h":7.965,"l":7.855,"n":1085,"o":7.855,"t":"2026-09-25T16:00:00Z","v":122795,"vw":7.923613},{"c":7.885,"h":7.94,"l":7.855,"n":736,"o":7.935,"t":"2026-09-25T16:15:00Z","v":53589,"vw":7.893121},{"c":7.925,"h":7.955,"l":7.89,"n":860,"o":7.89,"t":"2026-09-25T16:30:00Z","v":54345,"vw":7.927266},{"c":8.035,"h":8.035,"l":7.91,"n":788,"o":7.925,"t":"2026-09-25T16:45:00Z","v":63963,"vw":7.964871},{"c":8.005,"h":8.115,"l":8.005,"n":804,"o":8.0302,"t":"2026-09-25T17:00:00Z","v":86501,"vw":8.073978},{"c":7.945,"h":8.0099,"l":7.935,"n":653,"o":8.005,"t":"2026-09-25T17:15:00Z","v":45095,"vw":7.962835},{"c":7.915,"h":7.945,"l":7.875,"n":932,"o":7.945,"t":"2026-09-25T17:30:00Z","v":59162,"vw":7.909105},{"c":7.905,"h":7.93,"l":7.9,"n":638,"o":7.915,"t":"2026-09-25T17:45:00Z","v":34796,"vw":7.910809},{"c":7.885,"h":7.91,"l":7.86,"n":762,"o":7.9,"t":"2026-09-25T18:00:00Z","v":60269,"vw":7.892479},{"c":7.9,"h":7.9,"l":7.875,"n":654,"o":7.885,"t":"2026-09-25T18:15:00Z","v":29807,"vw":7.885769},{"c":7.9,"h":7.92,"l":7.8915,"n":653,"o":7.9,"t":"2026-09-25T18:30:00Z","v":29178,"vw":7.904254},{"c":7.895,"h":7.925,"l":7.895,"n":899,"o":7.895,"t":"2026-09-25T18:45:00Z","v":60806,"vw":7.906433},{"c":7.87,"h":7.9,"l":7.855,"n":784,"o":7.9,"t":"2026-09-25T19:00:00Z","v":46238,"vw":7.874548},{"c":7.805,"h":7.87,"l":7.805,"n":1400,"o":7.87,"t":"2026-09-25T19:15:00Z","v":120656,"vw":7.825827},{"c":7.835,"h":7.845,"l":7.805,"n":1086,"o":7.805,"t":"2026-09-25T19:30:00Z","v":90033,"vw":7.824503},{"c":7.875,"h":7.9095,"l":7.82,"n":3442,"o":7.838,"t":"2026-09-25T19:45:00Z","v":349181,"vw":7.861167},{"c":7.875,"h":7.875,"l":7.875,"n":30,"o":7.875,"t":"2026-09-25T20:00:00Z","v":428312,"vw":7.875},{"c":7.8,"h":7.8,"l":7.8,"n":9,"o":7.8,"t":"2026-09-28T13:15:00Z","v":238,"vw":7.8},{"c":7.91,"h":7.91,"l":7.76,"n":501,"o":7.79,"t":"2026-09-28T13:30:00Z","v":84061,"vw":7.823187},{"c":7.93,"h":8.01,"l":7.89,"n":750,"o":7.91,"t":"2026-09-28T13:45:00Z","v":74287,"vw":7.952289},{"c":7.98,"h":8.015,"l":7.9,"n":737,"o":7.925,"t":"2026-09-28T14:00:00Z","v":62580,"vw":7.956102},{"c":7.87,"h":7.98,"l":7.86,"n":646,"o":7.975,"t":"2026-09-28T14:15:00Z","v":40361,"vw":7.926307},{"c":7.81,"h":7.87,"l":7.77,"n":2175,"o":7.865,"t":"2026-09-28T14:30:00Z","v":202911,"vw":7.789488},{"c":7.82,"h":7.84,"l":7.8,"n":581,"o":7.81,"t":"2026-09-28T14:45:00Z","v":35837,"vw":7.818805},{"c":7.79,"h":7.85,"l":7.79,"n":499,"o":7.825,"t":"2026-09-28T15:00:00Z","v":29743,"vw":7.824078},{"c":7.745,"h":7.795,"l":7.745,"n":507,"o":7.795,"t":"2026-09-28T15:15:00Z","v":30307,"vw":7.765168},{"c":7.765,"h":7.78,"l":7.75,"n":401,"o":7.75,"t":"2026-09-28T15:30:00Z","v":18289,"vw":7.761402},{"c":7.74,"h":7.775,"l":7.715,"n":590,"o":7.76,"t":"2026-09-28T15:45:00Z","v":92886,"vw":7.725575},{"c":7.76,"h":7.765,"l":7.735,"n":446,"o":7.745,"t":"2026-09-28T16:00:00Z","v":25185,"vw":7.751975},{"c":7.91,"h":7.925,"l":7.76,"n":799,"o":7.76,"t":"2026-09-28T16:15:00Z","v":52329,"vw":7.848062},{"c":7.855,"h":7.915,"l":7.855,"n":402,"o":7.915,"t":"2026-09-28T16:30:00Z","v":21274,"vw":7.884926},{"c":7.895,"h":7.895,"l":7.835,"n":370,"o":7.855,"t":"2026-09-28T16:45:00Z","v":18945,"vw":7.85807},{"c":7.99,"h":8.045,"l":7.895,"n":1184,"o":7.895,"t":"2026-09-28T17:00:00Z","v":87142,"vw":7.948632},{"c":7.92,"h":7.995,"l":7.915,"n":611,"o":7.98,"t":"2026-09-28T17:15:00Z","v":30114,"vw":7.958076},{"c":7.925,"h":7.935,"l":7.9,"n":559,"o":7.92,"t":"2026-09-28T17:30:00Z","v":28604,"vw":7.920244},{"c":7.905,"h":7.92,"l":7.9,"n":478,"o":7.92,"t":"2026-09-28T17:45:00Z","v":18270,"vw":7.907734},{"c":7.895,"h":7.905,"l":7.87,"n":432,"o":7.905,"t":"2026-09-28T18:00:00Z","v":20739,"vw":7.882427},{"c":7.925,"h":7.93,"l":7.875,"n":461,"o":7.895,"t":"2026-09-28T18:15:00Z","v":22528,"vw":7.897407},{"c":7.915,"h":7.925,"l":7.905,"n":580,"o":7.925,"t":"2026-09-28T18:30:00Z","v":33330,"vw":7.914995},{"c":7.885,"h":7.915,"l":7.88,"n":629,"o":7.915,"t":"2026-09-28T18:45:00Z","v":23144,"vw":7.896205},{"c":7.88,"h":7.885,"l":7.85,"n":757,"o":7.885,"t":"2026-09-28T19:00:00Z","v":38196,"vw":7.876015},{"c":7.875,"h":7.9,"l":7.87,"n":777,"o":7.875,"t":"2026-09-28T19:15:00Z","v":47045,"vw":7.884857},{"c":7.885,"h":7.89,"l":7.85,"n":1323,"o":7.88,"t":"2026-09-28T19:30:00Z","v":97731,"vw":7.870378},{"c":7.92,"h":7.92,"l":7.815,"n":2904,"o":7.885,"t":"2026-09-28T19:45:00Z","v":289226,"vw":7.867401},{"c":7.91,"h":7.91,"l":7.91,"n":28,"o":7.91,"t":"2026-09-28T20:00:00Z","v":532274,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-09-28T20:15:00Z","v":84425,"vw":7.91},{"c":8.06,"h":8.07,"l":7.94,"n":19,"o":8.07,"t":"2026-09-29T08:00:00Z","v":11382,"vw":8.039807},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-09-29T08:45:00Z","v":410,"vw":8.1},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-09-29T09:15:00Z","v":222,"vw":8.2},{"c":8.23,"h":8.23,"l":8.12,"n":8,"o":8.2,"t":"2026-09-29T09:30:00Z","v":2552,"vw":8.136653},{"c":8.23,"h":8.23,"l":8.22,"n":6,"o":8.23,"t":"2026-09-29T10:00:00Z","v":959,"vw":8.226832},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-09-29T10:30:00Z","v":447,"vw":8.22},{"c":8.25,"h":8.3,"l":8.17,"n":29,"o":8.17,"t":"2026-09-29T11:00:00Z","v":13140,"vw":8.18569},{"c":8.38,"h":8.38,"l":8.24,"n":57,"o":8.2423,"t":"2026-09-29T11:15:00Z","v":12410,"vw":8.344856},{"c":8.3,"h":8.37,"l":8.3,"n":19,"o":8.34,"t":"2026-09-29T11:30:00Z","v":2832,"vw":8.328005},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-09-29T11:45:00Z","v":300,"vw":8.38},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-09-29T12:00:00Z","v":100,"vw":8.28},{"c":8.3,"h":8.35,"l":8.3,"n":5,"o":8.35,"t":"2026-09-29T12:15:00Z","v":1283,"vw":8.321186},{"c":8.3486,"h":8.3486,"l":8.28,"n":5,"o":8.32,"t":"2026-09-29T13:00:00Z","v":2120,"vw":8.311725},{"c":8.49,"h":8.55,"l":8.3482,"n":77,"o":8.3482,"t":"2026-09-29T13:15:00Z","v":31880,"vw":8.454664},{"c":8.41,"h":8.59,"l":8.18,"n":1386,"o":8.49,"t":"2026-09-29T13:30:00Z","v":217445,"vw":8.427331},{"c":8.2,"h":8.405,"l":8.185,"n":1534,"o":8.39,"t":"2026-09-29T13:45:00Z","v":150024,"vw":8.28305},{"c":8.225,"h":8.29,"l":8.19,"n":1236,"o":8.195,"t":"2026-09-29T14:00:00Z","v":92564,"vw":8.219934},{"c":8.1,"h":8.255,"l":8.07,"n":1272,"o":8.225,"t":"2026-09-29T14:15:00Z","v":128500,"vw":8.155455},{"c":8.08,"h":8.14,"l":8.08,"n":872,"o":8.105,"t":"2026-09-29T14:30:00Z","v":91254,"vw":8.111131},{"c":8.135,"h":8.215,"l":8.085,"n":793,"o":8.085,"t":"2026-09-29T14:45:00Z","v":57058,"vw":8.162067},{"c":8.145,"h":8.165,"l":8.12,"n":657,"o":8.145,"t":"2026-09-29T15:00:00Z","v":43980,"vw":8.140737},{"c":8.17,"h":8.205,"l":8.1438,"n":692,"o":8.1438,"t":"2026-09-29T15:15:00Z","v":46197,"vw":8.180799},{"c":8.155,"h":8.2,"l":8.14,"n":650,"o":8.18,"t":"2026-09-29T15:30:00Z","v":34781,"vw":8.181594},{"c":8.105,"h":8.195,"l":8.08,"n":884,"o":8.155,"t":"2026-09-29T15:45:00Z","v":76980,"vw":8.126107},{"c":8.185,"h":8.195,"l":8.09,"n":873,"o":8.105,"t":"2026-09-29T16:00:00Z","v":56452,"vw":8.137803},{"c":8.175,"h":8.195,"l":8.145,"n":819,"o":8.18,"t":"2026-09-29T16:15:00Z","v":49222,"vw":8.173254},{"c":8.1401,"h":8.185,"l":8.13,"n":547,"o":8.175,"t":"2026-09-29T16:30:00Z","v":29876,"vw":8.158065},{"c":8.355,"h":8.3599,"l":8.135,"n":1958,"o":8.145,"t":"2026-09-29T16:45:00Z","v":265570,"vw":8.285981},{"c":8.19,"h":8.3599,"l":8.19,"n":1024,"o":8.35,"t":"2026-09-29T17:00:00Z","v":78126,"vw":8.28422},{"c":8.1895,"h":8.195,"l":8.14,"n":914,"o":8.195,"t":"2026-09-29T17:15:00Z","v":78263,"vw":8.166887},{"c":8.175,"h":8.205,"l":8.16,"n":921,"o":8.19,"t":"2026-09-29T17:30:00Z","v":67084,"vw":8.186876},{"c":8.175,"h":8.195,"l":8.15,"n":1066,"o":8.175,"t":"2026-09-29T17:45:00Z","v":68704,"vw":8.168473},{"c":8.13,"h":8.225,"l":8.105,"n":1413,"o":8.175,"t":"2026-09-29T18:00:00Z","v":184871,"vw":8.173432},{"c":8.115,"h":8.16,"l":8.115,"n":1104,"o":8.13,"t":"2026-09-29T18:15:00Z","v":76992,"vw":8.132579},{"c":8.12,"h":8.145,"l":8.08,"n":1098,"o":8.12,"t":"2026-09-29T18:30:00Z","v":87581,"vw":8.116243},{"c":8.115,"h":8.13,"l":8.065,"n":1313,"o":8.1226,"t":"2026-09-29T18:45:00Z","v":141915,"vw":8.104478},{"c":8.095,"h":8.125,"l":8.085,"n":1061,"o":8.115,"t":"2026-09-29T19:00:00Z","v":84261,"vw":8.101939},{"c":8.08,"h":8.12,"l":8.07,"n":1123,"o":8.1,"t":"2026-09-29T19:15:00Z","v":96450,"vw":8.09522},{"c":8.08,"h":8.105,"l":8.07,"n":1802,"o":8.075,"t":"2026-09-29T19:30:00Z","v":163088,"vw":8.08981},{"c":8.05,"h":8.15,"l":8.035,"n":5699,"o":8.082,"t":"2026-09-29T19:45:00Z","v":615408,"vw":8.081655},{"c":8.16,"h":8.16,"l":8.06,"n":56,"o":8.06,"t":"2026-09-29T20:00:00Z","v":420369,"vw":8.060215},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-29T20:30:00Z","v":1144,"vw":8.06},{"c":8.1645,"h":8.1645,"l":8.1645,"n":1,"o":8.1645,"t":"2026-09-29T20:45:00Z","v":135,"vw":8.1645},{"c":8.12,"h":8.12,"l":8.08,"n":4,"o":8.09,"t":"2026-09-29T21:15:00Z","v":970,"vw":8.095783},{"c":8.11,"h":8.12,"l":8.11,"n":3,"o":8.12,"t":"2026-09-29T21:45:00Z","v":1293,"vw":8.118333},{"c":8.12,"h":8.14,"l":8.12,"n":20,"o":8.14,"t":"2026-09-29T22:45:00Z","v":1391,"vw":8.1225},{"c":8.1108,"h":8.1108,"l":8.1108,"n":1,"o":8.1108,"t":"2026-09-29T23:30:00Z","v":6475,"vw":8.1108},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-09-30T08:00:00Z","v":620,"vw":8.18},{"c":8.13,"h":8.18,"l":8.13,"n":3,"o":8.18,"t":"2026-09-30T08:15:00Z","v":2444,"vw":8.15499},{"c":8.14,"h":8.2,"l":8.09,"n":13,"o":8.09,"t":"2026-09-30T11:00:00Z","v":3174,"vw":8.125847},{"c":8.324,"h":8.324,"l":8.324,"n":1,"o":8.324,"t":"2026-09-30T11:15:00Z","v":2000,"vw":8.324},{"c":8.1,"h":8.17,"l":8.1,"n":24,"o":8.17,"t":"2026-09-30T13:15:00Z","v":4383,"vw":8.129481},{"c":7.99,"h":8.13,"l":7.94,"n":628,"o":8.09,"t":"2026-09-30T13:30:00Z","v":80244,"vw":8.030069},{"c":7.895,"h":7.97,"l":7.885,"n":624,"o":7.97,"t":"2026-09-30T13:45:00Z","v":88995,"vw":7.924608},{"c":8.0101,"h":8.015,"l":7.845,"n":1101,"o":7.895,"t":"2026-09-30T14:00:00Z","v":163899,"vw":7.902665},{"c":7.872,"h":8.01,"l":7.86,"n":506,"o":8.01,"t":"2026-09-30T14:15:00Z","v":35811,"vw":7.93881},{"c":7.85,"h":7.88,"l":7.835,"n":422,"o":7.87,"t":"2026-09-30T14:30:00Z","v":28575,"vw":7.860743},{"c":7.8587,"h":7.8693,"l":7.832,"n":427,"o":7.84,"t":"2026-09-30T14:45:00Z","v":27475,"vw":7.849203},{"c":7.795,"h":7.85,"l":7.75,"n":607,"o":7.85,"t":"2026-09-30T15:00:00Z","v":57766,"vw":7.795921},{"c":7.775,"h":7.845,"l":7.765,"n":1259,"o":7.795,"t":"2026-09-30T15:15:00Z","v":130739,"vw":7.810579},{"c":7.785,"h":7.8,"l":7.775,"n":878,"o":7.78,"t":"2026-09-30T15:30:00Z","v":52656,"vw":7.787632},{"c":7.785,"h":7.82,"l":7.75,"n":500,"o":7.79,"t":"2026-09-30T15:45:00Z","v":30569,"vw":7.783767},{"c":7.815,"h":7.8173,"l":7.785,"n":433,"o":7.785,"t":"2026-09-30T16:00:00Z","v":41164,"vw":7.803943},{"c":7.845,"h":7.845,"l":7.81,"n":355,"o":7.82,"t":"2026-09-30T16:15:00Z","v":26602,"vw":7.831161},{"c":7.835,"h":7.845,"l":7.82,"n":388,"o":7.845,"t":"2026-09-30T16:30:00Z","v":22064,"vw":7.832642},{"c":7.7695,"h":7.84,"l":7.76,"n":745,"o":7.8399,"t":"2026-09-30T16:45:00Z","v":65737,"vw":7.792198},{"c":7.785,"h":7.785,"l":7.755,"n":508,"o":7.765,"t":"2026-09-30T17:00:00Z","v":51479,"vw":7.768481},{"c":7.715,"h":7.795,"l":7.68,"n":969,"o":7.785,"t":"2026-09-30T17:15:00Z","v":201759,"vw":7.738839},{"c":7.765,"h":7.775,"l":7.69,"n":647,"o":7.72,"t":"2026-09-30T17:30:00Z","v":150498,"vw":7.736287},{"c":7.79,"h":7.82,"l":7.7399,"n":626,"o":7.76,"t":"2026-09-30T17:45:00Z","v":54185,"vw":7.77307},{"c":7.815,"h":7.815,"l":7.785,"n":531,"o":7.785,"t":"2026-09-30T18:00:00Z","v":39779,"vw":7.802546},{"c":7.795,"h":7.855,"l":7.79,"n":699,"o":7.815,"t":"2026-09-30T18:15:00Z","v":50345,"vw":7.824226},{"c":7.745,"h":7.785,"l":7.735,"n":956,"o":7.785,"t":"2026-09-30T18:30:00Z","v":118754,"vw":7.761386},{"c":7.765,"h":7.775,"l":7.705,"n":1152,"o":7.745,"t":"2026-09-30T18:45:00Z","v":120397,"vw":7.728214},{"c":7.765,"h":7.79,"l":7.745,"n":1044,"o":7.76,"t":"2026-09-30T19:00:00Z","v":91172,"vw":7.771958},{"c":7.705,"h":7.775,"l":7.7,"n":1055,"o":7.765,"t":"2026-09-30T19:15:00Z","v":83294,"vw":7.739051},{"c":7.725,"h":7.735,"l":7.695,"n":1072,"o":7.705,"t":"2026-09-30T19:30:00Z","v":114966,"vw":7.712997},{"c":7.74,"h":7.76,"l":7.6615,"n":3545,"o":7.73,"t":"2026-09-30T19:45:00Z","v":601288,"vw":7.708622},{"c":7.75,"h":7.75,"l":7.75,"n":29,"o":7.75,"t":"2026-09-30T20:00:00Z","v":485498,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-09-30T20:15:00Z","v":37270,"vw":7.75},{"c":7.73,"h":7.74,"l":7.73,"n":9,"o":7.73,"t":"2026-09-30T21:45:00Z","v":2271,"vw":7.730976},{"c":7.7,"h":7.73,"l":7.7,"n":10,"o":7.725,"t":"2026-09-30T22:30:00Z","v":2617,"vw":7.706546},{"c":7.57,"h":7.68,"l":7.57,"n":30,"o":7.66,"t":"2026-09-30T23:45:00Z","v":3287,"vw":7.645801},{"c":7.846,"h":7.846,"l":7.846,"n":1,"o":7.846,"t":"2026-10-01T08:00:00Z","v":500,"vw":7.846},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-01T10:30:00Z","v":959,"vw":7.73},{"c":7.7687,"h":7.7687,"l":7.75,"n":2,"o":7.75,"t":"2026-10-01T12:30:00Z","v":300,"vw":7.75935},{"c":7.765,"h":7.86,"l":7.67,"n":742,"o":7.7,"t":"2026-10-01T13:30:00Z","v":79094,"vw":7.757788},{"c":7.81,"h":7.86,"l":7.76,"n":914,"o":7.765,"t":"2026-10-01T13:45:00Z","v":91176,"vw":7.799599},{"c":7.86,"h":7.94,"l":7.79,"n":1309,"o":7.815,"t":"2026-10-01T14:00:00Z","v":136768,"vw":7.896286},{"c":7.875,"h":7.905,"l":7.86,"n":810,"o":7.86,"t":"2026-10-01T14:15:00Z","v":50467,"vw":7.88263},{"c":7.865,"h":7.895,"l":7.835,"n":594,"o":7.88,"t":"2026-10-01T14:30:00Z","v":46393,"vw":7.858924},{"c":7.905,"h":7.905,"l":7.84,"n":767,"o":7.865,"t":"2026-10-01T14:45:00Z","v":60014,"vw":7.873331},{"c":7.875,"h":7.915,"l":7.87,"n":658,"o":7.905,"t":"2026-10-01T15:00:00Z","v":44520,"vw":7.896088},{"c":7.905,"h":7.925,"l":7.875,"n":583,"o":7.875,"t":"2026-10-01T15:15:00Z","v":34346,"vw":7.909667},{"c":7.945,"h":7.97,"l":7.9,"n":545,"o":7.9,"t":"2026-10-01T15:30:00Z","v":35825,"vw":7.936406},{"c":7.995,"h":8,"l":7.94,"n":753,"o":7.945,"t":"2026-10-01T15:45:00Z","v":44026,"vw":7.976112},{"c":8.005,"h":8.035,"l":7.995,"n":503,"o":7.995,"t":"2026-10-01T16:00:00Z","v":42269,"vw":8.012156},{"c":8.055,"h":8.065,"l":8,"n":522,"o":8,"t":"2026-10-01T16:15:00Z","v":33233,"vw":8.033416},{"c":8.075,"h":8.095,"l":8.055,"n":366,"o":8.055,"t":"2026-10-01T16:30:00Z","v":21287,"vw":8.078437},{"c":8.065,"h":8.085,"l":8.05,"n":623,"o":8.075,"t":"2026-10-01T16:45:00Z","v":35402,"vw":8.075379},{"c":8.065,"h":8.065,"l":8.045,"n":426,"o":8.065,"t":"2026-10-01T17:00:00Z","v":22398,"vw":8.057655},{"c":8.07,"h":8.0999,"l":8.06,"n":491,"o":8.065,"t":"2026-10-01T17:15:00Z","v":27196,"vw":8.078272},{"c":8.095,"h":8.12,"l":8.065,"n":691,"o":8.08,"t":"2026-10-01T17:30:00Z","v":54907,"vw":8.09066},{"c":8.135,"h":8.14,"l":8.095,"n":650,"o":8.095,"t":"2026-10-01T17:45:00Z","v":45673,"vw":8.116288},{"c":8.16,"h":8.175,"l":8.13,"n":856,"o":8.14,"t":"2026-10-01T18:00:00Z","v":78064,"vw":8.149804},{"c":8.17,"h":8.19,"l":8.155,"n":620,"o":8.17,"t":"2026-10-01T18:15:00Z","v":48611,"vw":8.174644},{"c":8.195,"h":8.195,"l":8.155,"n":655,"o":8.175,"t":"2026-10-01T18:30:00Z","v":47495,"vw":8.179888},{"c":8.255,"h":8.285,"l":8.18,"n":909,"o":8.2,"t":"2026-10-01T18:45:00Z","v":72274,"vw":8.247088},{"c":8.26,"h":8.29,"l":8.21,"n":1206,"o":8.255,"t":"2026-10-01T19:00:00Z","v":117604,"vw":8.260809},{"c":8.245,"h":8.27,"l":8.235,"n":1194,"o":8.26,"t":"2026-10-01T19:15:00Z","v":103255,"vw":8.25412},{"c":8.275,"h":8.34,"l":8.25,"n":2591,"o":8.25,"t":"2026-10-01T19:30:00Z","v":260155,"vw":8.299835},{"c":8.37,"h":8.39,"l":8.25,"n":9733,"o":8.28,"t":"2026-10-01T19:45:00Z","v":1485088,"vw":8.34716},{"c":8.37,"h":8.38,"l":8.37,"n":64,"o":8.38,"t":"2026-10-01T20:00:00Z","v":3435014,"vw":8.379999},{"c":8.22,"h":8.38,"l":8.22,"n":18,"o":8.35,"t":"2026-10-01T20:15:00Z","v":2558,"vw":8.329795},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-01T20:30:00Z","v":269,"vw":8.23},{"c":8.35,"h":8.3568,"l":8.35,"n":3,"o":8.3568,"t":"2026-10-01T21:30:00Z","v":4301,"vw":8.350202},{"c":8.326,"h":8.35,"l":8.326,"n":2,"o":8.35,"t":"2026-10-01T21:45:00Z","v":256,"vw":8.338},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-01T23:15:00Z","v":300,"vw":8.34},{"c":8.38,"h":8.4296,"l":8.38,"n":4,"o":8.4296,"t":"2026-10-02T11:00:00Z","v":6962,"vw":8.428886},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-02T11:45:00Z","v":400,"vw":8.39},{"c":8.45,"h":8.45,"l":8.44,"n":2,"o":8.44,"t":"2026-10-02T12:00:00Z","v":400,"vw":8.44375},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-02T12:30:00Z","v":2301,"vw":8.45},{"c":8.38,"h":8.4,"l":8.38,"n":5,"o":8.39,"t":"2026-10-02T13:00:00Z","v":1418,"vw":8.38859},{"c":8.39,"h":8.54,"l":8.39,"n":6,"o":8.5,"t":"2026-10-02T13:15:00Z","v":601,"vw":8.489153},{"c":8.375,"h":8.57,"l":8.34,"n":753,"o":8.5,"t":"2026-10-02T13:30:00Z","v":144835,"vw":8.455215},{"c":8.18,"h":8.38,"l":8.175,"n":1083,"o":8.38,"t":"2026-10-02T13:45:00Z","v":148947,"vw":8.27915},{"c":8.395,"h":8.4,"l":8.13,"n":1582,"o":8.18,"t":"2026-10-02T14:00:00Z","v":158616,"vw":8.262926},{"c":8.445,"h":8.485,"l":8.39,"n":1324,"o":8.395,"t":"2026-10-02T14:15:00Z","v":88295,"vw":8.452314},{"c":8.34,"h":8.44,"l":8.33,"n":779,"o":8.44,"t":"2026-10-02T14:30:00Z","v":57015,"vw":8.376281},{"c":8.395,"h":8.41,"l":8.325,"n":810,"o":8.34,"t":"2026-10-02T14:45:00Z","v":44184,"vw":8.364081},{"c":8.365,"h":8.405,"l":8.355,"n":825,"o":8.395,"t":"2026-10-02T15:00:00Z","v":46911,"vw":8.377636},{"c":8.335,"h":8.365,"l":8.275,"n":804,"o":8.365,"t":"2026-10-02T15:15:00Z","v":54150,"vw":8.325277},{"c":8.34,"h":8.37,"l":8.335,"n":741,"o":8.34,"t":"2026-10-02T15:30:00Z","v":37938,"vw":8.352024},{"c":8.375,"h":8.395,"l":8.3444,"n":765,"o":8.345,"t":"2026-10-02T15:45:00Z","v":42038,"vw":8.369342},{"c":8.335,"h":8.385,"l":8.33,"n":774,"o":8.375,"t":"2026-10-02T16:00:00Z","v":39194,"vw":8.362013},{"c":8.32,"h":8.36,"l":8.3023,"n":707,"o":8.33,"t":"2026-10-02T16:15:00Z","v":33726,"vw":8.336476},{"c":8.325,"h":8.335,"l":8.295,"n":663,"o":8.325,"t":"2026-10-02T16:30:00Z","v":37579,"vw":8.313876},{"c":8.355,"h":8.37,"l":8.315,"n":745,"o":8.325,"t":"2026-10-02T16:45:00Z","v":44669,"vw":8.349528},{"c":8.355,"h":8.37,"l":8.345,"n":682,"o":8.36,"t":"2026-10-02T17:00:00Z","v":34811,"vw":8.355957},{"c":8.335,"h":8.375,"l":8.335,"n":780,"o":8.355,"t":"2026-10-02T17:15:00Z","v":39848,"vw":8.354687},{"c":8.325,"h":8.345,"l":8.3006,"n":738,"o":8.335,"t":"2026-10-02T17:30:00Z","v":42359,"vw":8.322699},{"c":8.305,"h":8.34,"l":8.3,"n":670,"o":8.325,"t":"2026-10-02T17:45:00Z","v":35419,"vw":8.319187},{"c":8.285,"h":8.32,"l":8.285,"n":875,"o":8.305,"t":"2026-10-02T18:00:00Z","v":47184,"vw":8.302582},{"c":8.265,"h":8.3,"l":8.245,"n":889,"o":8.29,"t":"2026-10-02T18:15:00Z","v":63421,"vw":8.271657},{"c":8.325,"h":8.325,"l":8.265,"n":644,"o":8.265,"t":"2026-10-02T18:30:00Z","v":42016,"vw":8.291406},{"c":8.345,"h":8.355,"l":8.33,"n":744,"o":8.33,"t":"2026-10-02T18:45:00Z","v":50107,"vw":8.339673},{"c":8.33,"h":8.35,"l":8.31,"n":745,"o":8.345,"t":"2026-10-02T19:00:00Z","v":47360,"vw":8.332341},{"c":8.345,"h":8.365,"l":8.32,"n":796,"o":8.325,"t":"2026-10-02T19:15:00Z","v":62563,"vw":8.343333},{"c":8.355,"h":8.365,"l":8.33,"n":1144,"o":8.345,"t":"2026-10-02T19:30:00Z","v":87418,"vw":8.34396},{"c":8.5,"h":8.5,"l":8.33,"n":3878,"o":8.3505,"t":"2026-10-02T19:45:00Z","v":565497,"vw":8.405663},{"c":8.32,"h":8.48,"l":8.32,"n":35,"o":8.48,"t":"2026-10-02T20:00:00Z","v":491031,"vw":8.479347},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-02T20:15:00Z","v":84660,"vw":8.48},{"c":8.0869,"h":8.0869,"l":8.0869,"n":1,"o":8.0869,"t":"2026-10-02T22:00:00Z","v":101,"vw":8.0869},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-02T22:15:00Z","v":400,"vw":8.36},{"c":8.04,"h":8.32,"l":8.04,"n":26,"o":8.32,"t":"2026-10-02T23:45:00Z","v":2341,"vw":8.219425},{"c":8.39,"h":8.48,"l":8.39,"n":8,"o":8.48,"t":"2026-10-05T08:00:00Z","v":3772,"vw":8.454413},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-05T10:00:00Z","v":300,"vw":8.31},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-05T10:45:00Z","v":650,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-05T11:00:00Z","v":327,"vw":8.28},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-05T12:30:00Z","v":124,"vw":8.35},{"c":8.2193,"h":8.26,"l":8.19,"n":6,"o":8.26,"t":"2026-10-05T13:00:00Z","v":1399,"vw":8.199892},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-05T13:15:00Z","v":419,"vw":8.48},{"c":8.43,"h":8.56,"l":8.32,"n":780,"o":8.49,"t":"2026-10-05T13:30:00Z","v":148960,"vw":8.478146},{"c":8.31,"h":8.45,"l":8.2745,"n":625,"o":8.45,"t":"2026-10-05T13:45:00Z","v":41791,"vw":8.334979},{"c":8.205,"h":8.34,"l":8.15,"n":1647,"o":8.305,"t":"2026-10-05T14:00:00Z","v":156588,"vw":8.24666},{"c":8.165,"h":8.21,"l":8.115,"n":976,"o":8.205,"t":"2026-10-05T14:15:00Z","v":65699,"vw":8.164756},{"c":8.175,"h":8.235,"l":8.145,"n":927,"o":8.17,"t":"2026-10-05T14:30:00Z","v":71209,"vw":8.18245},{"c":8.115,"h":8.195,"l":8.105,"n":748,"o":8.175,"t":"2026-10-05T14:45:00Z","v":44387,"vw":8.155829},{"c":8.085,"h":8.125,"l":8.085,"n":576,"o":8.12,"t":"2026-10-05T15:00:00Z","v":25830,"vw":8.106483},{"c":8.095,"h":8.1192,"l":8.08,"n":528,"o":8.085,"t":"2026-10-05T15:15:00Z","v":26270,"vw":8.105235},{"c":8.145,"h":8.145,"l":8.085,"n":591,"o":8.105,"t":"2026-10-05T15:30:00Z","v":30311,"vw":8.117817},{"c":8.145,"h":8.155,"l":8.115,"n":517,"o":8.145,"t":"2026-10-05T15:45:00Z","v":34238,"vw":8.141509},{"c":8.13,"h":8.155,"l":8.12,"n":590,"o":8.145,"t":"2026-10-05T16:00:00Z","v":26760,"vw":8.133584},{"c":8.175,"h":8.185,"l":8.125,"n":647,"o":8.125,"t":"2026-10-05T16:15:00Z","v":34004,"vw":8.163286},{"c":8.195,"h":8.195,"l":8.165,"n":492,"o":8.175,"t":"2026-10-05T16:30:00Z","v":31465,"vw":8.172087},{"c":8.17,"h":8.205,"l":8.16,"n":568,"o":8.195,"t":"2026-10-05T16:45:00Z","v":28840,"vw":8.183338},{"c":8.195,"h":8.2,"l":8.14,"n":570,"o":8.17,"t":"2026-10-05T17:00:00Z","v":28254,"vw":8.168731},{"c":8.17,"h":8.235,"l":8.17,"n":631,"o":8.195,"t":"2026-10-05T17:15:00Z","v":40442,"vw":8.208846},{"c":8.18,"h":8.185,"l":8.155,"n":590,"o":8.175,"t":"2026-10-05T17:30:00Z","v":39245,"vw":8.174083},{"c":8.16,"h":8.195,"l":8.14,"n":667,"o":8.18,"t":"2026-10-05T17:45:00Z","v":32480,"vw":8.165571},{"c":8.13,"h":8.185,"l":8.125,"n":684,"o":8.16,"t":"2026-10-05T18:00:00Z","v":47419,"vw":8.164601},{"c":8.1099,"h":8.135,"l":8.06,"n":869,"o":8.135,"t":"2026-10-05T18:15:00Z","v":68111,"vw":8.09115},{"c":8.08,"h":8.105,"l":8.065,"n":689,"o":8.1007,"t":"2026-10-05T18:30:00Z","v":33529,"vw":8.083402},{"c":8.255,"h":8.285,"l":8.075,"n":1248,"o":8.075,"t":"2026-10-05T18:45:00Z","v":134376,"vw":8.1982},{"c":8.16,"h":8.26,"l":8.16,"n":973,"o":8.255,"t":"2026-10-05T19:00:00Z","v":122271,"vw":8.199009},{"c":8.11,"h":8.16,"l":8.1,"n":921,"o":8.16,"t":"2026-10-05T19:15:00Z","v":77652,"vw":8.120273},{"c":8.165,"h":8.17,"l":8.085,"n":1421,"o":8.11,"t":"2026-10-05T19:30:00Z","v":130376,"vw":8.116739},{"c":8.29,"h":8.305,"l":8.15,"n":3532,"o":8.168,"t":"2026-10-05T19:45:00Z","v":535405,"vw":8.206435},{"c":8.24,"h":8.28,"l":8.24,"n":23,"o":8.28,"t":"2026-10-05T20:00:00Z","v":511937,"vw":8.279989},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-05T20:15:00Z","v":169320,"vw":8.28},{"c":8.15,"h":8.15,"l":8.15,"n":5,"o":8.15,"t":"2026-10-06T12:30:00Z","v":322,"vw":8.15},{"c":8.27,"h":8.3076,"l":8.08,"n":518,"o":8.08,"t":"2026-10-06T13:30:00Z","v":103134,"vw":8.22565},{"c":8.24,"h":8.31,"l":8.22,"n":334,"o":8.275,"t":"2026-10-06T13:45:00Z","v":20390,"vw":8.254251},{"c":8.37,"h":8.385,"l":8.245,"n":505,"o":8.245,"t":"2026-10-06T14:00:00Z","v":29744,"vw":8.339378},{"c":8.335,"h":8.385,"l":8.32,"n":519,"o":8.37,"t":"2026-10-06T14:15:00Z","v":40611,"vw":8.360347},{"c":8.425,"h":8.445,"l":8.325,"n":509,"o":8.325,"t":"2026-10-06T14:30:00Z","v":65027,"vw":8.418581},{"c":8.455,"h":8.475,"l":8.425,"n":521,"o":8.425,"t":"2026-10-06T14:45:00Z","v":31023,"vw":8.44827},{"c":8.47,"h":8.49,"l":8.445,"n":394,"o":8.455,"t":"2026-10-06T15:00:00Z","v":24287,"vw":8.470661},{"c":8.455,"h":8.48,"l":8.44,"n":342,"o":8.48,"t":"2026-10-06T15:15:00Z","v":18752,"vw":8.463925},{"c":8.465,"h":8.475,"l":8.45,"n":421,"o":8.45,"t":"2026-10-06T15:30:00Z","v":21698,"vw":8.463366},{"c":8.425,"h":8.525,"l":8.415,"n":894,"o":8.47,"t":"2026-10-06T15:45:00Z","v":90119,"vw":8.462025},{"c":8.495,"h":8.495,"l":8.415,"n":283,"o":8.42,"t":"2026-10-06T16:00:00Z","v":16581,"vw":8.460763},{"c":8.46,"h":8.5,"l":8.455,"n":373,"o":8.495,"t":"2026-10-06T16:15:00Z","v":23841,"vw":8.46849},{"c":8.44,"h":8.465,"l":8.43,"n":382,"o":8.45,"t":"2026-10-06T16:30:00Z","v":24839,"vw":8.445528},{"c":8.445,"h":8.445,"l":8.41,"n":261,"o":8.44,"t":"2026-10-06T16:45:00Z","v":13357,"vw":8.429571},{"c":8.385,"h":8.44,"l":8.38,"n":445,"o":8.44,"t":"2026-10-06T17:00:00Z","v":59701,"vw":8.415882},{"c":8.35,"h":8.385,"l":8.35,"n":482,"o":8.38,"t":"2026-10-06T17:15:00Z","v":36680,"vw":8.371504},{"c":8.34,"h":8.355,"l":8.32,"n":315,"o":8.345,"t":"2026-10-06T17:30:00Z","v":18653,"vw":8.342519},{"c":8.31,"h":8.355,"l":8.31,"n":512,"o":8.345,"t":"2026-10-06T17:45:00Z","v":29516,"vw":8.338495},{"c":8.33,"h":8.335,"l":8.315,"n":328,"o":8.32,"t":"2026-10-06T18:00:00Z","v":13731,"vw":8.323858},{"c":8.315,"h":8.34,"l":8.31,"n":331,"o":8.33,"t":"2026-10-06T18:15:00Z","v":19457,"vw":8.325927},{"c":8.34,"h":8.345,"l":8.315,"n":446,"o":8.315,"t":"2026-10-06T18:30:00Z","v":28620,"vw":8.330405},{"c":8.375,"h":8.38,"l":8.335,"n":477,"o":8.345,"t":"2026-10-06T18:45:00Z","v":28930,"vw":8.360624},{"c":8.35,"h":8.375,"l":8.345,"n":625,"o":8.375,"t":"2026-10-06T19:00:00Z","v":42794,"vw":8.357967},{"c":8.29,"h":8.345,"l":8.29,"n":720,"o":8.345,"t":"2026-10-06T19:15:00Z","v":50772,"vw":8.331695},{"c":8.24,"h":8.3101,"l":8.23,"n":980,"o":8.295,"t":"2026-10-06T19:30:00Z","v":64128,"vw":8.270353},{"c":8.34,"h":8.345,"l":8.235,"n":2146,"o":8.235,"t":"2026-10-06T19:45:00Z","v":177045,"vw":8.300995},{"c":8.335,"h":8.335,"l":8.335,"n":47,"o":8.335,"t":"2026-10-06T20:00:00Z","v":345627,"vw":8.335},{"c":8.218,"h":8.218,"l":8.218,"n":1,"o":8.218,"t":"2026-10-06T22:30:00Z","v":200,"vw":8.218},{"c":8.45,"h":8.51,"l":8.45,"n":11,"o":8.51,"t":"2026-10-07T09:15:00Z","v":477,"vw":8.4729},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-07T12:15:00Z","v":100,"vw":8.3},{"c":8.17,"h":8.25,"l":8.17,"n":7,"o":8.25,"t":"2026-10-07T13:15:00Z","v":1275,"vw":8.182559},{"c":8.16,"h":8.25,"l":8.0862,"n":364,"o":8.22,"t":"2026-10-07T13:30:00Z","v":73475,"vw":8.16511},{"c":8.095,"h":8.155,"l":8.08,"n":295,"o":8.15,"t":"2026-10-07T13:45:00Z","v":46382,"vw":8.111278},{"c":8.105,"h":8.14,"l":8.07,"n":647,"o":8.1,"t":"2026-10-07T14:00:00Z","v":41714,"vw":8.101274},{"c":8.185,"h":8.21,"l":8.11,"n":604,"o":8.11,"t":"2026-10-07T14:15:00Z","v":41662,"vw":8.163028},{"c":8.122,"h":8.215,"l":8.12,"n":572,"o":8.19,"t":"2026-10-07T14:30:00Z","v":40157,"vw":8.179748},{"c":8.12,"h":8.15,"l":8.12,"n":278,"o":8.12,"t":"2026-10-07T14:45:00Z","v":17238,"vw":8.131049},{"c":8.18,"h":8.18,"l":8.11,"n":327,"o":8.115,"t":"2026-10-07T15:00:00Z","v":17765,"vw":8.146212},{"c":8.17,"h":8.185,"l":8.155,"n":208,"o":8.185,"t":"2026-10-07T15:15:00Z","v":11541,"vw":8.167526},{"c":8.11,"h":8.205,"l":8.09,"n":607,"o":8.17,"t":"2026-10-07T15:30:00Z","v":68318,"vw":8.119002},{"c":8.12,"h":8.145,"l":8.11,"n":428,"o":8.12,"t":"2026-10-07T15:45:00Z","v":45953,"vw":8.127197},{"c":8.145,"h":8.155,"l":8.1,"n":550,"o":8.1189,"t":"2026-10-07T16:00:00Z","v":60119,"vw":8.136017},{"c":8.135,"h":8.165,"l":8.125,"n":443,"o":8.135,"t":"2026-10-07T16:15:00Z","v":37200,"vw":8.146178},{"c":8.125,"h":8.14,"l":8.125,"n":216,"o":8.13,"t":"2026-10-07T16:30:00Z","v":10976,"vw":8.129619},{"c":8.115,"h":8.13,"l":8.105,"n":362,"o":8.125,"t":"2026-10-07T16:45:00Z","v":20179,"vw":8.118286},{"c":8.15,"h":8.15,"l":8.105,"n":322,"o":8.11,"t":"2026-10-07T17:00:00Z","v":18609,"vw":8.122482},{"c":8.17,"h":8.17,"l":8.145,"n":299,"o":8.145,"t":"2026-10-07T17:15:00Z","v":16972,"vw":8.154523},{"c":8.195,"h":8.195,"l":8.155,"n":336,"o":8.16,"t":"2026-10-07T17:30:00Z","v":21786,"vw":8.171349},{"c":8.165,"h":8.195,"l":8.165,"n":346,"o":8.195,"t":"2026-10-07T17:45:00Z","v":21524,"vw":8.182112},{"c":8.185,"h":8.21,"l":8.165,"n":335,"o":8.165,"t":"2026-10-07T18:00:00Z","v":23608,"vw":8.191048},{"c":8.165,"h":8.195,"l":8.165,"n":429,"o":8.185,"t":"2026-10-07T18:15:00Z","v":29696,"vw":8.18538},{"c":8.16,"h":8.17,"l":8.145,"n":351,"o":8.165,"t":"2026-10-07T18:30:00Z","v":20421,"vw":8.156757},{"c":8.145,"h":8.175,"l":8.145,"n":297,"o":8.16,"t":"2026-10-07T18:45:00Z","v":12876,"vw":8.161019},{"c":8.12,"h":8.15,"l":8.105,"n":578,"o":8.145,"t":"2026-10-07T19:00:00Z","v":41294,"vw":8.122462},{"c":8.125,"h":8.125,"l":8.105,"n":644,"o":8.115,"t":"2026-10-07T19:15:00Z","v":35799,"vw":8.114063},{"c":8.115,"h":8.13,"l":8.1,"n":686,"o":8.125,"t":"2026-10-07T19:30:00Z","v":54381,"vw":8.115408},{"c":8.18,"h":8.185,"l":8.07,"n":2854,"o":8.115,"t":"2026-10-07T19:45:00Z","v":308143,"vw":8.139794},{"c":8.17,"h":8.17,"l":8.17,"n":33,"o":8.17,"t":"2026-10-07T20:00:00Z","v":308436,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-07T20:15:00Z","v":2940,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-07T21:00:00Z","v":100,"vw":8.16},{"c":8.17,"h":8.18,"l":8.06,"n":317,"o":8.1,"t":"2026-10-08T13:30:00Z","v":30810,"vw":8.08962},{"c":8.28,"h":8.28,"l":8.18,"n":599,"o":8.18,"t":"2026-10-08T13:45:00Z","v":42613,"vw":8.23551},{"c":8.425,"h":8.44,"l":8.265,"n":740,"o":8.285,"t":"2026-10-08T14:00:00Z","v":53196,"vw":8.364589},{"c":8.41,"h":8.455,"l":8.41,"n":446,"o":8.425,"t":"2026-10-08T14:15:00Z","v":25101,"vw":8.436044},{"c":8.44,"h":8.5,"l":8.405,"n":485,"o":8.415,"t":"2026-10-08T14:30:00Z","v":35272,"vw":8.445631},{"c":8.435,"h":8.475,"l":8.422,"n":484,"o":8.45,"t":"2026-10-08T14:45:00Z","v":35186,"vw":8.443581},{"c":8.38,"h":8.435,"l":8.38,"n":397,"o":8.435,"t":"2026-10-08T15:00:00Z","v":29503,"vw":8.419103},{"c":8.41,"h":8.43,"l":8.375,"n":476,"o":8.38,"t":"2026-10-08T15:15:00Z","v":23643,"vw":8.403996},{"c":8.39,"h":8.415,"l":8.385,"n":397,"o":8.395,"t":"2026-10-08T15:30:00Z","v":26667,"vw":8.396121},{"c":8.395,"h":8.4,"l":8.365,"n":427,"o":8.395,"t":"2026-10-08T15:45:00Z","v":23411,"vw":8.382692},{"c":8.375,"h":8.415,"l":8.36,"n":549,"o":8.4,"t":"2026-10-08T16:00:00Z","v":41336,"vw":8.398516},{"c":8.39,"h":8.46,"l":8.375,"n":716,"o":8.375,"t":"2026-10-08T16:15:00Z","v":50332,"vw":8.41156},{"c":8.455,"h":8.46,"l":8.4,"n":548,"o":8.4,"t":"2026-10-08T16:30:00Z","v":27017,"vw":8.431215},{"c":8.52,"h":8.525,"l":8.455,"n":556,"o":8.455,"t":"2026-10-08T16:45:00Z","v":27451,"vw":8.489566},{"c":8.49,"h":8.52,"l":8.465,"n":666,"o":8.52,"t":"2026-10-08T17:00:00Z","v":35741,"vw":8.491129},{"c":8.485,"h":8.515,"l":8.475,"n":572,"o":8.49,"t":"2026-10-08T17:15:00Z","v":34905,"vw":8.496335},{"c":8.525,"h":8.525,"l":8.475,"n":507,"o":8.48,"t":"2026-10-08T17:30:00Z","v":23639,"vw":8.495363},{"c":8.525,"h":8.535,"l":8.495,"n":658,"o":8.525,"t":"2026-10-08T17:45:00Z","v":38457,"vw":8.513752},{"c":8.5211,"h":8.535,"l":8.51,"n":635,"o":8.525,"t":"2026-10-08T18:00:00Z","v":37371,"vw":8.523052},{"c":8.475,"h":8.525,"l":8.475,"n":745,"o":8.525,"t":"2026-10-08T18:15:00Z","v":64655,"vw":8.496348},{"c":8.455,"h":8.49,"l":8.45,"n":539,"o":8.475,"t":"2026-10-08T18:30:00Z","v":30300,"vw":8.464178},{"c":8.465,"h":8.48,"l":8.42,"n":712,"o":8.455,"t":"2026-10-08T18:45:00Z","v":61674,"vw":8.451518},{"c":8.515,"h":8.545,"l":8.465,"n":647,"o":8.465,"t":"2026-10-08T19:00:00Z","v":60946,"vw":8.515409},{"c":8.485,"h":8.515,"l":8.48,"n":733,"o":8.51,"t":"2026-10-08T19:15:00Z","v":52362,"vw":8.496672},{"c":8.475,"h":8.4989,"l":8.47,"n":1111,"o":8.485,"t":"2026-10-08T19:30:00Z","v":80220,"vw":8.482837},{"c":8.47,"h":8.505,"l":8.45,"n":2646,"o":8.475,"t":"2026-10-08T19:45:00Z","v":250579,"vw":8.476358},{"c":8.51,"h":8.51,"l":8.48,"n":49,"o":8.48,"t":"2026-10-08T20:00:00Z","v":1014472,"vw":8.480016},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-08T22:30:00Z","v":300,"vw":8.65},{"c":8.5,"h":8.58,"l":8.5,"n":3,"o":8.58,"t":"2026-10-09T11:00:00Z","v":6800,"vw":8.533823},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-09T11:15:00Z","v":100,"vw":8.6},{"c":8.6,"h":8.6345,"l":8.6,"n":14,"o":8.6,"t":"2026-10-09T11:30:00Z","v":4019,"vw":8.60478},{"c":8.58,"h":8.5838,"l":8.58,"n":3,"o":8.5838,"t":"2026-10-09T11:45:00Z","v":1504,"vw":8.583547},{"c":8.57,"h":8.6493,"l":8.57,"n":10,"o":8.6493,"t":"2026-10-09T12:00:00Z","v":3965,"vw":8.62061},{"c":8.7814,"h":8.7814,"l":8.6345,"n":20,"o":8.6345,"t":"2026-10-09T12:15:00Z","v":9855,"vw":8.694228},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-09T12:45:00Z","v":200,"vw":8.7},{"c":8.7599,"h":8.7599,"l":8.75,"n":12,"o":8.7516,"t":"2026-10-09T13:00:00Z","v":12125,"vw":8.754915},{"c":8.68,"h":8.85,"l":8.68,"n":81,"o":8.75,"t":"2026-10-09T13:15:00Z","v":19746,"vw":8.729162},{"c":8.605,"h":8.69,"l":8.51,"n":675,"o":8.65,"t":"2026-10-09T13:30:00Z","v":149970,"vw":8.622333},{"c":8.595,"h":8.6,"l":8.525,"n":729,"o":8.6,"t":"2026-10-09T13:45:00Z","v":61648,"vw":8.562453},{"c":8.695,"h":8.77,"l":8.59,"n":1225,"o":8.5966,"t":"2026-10-09T14:00:00Z","v":129496,"vw":8.687591},{"c":8.685,"h":8.745,"l":8.665,"n":821,"o":8.7174,"t":"2026-10-09T14:15:00Z","v":67243,"vw":8.710467},{"c":8.735,"h":8.755,"l":8.675,"n":866,"o":8.69,"t":"2026-10-09T14:30:00Z","v":118461,"vw":8.723431},{"c":8.69,"h":8.735,"l":8.675,"n":537,"o":8.735,"t":"2026-10-09T14:45:00Z","v":32788,"vw":8.702257},{"c":8.7,"h":8.72,"l":8.675,"n":788,"o":8.69,"t":"2026-10-09T15:00:00Z","v":45058,"vw":8.697581},{"c":8.725,"h":8.735,"l":8.7061,"n":576,"o":8.71,"t":"2026-10-09T15:15:00Z","v":36246,"vw":8.718916},{"c":8.68,"h":8.73,"l":8.675,"n":739,"o":8.72,"t":"2026-10-09T15:30:00Z","v":37130,"vw":8.705942},{"c":8.685,"h":8.715,"l":8.675,"n":800,"o":8.68,"t":"2026-10-09T15:45:00Z","v":86818,"vw":8.697454},{"c":8.625,"h":8.69,"l":8.625,"n":658,"o":8.69,"t":"2026-10-09T16:00:00Z","v":34411,"vw":8.646546},{"c":8.65,"h":8.65,"l":8.6202,"n":517,"o":8.625,"t":"2026-10-09T16:15:00Z","v":30352,"vw":8.634744},{"c":8.635,"h":8.65,"l":8.63,"n":485,"o":8.65,"t":"2026-10-09T16:30:00Z","v":38292,"vw":8.640641},{"c":8.665,"h":8.675,"l":8.635,"n":550,"o":8.6388,"t":"2026-10-09T16:45:00Z","v":42297,"vw":8.65511},{"c":8.67,"h":8.72,"l":8.665,"n":768,"o":8.665,"t":"2026-10-09T17:00:00Z","v":50369,"vw":8.698706},{"c":8.69,"h":8.7,"l":8.67,"n":627,"o":8.675,"t":"2026-10-09T17:15:00Z","v":27512,"vw":8.687825},{"c":8.7,"h":8.73,"l":8.69,"n":646,"o":8.69,"t":"2026-10-09T17:30:00Z","v":40116,"vw":8.706169},{"c":8.685,"h":8.71,"l":8.68,"n":521,"o":8.7,"t":"2026-10-09T17:45:00Z","v":29134,"vw":8.69467},{"c":8.69,"h":8.7,"l":8.675,"n":507,"o":8.685,"t":"2026-10-09T18:00:00Z","v":32879,"vw":8.687465},{"c":8.68,"h":8.705,"l":8.655,"n":636,"o":8.685,"t":"2026-10-09T18:15:00Z","v":86461,"vw":8.687463},{"c":8.7,"h":8.725,"l":8.675,"n":492,"o":8.68,"t":"2026-10-09T18:30:00Z","v":27118,"vw":8.695346},{"c":8.69,"h":8.71,"l":8.68,"n":574,"o":8.695,"t":"2026-10-09T18:45:00Z","v":25013,"vw":8.696977},{"c":8.695,"h":8.7,"l":8.66,"n":762,"o":8.68,"t":"2026-10-09T19:00:00Z","v":58403,"vw":8.677979},{"c":8.66,"h":8.72,"l":8.66,"n":724,"o":8.695,"t":"2026-10-09T19:15:00Z","v":47336,"vw":8.695858},{"c":8.605,"h":8.665,"l":8.595,"n":1073,"o":8.66,"t":"2026-10-09T19:30:00Z","v":83689,"vw":8.628646},{"c":8.59,"h":8.65,"l":8.565,"n":3840,"o":8.605,"t":"2026-10-09T19:45:00Z","v":442419,"vw":8.604512},{"c":8.6,"h":8.6,"l":8.6,"n":45,"o":8.6,"t":"2026-10-09T20:00:00Z","v":699742,"vw":8.6},{"c":8.6,"h":8.61,"l":8.6,"n":2,"o":8.61,"t":"2026-10-09T20:15:00Z","v":6080,"vw":8.600329},{"c":8.8,"h":8.85,"l":8.67,"n":101,"o":8.7,"t":"2026-10-09T21:00:00Z","v":62090,"vw":8.734472},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-09T21:15:00Z","v":100,"vw":8.74},{"c":8.8688,"h":8.95,"l":8.68,"n":160,"o":8.73,"t":"2026-10-09T21:45:00Z","v":56068,"vw":8.806229},{"c":8.8915,"h":8.9,"l":8.85,"n":126,"o":8.86,"t":"2026-10-09T22:00:00Z","v":57885,"vw":8.880876},{"c":8.8879,"h":8.9,"l":8.81,"n":65,"o":8.9,"t":"2026-10-09T22:15:00Z","v":19014,"vw":8.862839},{"c":8.86,"h":8.8883,"l":8.86,"n":12,"o":8.88,"t":"2026-10-09T22:30:00Z","v":4467,"vw":8.876446},{"c":8.88,"h":8.88,"l":8.86,"n":20,"o":8.87,"t":"2026-10-09T22:45:00Z","v":5845,"vw":8.876721},{"c":8.8698,"h":8.8698,"l":8.8698,"n":1,"o":8.8698,"t":"2026-10-09T23:00:00Z","v":100,"vw":8.8698},{"c":8.8877,"h":8.8877,"l":8.8695,"n":10,"o":8.87,"t":"2026-10-09T23:15:00Z","v":5759,"vw":8.873651},{"c":8.882,"h":8.882,"l":8.88,"n":6,"o":8.88,"t":"2026-10-09T23:30:00Z","v":6583,"vw":8.881065},{"c":8.86,"h":8.87,"l":8.83,"n":33,"o":8.87,"t":"2026-10-09T23:45:00Z","v":12169,"vw":8.852228},{"c":8.72,"h":8.72,"l":8.71,"n":10,"o":8.71,"t":"2026-10-12T08:45:00Z","v":946,"vw":8.717274},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-12T10:45:00Z","v":132,"vw":8.79},{"c":8.87,"h":8.8897,"l":8.75,"n":41,"o":8.77,"t":"2026-10-12T11:00:00Z","v":18821,"vw":8.874082},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-12T11:15:00Z","v":1000,"vw":8.86},{"c":8.88,"h":8.88,"l":8.84,"n":8,"o":8.8764,"t":"2026-10-12T11:45:00Z","v":2135,"vw":8.867123},{"c":8.8896,"h":8.8896,"l":8.85,"n":3,"o":8.85,"t":"2026-10-12T12:00:00Z","v":750,"vw":8.878286},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T12:15:00Z","v":100,"vw":8.85},{"c":8.8562,"h":8.8562,"l":8.8562,"n":1,"o":8.8562,"t":"2026-10-12T12:45:00Z","v":300,"vw":8.8562},{"c":8.89,"h":8.89,"l":8.86,"n":6,"o":8.86,"t":"2026-10-12T13:00:00Z","v":1310,"vw":8.879205},{"c":8.72,"h":8.8867,"l":8.72,"n":45,"o":8.8867,"t":"2026-10-12T13:15:00Z","v":7574,"vw":8.783085},{"c":8.805,"h":8.85,"l":8.69,"n":579,"o":8.7,"t":"2026-10-12T13:30:00Z","v":110280,"vw":8.745887},{"c":8.8299,"h":8.89,"l":8.78,"n":818,"o":8.805,"t":"2026-10-12T13:45:00Z","v":76758,"vw":8.837041},{"c":8.8894,"h":8.9,"l":8.815,"n":935,"o":8.83,"t":"2026-10-12T14:00:00Z","v":145830,"vw":8.863231},{"c":8.805,"h":8.96,"l":8.805,"n":1116,"o":8.89,"t":"2026-10-12T14:15:00Z","v":205208,"vw":8.894224},{"c":8.745,"h":8.845,"l":8.73,"n":773,"o":8.805,"t":"2026-10-12T14:30:00Z","v":73516,"vw":8.792837},{"c":8.755,"h":8.7888,"l":8.72,"n":540,"o":8.745,"t":"2026-10-12T14:45:00Z","v":37443,"vw":8.750921},{"c":8.7,"h":8.76,"l":8.7,"n":549,"o":8.755,"t":"2026-10-12T15:00:00Z","v":61606,"vw":8.72518},{"c":8.655,"h":8.705,"l":8.65,"n":580,"o":8.705,"t":"2026-10-12T15:15:00Z","v":87356,"vw":8.678396},{"c":8.66,"h":8.67,"l":8.63,"n":553,"o":8.655,"t":"2026-10-12T15:30:00Z","v":47771,"vw":8.651694},{"c":8.645,"h":8.6699,"l":8.625,"n":666,"o":8.665,"t":"2026-10-12T15:45:00Z","v":102894,"vw":8.6479},{"c":8.64,"h":8.645,"l":8.62,"n":485,"o":8.645,"t":"2026-10-12T16:00:00Z","v":68791,"vw":8.63636},{"c":8.65,"h":8.6799,"l":8.64,"n":531,"o":8.64,"t":"2026-10-12T16:15:00Z","v":32020,"vw":8.656934},{"c":8.645,"h":8.67,"l":8.64,"n":582,"o":8.65,"t":"2026-10-12T16:30:00Z","v":40326,"vw":8.654942},{"c":8.65,"h":8.66,"l":8.63,"n":551,"o":8.64,"t":"2026-10-12T16:45:00Z","v":38879,"vw":8.650065},{"c":8.715,"h":8.715,"l":8.635,"n":437,"o":8.655,"t":"2026-10-12T17:00:00Z","v":29485,"vw":8.678336},{"c":8.69,"h":8.715,"l":8.67,"n":368,"o":8.715,"t":"2026-10-12T17:15:00Z","v":21960,"vw":8.690508},{"c":8.655,"h":8.715,"l":8.655,"n":640,"o":8.7,"t":"2026-10-12T17:30:00Z","v":47967,"vw":8.693266},{"c":8.655,"h":8.68,"l":8.65,"n":579,"o":8.66,"t":"2026-10-12T17:45:00Z","v":34825,"vw":8.666462},{"c":8.635,"h":8.665,"l":8.635,"n":550,"o":8.655,"t":"2026-10-12T18:00:00Z","v":34833,"vw":8.649438},{"c":8.66,"h":8.665,"l":8.632,"n":584,"o":8.635,"t":"2026-10-12T18:15:00Z","v":37731,"vw":8.649626},{"c":8.64,"h":8.66,"l":8.615,"n":785,"o":8.655,"t":"2026-10-12T18:30:00Z","v":69558,"vw":8.638992},{"c":8.645,"h":8.675,"l":8.635,"n":740,"o":8.645,"t":"2026-10-12T18:45:00Z","v":46792,"vw":8.651576},{"c":8.665,"h":8.695,"l":8.645,"n":552,"o":8.645,"t":"2026-10-12T19:00:00Z","v":47466,"vw":8.678946},{"c":8.705,"h":8.715,"l":8.665,"n":724,"o":8.665,"t":"2026-10-12T19:15:00Z","v":53545,"vw":8.69228},{"c":8.795,"h":8.8,"l":8.705,"n":1413,"o":8.705,"t":"2026-10-12T19:30:00Z","v":138008,"vw":8.773555},{"c":8.77,"h":8.825,"l":8.755,"n":2588,"o":8.7905,"t":"2026-10-12T19:45:00Z","v":268471,"vw":8.781348},{"c":8.78,"h":8.81,"l":8.77,"n":36,"o":8.77,"t":"2026-10-12T20:00:00Z","v":395519,"vw":8.770815},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-12T20:15:00Z","v":130,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-12T20:30:00Z","v":250,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-12T21:15:00Z","v":300,"vw":8.82},{"c":8.79,"h":8.79,"l":8.79,"n":7,"o":8.79,"t":"2026-10-12T23:45:00Z","v":4000,"vw":8.79},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-13T11:30:00Z","v":101,"vw":8.64},{"c":8.6763,"h":8.6763,"l":8.6763,"n":1,"o":8.6763,"t":"2026-10-13T11:45:00Z","v":200,"vw":8.6763},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-13T13:15:00Z","v":392,"vw":8.75},{"c":8.91,"h":8.97,"l":8.74,"n":441,"o":8.82,"t":"2026-10-13T13:30:00Z","v":73882,"vw":8.852667},{"c":8.83,"h":8.93,"l":8.82,"n":416,"o":8.9248,"t":"2026-10-13T13:45:00Z","v":34243,"vw":8.88145},{"c":8.87,"h":8.875,"l":8.805,"n":700,"o":8.82,"t":"2026-10-13T14:00:00Z","v":80697,"vw":8.849133},{"c":8.875,"h":8.9,"l":8.855,"n":492,"o":8.87,"t":"2026-10-13T14:15:00Z","v":37778,"vw":8.8759},{"c":8.865,"h":8.88,"l":8.805,"n":704,"o":8.875,"t":"2026-10-13T14:30:00Z","v":60384,"vw":8.840444},{"c":8.84,"h":8.87,"l":8.825,"n":517,"o":8.86,"t":"2026-10-13T14:45:00Z","v":35948,"vw":8.849426},{"c":8.77,"h":8.835,"l":8.77,"n":611,"o":8.835,"t":"2026-10-13T15:00:00Z","v":39677,"vw":8.806872},{"c":8.8,"h":8.805,"l":8.765,"n":649,"o":8.765,"t":"2026-10-13T15:15:00Z","v":64471,"vw":8.789096},{"c":8.76,"h":8.805,"l":8.76,"n":479,"o":8.79,"t":"2026-10-13T15:30:00Z","v":37682,"vw":8.788856},{"c":8.775,"h":8.795,"l":8.76,"n":511,"o":8.765,"t":"2026-10-13T15:45:00Z","v":32553,"vw":8.777578},{"c":8.785,"h":8.82,"l":8.7205,"n":846,"o":8.77,"t":"2026-10-13T16:00:00Z","v":81802,"vw":8.778981},{"c":8.825,"h":8.835,"l":8.79,"n":401,"o":8.79,"t":"2026-10-13T16:15:00Z","v":24021,"vw":8.813921},{"c":8.895,"h":8.9075,"l":8.825,"n":382,"o":8.825,"t":"2026-10-13T16:30:00Z","v":32980,"vw":8.882721},{"c":8.925,"h":8.9252,"l":8.875,"n":431,"o":8.9,"t":"2026-10-13T16:45:00Z","v":33840,"vw":8.904909},{"c":8.98,"h":8.99,"l":8.915,"n":931,"o":8.925,"t":"2026-10-13T17:00:00Z","v":153807,"vw":8.938544},{"c":9.025,"h":9.03,"l":8.98,"n":454,"o":8.98,"t":"2026-10-13T17:15:00Z","v":57780,"vw":9.012206},{"c":9.045,"h":9.1,"l":9.025,"n":995,"o":9.03,"t":"2026-10-13T17:30:00Z","v":128253,"vw":9.063231},{"c":9.055,"h":9.085,"l":9.04,"n":649,"o":9.045,"t":"2026-10-13T17:45:00Z","v":63981,"vw":9.065828},{"c":9.105,"h":9.125,"l":9.06,"n":587,"o":9.06,"t":"2026-10-13T18:00:00Z","v":54396,"vw":9.104798},{"c":9.115,"h":9.12,"l":9.08,"n":766,"o":9.105,"t":"2026-10-13T18:15:00Z","v":79180,"vw":9.102964},{"c":9.17,"h":9.19,"l":9.115,"n":557,"o":9.115,"t":"2026-10-13T18:30:00Z","v":53890,"vw":9.15153},{"c":9.255,"h":9.255,"l":9.14,"n":1042,"o":9.1697,"t":"2026-10-13T18:45:00Z","v":123842,"vw":9.197504},{"c":9.265,"h":9.29,"l":9.205,"n":1485,"o":9.25,"t":"2026-10-13T19:00:00Z","v":198711,"vw":9.251621},{"c":9.185,"h":9.27,"l":9.18,"n":1314,"o":9.265,"t":"2026-10-13T19:15:00Z","v":123201,"vw":9.23464},{"c":9.125,"h":9.215,"l":9.125,"n":1448,"o":9.185,"t":"2026-10-13T19:30:00Z","v":142956,"vw":9.181745},{"c":9.205,"h":9.215,"l":9.09,"n":3570,"o":9.125,"t":"2026-10-13T19:45:00Z","v":383097,"vw":9.174195},{"c":9.16,"h":9.21,"l":9.14,"n":49,"o":9.21,"t":"2026-10-13T20:00:00Z","v":343877,"vw":9.209681},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-13T20:30:00Z","v":4367,"vw":9.16},{"c":9.075,"h":9.08,"l":9.075,"n":3,"o":9.08,"t":"2026-10-13T21:15:00Z","v":600,"vw":9.077307},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-13T22:45:00Z","v":185,"vw":9.14},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-14T08:00:00Z","v":254,"vw":9.21},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-14T10:45:00Z","v":100,"vw":9.17},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-14T11:00:00Z","v":525,"vw":9.21},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-14T13:00:00Z","v":111,"vw":9.05},{"c":9.155,"h":9.315,"l":9.15,"n":418,"o":9.15,"t":"2026-10-14T13:30:00Z","v":70862,"vw":9.198632},{"c":9.0642,"h":9.16,"l":9.06,"n":829,"o":9.16,"t":"2026-10-14T13:45:00Z","v":104208,"vw":9.097893},{"c":9.04,"h":9.09,"l":9.005,"n":606,"o":9.07,"t":"2026-10-14T14:00:00Z","v":47019,"vw":9.047175},{"c":9.035,"h":9.07,"l":9.025,"n":588,"o":9.04,"t":"2026-10-14T14:15:00Z","v":43467,"vw":9.045637},{"c":9.155,"h":9.158,"l":9.04,"n":709,"o":9.04,"t":"2026-10-14T14:30:00Z","v":61387,"vw":9.087102},{"c":9.165,"h":9.19,"l":9.135,"n":686,"o":9.15,"t":"2026-10-14T14:45:00Z","v":52731,"vw":9.156321},{"c":9.22,"h":9.22,"l":9.13,"n":713,"o":9.165,"t":"2026-10-14T15:00:00Z","v":52813,"vw":9.168767},{"c":9.21,"h":9.235,"l":9.19,"n":710,"o":9.215,"t":"2026-10-14T15:15:00Z","v":40901,"vw":9.213655},{"c":9.18,"h":9.235,"l":9.165,"n":573,"o":9.215,"t":"2026-10-14T15:30:00Z","v":28767,"vw":9.198151},{"c":9.21,"h":9.22,"l":9.185,"n":529,"o":9.185,"t":"2026-10-14T15:45:00Z","v":35044,"vw":9.199264},{"c":9.215,"h":9.245,"l":9.195,"n":821,"o":9.21,"t":"2026-10-14T16:00:00Z","v":70702,"vw":9.213208},{"c":9.205,"h":9.24,"l":9.185,"n":649,"o":9.22,"t":"2026-10-14T16:15:00Z","v":41174,"vw":9.217166},{"c":9.205,"h":9.23,"l":9.2,"n":667,"o":9.205,"t":"2026-10-14T16:30:00Z","v":35905,"vw":9.214057},{"c":9.1988,"h":9.22,"l":9.185,"n":564,"o":9.205,"t":"2026-10-14T16:45:00Z","v":35139,"vw":9.199146},{"c":9.235,"h":9.25,"l":9.185,"n":1088,"o":9.2,"t":"2026-10-14T17:00:00Z","v":84055,"vw":9.218302},{"c":9.25,"h":9.255,"l":9.225,"n":519,"o":9.235,"t":"2026-10-14T17:15:00Z","v":42052,"vw":9.241718},{"c":9.255,"h":9.26,"l":9.225,"n":592,"o":9.24,"t":"2026-10-14T17:30:00Z","v":38531,"vw":9.239095},{"c":9.245,"h":9.255,"l":9.21,"n":672,"o":9.25,"t":"2026-10-14T17:45:00Z","v":38463,"vw":9.229661},{"c":9.285,"h":9.29,"l":9.235,"n":656,"o":9.245,"t":"2026-10-14T18:00:00Z","v":50420,"vw":9.261501},{"c":9.35,"h":9.35,"l":9.28,"n":652,"o":9.29,"t":"2026-10-14T18:15:00Z","v":44248,"vw":9.307557},{"c":9.335,"h":9.35,"l":9.33,"n":613,"o":9.35,"t":"2026-10-14T18:30:00Z","v":41080,"vw":9.337926},{"c":9.36,"h":9.375,"l":9.335,"n":697,"o":9.335,"t":"2026-10-14T18:45:00Z","v":40193,"vw":9.350701},{"c":9.335,"h":9.375,"l":9.325,"n":864,"o":9.365,"t":"2026-10-14T19:00:00Z","v":49768,"vw":9.35384},{"c":9.285,"h":9.34,"l":9.275,"n":798,"o":9.335,"t":"2026-10-14T19:15:00Z","v":58916,"vw":9.304479},{"c":9.265,"h":9.315,"l":9.255,"n":1068,"o":9.285,"t":"2026-10-14T19:30:00Z","v":87122,"vw":9.284869},{"c":9.349,"h":9.38,"l":9.27,"n":4042,"o":9.27,"t":"2026-10-14T19:45:00Z","v":465569,"vw":9.34078},{"c":9.36,"h":9.37,"l":9.35,"n":70,"o":9.35,"t":"2026-10-14T20:00:00Z","v":560983,"vw":9.350026},{"c":9.36,"h":9.38,"l":9.36,"n":36,"o":9.38,"t":"2026-10-14T20:15:00Z","v":2595,"vw":9.36876},{"c":9.36,"h":9.4,"l":9.36,"n":4,"o":9.4,"t":"2026-10-14T20:30:00Z","v":1902,"vw":9.38103},{"c":9.335,"h":9.335,"l":9.335,"n":2,"o":9.335,"t":"2026-10-14T20:45:00Z","v":360,"vw":9.335},{"c":9.3554,"h":9.3554,"l":9.3554,"n":3,"o":9.3554,"t":"2026-10-14T21:15:00Z","v":375,"vw":9.3554},{"c":9.36,"h":9.36,"l":9.35,"n":5,"o":9.35,"t":"2026-10-14T21:45:00Z","v":2000,"vw":9.357538},{"c":9.3577,"h":9.3577,"l":9.3577,"n":1,"o":9.3577,"t":"2026-10-14T22:00:00Z","v":500,"vw":9.3577},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-14T22:15:00Z","v":647,"vw":9.35},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-15T08:45:00Z","v":899,"vw":9.36},{"c":9.42,"h":9.42,"l":9.35,"n":8,"o":9.36,"t":"2026-10-15T09:00:00Z","v":910,"vw":9.398297},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-15T11:30:00Z","v":313,"vw":9.37},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-15T11:45:00Z","v":300,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-15T12:00:00Z","v":1450,"vw":9.4},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-15T12:30:00Z","v":150,"vw":9.42},{"c":9.469,"h":9.469,"l":9.469,"n":1,"o":9.469,"t":"2026-10-15T13:00:00Z","v":170,"vw":9.469},{"c":9.72,"h":9.81,"l":9.465,"n":1105,"o":9.48,"t":"2026-10-15T13:30:00Z","v":245510,"vw":9.625577},{"c":9.79,"h":9.83,"l":9.68,"n":1009,"o":9.72,"t":"2026-10-15T13:45:00Z","v":126947,"vw":9.747141},{"c":9.83,"h":9.835,"l":9.71,"n":1061,"o":9.79,"t":"2026-10-15T14:00:00Z","v":93784,"vw":9.768867},{"c":9.76,"h":9.85,"l":9.72,"n":1286,"o":9.835,"t":"2026-10-15T14:15:00Z","v":95269,"vw":9.767402},{"c":9.895,"h":9.91,"l":9.77,"n":1007,"o":9.77,"t":"2026-10-15T14:30:00Z","v":75642,"vw":9.853855},{"c":10.0265,"h":10.045,"l":9.871,"n":979,"o":9.895,"t":"2026-10-15T14:45:00Z","v":86639,"vw":9.961622},{"c":10.13,"h":10.145,"l":10.015,"n":861,"o":10.025,"t":"2026-10-15T15:00:00Z","v":88113,"vw":10.084488},{"c":10.175,"h":10.2,"l":10.09,"n":788,"o":10.12,"t":"2026-10-15T15:15:00Z","v":49103,"vw":10.150962},{"c":10.07,"h":10.2,"l":10.045,"n":988,"o":10.18,"t":"2026-10-15T15:30:00Z","v":75159,"vw":10.117462},{"c":10.075,"h":10.085,"l":10.03,"n":1135,"o":10.06,"t":"2026-10-15T15:45:00Z","v":105703,"vw":10.050864},{"c":9.855,"h":10.075,"l":9.855,"n":1585,"o":10.075,"t":"2026-10-15T16:00:00Z","v":137255,"vw":9.956136},{"c":9.935,"h":9.935,"l":9.815,"n":974,"o":9.85,"t":"2026-10-15T16:15:00Z","v":80375,"vw":9.867097},{"c":9.945,"h":9.96,"l":9.93,"n":526,"o":9.935,"t":"2026-10-15T16:30:00Z","v":39145,"vw":9.941889},{"c":9.915,"h":9.945,"l":9.89,"n":769,"o":9.945,"t":"2026-10-15T16:45:00Z","v":41031,"vw":9.915704},{"c":9.88,"h":9.925,"l":9.88,"n":700,"o":9.91,"t":"2026-10-15T17:00:00Z","v":41756,"vw":9.904544},{"c":9.89,"h":9.92,"l":9.875,"n":767,"o":9.875,"t":"2026-10-15T17:15:00Z","v":46792,"vw":9.900423},{"c":9.925,"h":9.9389,"l":9.89,"n":570,"o":9.89,"t":"2026-10-15T17:30:00Z","v":32757,"vw":9.902934},{"c":9.95,"h":9.96,"l":9.91,"n":813,"o":9.925,"t":"2026-10-15T17:45:00Z","v":71619,"vw":9.927532},{"c":9.94,"h":9.99,"l":9.935,"n":774,"o":9.95,"t":"2026-10-15T18:00:00Z","v":52494,"vw":9.958201},{"c":9.895,"h":9.97,"l":9.895,"n":792,"o":9.945,"t":"2026-10-15T18:15:00Z","v":49898,"vw":9.947337},{"c":9.92,"h":9.9477,"l":9.895,"n":825,"o":9.9,"t":"2026-10-15T18:30:00Z","v":51179,"vw":9.918747},{"c":9.97,"h":9.98,"l":9.91,"n":1102,"o":9.915,"t":"2026-10-15T18:45:00Z","v":137198,"vw":9.952276},{"c":9.955,"h":10,"l":9.935,"n":1040,"o":9.965,"t":"2026-10-15T19:00:00Z","v":74246,"vw":9.972715},{"c":9.945,"h":9.96,"l":9.92,"n":957,"o":9.955,"t":"2026-10-15T19:15:00Z","v":58738,"vw":9.937958},{"c":9.85,"h":9.965,"l":9.83,"n":1753,"o":9.945,"t":"2026-10-15T19:30:00Z","v":155919,"vw":9.893719},{"c":9.94,"h":9.955,"l":9.785,"n":5126,"o":9.842,"t":"2026-10-15T19:45:00Z","v":543979,"vw":9.896239},{"c":9.93,"h":9.93,"l":9.93,"n":30,"o":9.93,"t":"2026-10-15T20:00:00Z","v":977112,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-15T20:45:00Z","v":210,"vw":9.93},{"c":9.94,"h":10.05,"l":9.94,"n":4,"o":10.05,"t":"2026-10-15T21:00:00Z","v":338,"vw":9.986983},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-15T21:15:00Z","v":100,"vw":9.94},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-15T23:00:00Z","v":200,"vw":9.96},{"c":10.051,"h":10.051,"l":10.051,"n":1,"o":10.051,"t":"2026-10-16T09:15:00Z","v":100,"vw":10.051},{"c":10.0145,"h":10.0145,"l":10.0145,"n":2,"o":10.0145,"t":"2026-10-16T11:15:00Z","v":2000,"vw":10.0145},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-16T12:00:00Z","v":400,"vw":10},{"c":9.9501,"h":9.953,"l":9.95,"n":5,"o":9.95,"t":"2026-10-16T12:15:00Z","v":801,"vw":9.950775},{"c":9.9345,"h":9.9345,"l":9.93,"n":2,"o":9.93,"t":"2026-10-16T12:30:00Z","v":400,"vw":9.93225},{"c":9.8763,"h":9.884,"l":9.8763,"n":3,"o":9.8763,"t":"2026-10-16T12:45:00Z","v":800,"vw":9.879188},{"c":9.9235,"h":9.9235,"l":9.8763,"n":8,"o":9.9196,"t":"2026-10-16T13:00:00Z","v":850,"vw":9.910025},{"c":9.97,"h":9.97,"l":9.97,"n":6,"o":9.97,"t":"2026-10-16T13:15:00Z","v":244,"vw":9.97},{"c":10.33,"h":10.3799,"l":9.9,"n":1101,"o":9.905,"t":"2026-10-16T13:30:00Z","v":295798,"vw":10.111634},{"c":10.34,"h":10.37,"l":10.28,"n":610,"o":10.36,"t":"2026-10-16T13:45:00Z","v":50765,"vw":10.334356},{"c":10.015,"h":10.35,"l":10.01,"n":1020,"o":10.33,"t":"2026-10-16T14:00:00Z","v":102573,"vw":10.124652},{"c":9.94,"h":10.0299,"l":9.93,"n":900,"o":10.015,"t":"2026-10-16T14:15:00Z","v":77324,"vw":9.978288},{"c":9.88,"h":9.985,"l":9.88,"n":1047,"o":9.945,"t":"2026-10-16T14:30:00Z","v":114083,"vw":9.920469},{"c":9.965,"h":9.965,"l":9.8703,"n":739,"o":9.8703,"t":"2026-10-16T14:45:00Z","v":50741,"vw":9.916019},{"c":10.025,"h":10.025,"l":9.9501,"n":682,"o":9.965,"t":"2026-10-16T15:00:00Z","v":53944,"vw":9.975582},{"c":10.025,"h":10.0547,"l":9.985,"n":626,"o":10.025,"t":"2026-10-16T15:15:00Z","v":40517,"vw":10.027662},{"c":9.95,"h":10.055,"l":9.945,"n":692,"o":10.025,"t":"2026-10-16T15:30:00Z","v":51090,"vw":10.002724},{"c":9.915,"h":9.97,"l":9.9,"n":540,"o":9.95,"t":"2026-10-16T15:45:00Z","v":28733,"vw":9.929612},{"c":9.88,"h":9.925,"l":9.865,"n":699,"o":9.915,"t":"2026-10-16T16:00:00Z","v":65030,"vw":9.883383},{"c":9.875,"h":9.9099,"l":9.84,"n":592,"o":9.885,"t":"2026-10-16T16:15:00Z","v":45101,"vw":9.873316},{"c":9.825,"h":9.87,"l":9.81,"n":764,"o":9.87,"t":"2026-10-16T16:30:00Z","v":54177,"vw":9.834074},{"c":9.83,"h":9.835,"l":9.805,"n":530,"o":9.825,"t":"2026-10-16T16:45:00Z","v":33599,"vw":9.820293},{"c":9.8,"h":9.83,"l":9.76,"n":509,"o":9.83,"t":"2026-10-16T17:00:00Z","v":45421,"vw":9.782752},{"c":9.805,"h":9.81,"l":9.755,"n":731,"o":9.79,"t":"2026-10-16T17:15:00Z","v":49580,"vw":9.780477},{"c":9.835,"h":9.875,"l":9.785,"n":765,"o":9.805,"t":"2026-10-16T17:30:00Z","v":63749,"vw":9.812939},{"c":9.8,"h":9.855,"l":9.795,"n":751,"o":9.83,"t":"2026-10-16T17:45:00Z","v":72627,"vw":9.824395},{"c":9.805,"h":9.815,"l":9.785,"n":619,"o":9.8,"t":"2026-10-16T18:00:00Z","v":38967,"vw":9.800272},{"c":9.865,"h":9.88,"l":9.79,"n":781,"o":9.81,"t":"2026-10-16T18:15:00Z","v":106703,"vw":9.849765},{"c":9.845,"h":9.87,"l":9.815,"n":651,"o":9.865,"t":"2026-10-16T18:30:00Z","v":51826,"vw":9.843488},{"c":9.8,"h":9.855,"l":9.785,"n":582,"o":9.845,"t":"2026-10-16T18:45:00Z","v":44874,"vw":9.821998},{"c":9.825,"h":9.825,"l":9.795,"n":705,"o":9.8,"t":"2026-10-16T19:00:00Z","v":40723,"vw":9.805664},{"c":9.795,"h":9.84,"l":9.78,"n":910,"o":9.83,"t":"2026-10-16T19:15:00Z","v":84841,"vw":9.809249},{"c":9.885,"h":9.89,"l":9.8,"n":1243,"o":9.8,"t":"2026-10-16T19:30:00Z","v":91445,"vw":9.849008},{"c":9.97,"h":9.975,"l":9.885,"n":3193,"o":9.885,"t":"2026-10-16T19:45:00Z","v":334342,"vw":9.951679},{"c":10.257,"h":10.257,"l":9.91,"n":60,"o":9.95,"t":"2026-10-16T20:00:00Z","v":465342,"vw":9.950769},{"c":9.76,"h":9.94,"l":9.76,"n":2,"o":9.94,"t":"2026-10-16T22:00:00Z","v":200,"vw":9.85},{"c":9.781,"h":9.781,"l":9.7592,"n":3,"o":9.76,"t":"2026-10-16T22:45:00Z","v":4200,"vw":9.760481},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T09:15:00Z","v":180,"vw":10.04},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-19T11:15:00Z","v":1000,"vw":10.06},{"c":9.79,"h":9.79,"l":9.79,"n":9,"o":9.79,"t":"2026-10-19T11:30:00Z","v":196,"vw":9.79},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-19T12:45:00Z","v":200,"vw":9.71},{"c":9.9,"h":10.19,"l":9.84,"n":526,"o":10.04,"t":"2026-10-19T13:30:00Z","v":152532,"vw":9.966376},{"c":9.88,"h":9.95,"l":9.81,"n":744,"o":9.9,"t":"2026-10-19T13:45:00Z","v":79283,"vw":9.892864},{"c":9.945,"h":9.98,"l":9.86,"n":1251,"o":9.89,"t":"2026-10-19T14:00:00Z","v":122045,"vw":9.916375},{"c":9.9,"h":9.965,"l":9.86,"n":636,"o":9.95,"t":"2026-10-19T14:15:00Z","v":55204,"vw":9.907885},{"c":9.815,"h":9.91,"l":9.81,"n":491,"o":9.895,"t":"2026-10-19T14:30:00Z","v":37578,"vw":9.861466},{"c":9.88,"h":9.915,"l":9.795,"n":1018,"o":9.81,"t":"2026-10-19T14:45:00Z","v":88040,"vw":9.857099},{"c":9.91,"h":9.92,"l":9.875,"n":888,"o":9.89,"t":"2026-10-19T15:00:00Z","v":76094,"vw":9.894793},{"c":9.99,"h":10,"l":9.9003,"n":559,"o":9.91,"t":"2026-10-19T15:15:00Z","v":52727,"vw":9.953824},{"c":9.99,"h":10.02,"l":9.985,"n":634,"o":9.99,"t":"2026-10-19T15:30:00Z","v":54387,"vw":10.00092},{"c":9.97,"h":10.005,"l":9.955,"n":568,"o":9.975,"t":"2026-10-19T15:45:00Z","v":28810,"vw":9.979689},{"c":9.945,"h":9.985,"l":9.9,"n":592,"o":9.98,"t":"2026-10-19T16:00:00Z","v":51684,"vw":9.937251},{"c":9.97,"h":9.9789,"l":9.94,"n":458,"o":9.945,"t":"2026-10-19T16:15:00Z","v":34318,"vw":9.962674},{"c":9.97,"h":9.975,"l":9.94,"n":521,"o":9.975,"t":"2026-10-19T16:30:00Z","v":30099,"vw":9.966918},{"c":9.98,"h":9.995,"l":9.955,"n":524,"o":9.97,"t":"2026-10-19T16:45:00Z","v":47701,"vw":9.972779},{"c":9.905,"h":9.98,"l":9.905,"n":551,"o":9.98,"t":"2026-10-19T17:00:00Z","v":72007,"vw":9.943393},{"c":9.965,"h":9.965,"l":9.9,"n":488,"o":9.905,"t":"2026-10-19T17:15:00Z","v":39131,"vw":9.935723},{"c":9.92,"h":9.965,"l":9.89,"n":710,"o":9.965,"t":"2026-10-19T17:30:00Z","v":55455,"vw":9.918224},{"c":9.945,"h":9.945,"l":9.9,"n":472,"o":9.92,"t":"2026-10-19T17:45:00Z","v":27463,"vw":9.918543},{"c":9.9123,"h":9.98,"l":9.91,"n":520,"o":9.95,"t":"2026-10-19T18:00:00Z","v":43894,"vw":9.946999},{"c":9.92,"h":9.925,"l":9.905,"n":507,"o":9.91,"t":"2026-10-19T18:15:00Z","v":28940,"vw":9.916912},{"c":9.875,"h":9.955,"l":9.87,"n":498,"o":9.925,"t":"2026-10-19T18:30:00Z","v":32064,"vw":9.921046},{"c":9.88,"h":9.885,"l":9.835,"n":964,"o":9.87,"t":"2026-10-19T18:45:00Z","v":90720,"vw":9.861487},{"c":9.835,"h":9.895,"l":9.825,"n":716,"o":9.885,"t":"2026-10-19T19:00:00Z","v":55342,"vw":9.867181},{"c":9.865,"h":9.89,"l":9.8323,"n":778,"o":9.8323,"t":"2026-10-19T19:15:00Z","v":58758,"vw":9.871273},{"c":9.905,"h":9.905,"l":9.85,"n":909,"o":9.865,"t":"2026-10-19T19:30:00Z","v":67692,"vw":9.881562},{"c":9.96,"h":9.96,"l":9.895,"n":3848,"o":9.905,"t":"2026-10-19T19:45:00Z","v":524241,"vw":9.931206},{"c":9.95,"h":9.95,"l":9.95,"n":36,"o":9.95,"t":"2026-10-19T20:00:00Z","v":703514,"vw":9.95},{"c":9.79,"h":9.79,"l":9.71,"n":2,"o":9.71,"t":"2026-10-19T20:45:00Z","v":3200,"vw":9.7125},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-19T21:30:00Z","v":202,"vw":9.98},{"c":10.07,"h":10.07,"l":9.98,"n":3,"o":9.98,"t":"2026-10-20T11:30:00Z","v":250,"vw":10.01913},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-20T12:15:00Z","v":500,"vw":9.95},{"c":10.15,"h":10.16,"l":9.98,"n":464,"o":9.99,"t":"2026-10-20T13:30:00Z","v":62613,"vw":10.046994},{"c":10.0251,"h":10.18,"l":10.0251,"n":378,"o":10.17,"t":"2026-10-20T13:45:00Z","v":31982,"vw":10.127861},{"c":9.935,"h":10.05,"l":9.905,"n":968,"o":10.03,"t":"2026-10-20T14:00:00Z","v":153368,"vw":9.981871},{"c":10,"h":10.02,"l":9.925,"n":686,"o":9.925,"t":"2026-10-20T14:15:00Z","v":42189,"vw":9.982002},{"c":10.205,"h":10.21,"l":10.01,"n":958,"o":10.01,"t":"2026-10-20T14:30:00Z","v":60760,"vw":10.13559},{"c":10.275,"h":10.29,"l":10.175,"n":820,"o":10.205,"t":"2026-10-20T14:45:00Z","v":75478,"vw":10.226785},{"c":10.25,"h":10.28,"l":10.235,"n":637,"o":10.275,"t":"2026-10-20T15:00:00Z","v":44964,"vw":10.259774},{"c":10.25,"h":10.33,"l":10.25,"n":757,"o":10.26,"t":"2026-10-20T15:15:00Z","v":52916,"vw":10.299216},{"c":10.235,"h":10.26,"l":10.23,"n":583,"o":10.24,"t":"2026-10-20T15:30:00Z","v":40222,"vw":10.244945},{"c":10.2,"h":10.27,"l":10.2,"n":744,"o":10.235,"t":"2026-10-20T15:45:00Z","v":88402,"vw":10.237448},{"c":10.185,"h":10.22,"l":10.16,"n":610,"o":10.2,"t":"2026-10-20T16:00:00Z","v":45287,"vw":10.175135},{"c":10.17,"h":10.195,"l":10.15,"n":637,"o":10.185,"t":"2026-10-20T16:15:00Z","v":40917,"vw":10.16623},{"c":10.235,"h":10.2395,"l":10.17,"n":502,"o":10.18,"t":"2026-10-20T16:30:00Z","v":28663,"vw":10.203094},{"c":10.225,"h":10.265,"l":10.205,"n":856,"o":10.24,"t":"2026-10-20T16:45:00Z","v":152099,"vw":10.242792},{"c":10.205,"h":10.245,"l":10.2,"n":569,"o":10.23,"t":"2026-10-20T17:00:00Z","v":37427,"vw":10.22334},{"c":10.225,"h":10.23,"l":10.185,"n":621,"o":10.205,"t":"2026-10-20T17:15:00Z","v":77023,"vw":10.220695},{"c":10.195,"h":10.225,"l":10.185,"n":421,"o":10.225,"t":"2026-10-20T17:30:00Z","v":19746,"vw":10.204229},{"c":10.225,"h":10.24,"l":10.185,"n":785,"o":10.2,"t":"2026-10-20T17:45:00Z","v":62349,"vw":10.201212},{"c":10.225,"h":10.23,"l":10.205,"n":642,"o":10.225,"t":"2026-10-20T18:00:00Z","v":50779,"vw":10.221284},{"c":10.245,"h":10.27,"l":10.215,"n":632,"o":10.225,"t":"2026-10-20T18:15:00Z","v":45911,"vw":10.24119},{"c":10.235,"h":10.27,"l":10.235,"n":581,"o":10.25,"t":"2026-10-20T18:30:00Z","v":31811,"vw":10.254198},{"c":10.375,"h":10.38,"l":10.235,"n":1012,"o":10.235,"t":"2026-10-20T18:45:00Z","v":111364,"vw":10.317033},{"c":10.305,"h":10.39,"l":10.3,"n":956,"o":10.375,"t":"2026-10-20T19:00:00Z","v":80329,"vw":10.338412},{"c":10.28,"h":10.33,"l":10.275,"n":833,"o":10.3099,"t":"2026-10-20T19:15:00Z","v":100599,"vw":10.309205},{"c":10.28,"h":10.31,"l":10.265,"n":1173,"o":10.275,"t":"2026-10-20T19:30:00Z","v":116761,"vw":10.286611},{"c":10.345,"h":10.35,"l":10.255,"n":3157,"o":10.2795,"t":"2026-10-20T19:45:00Z","v":401212,"vw":10.317294},{"c":10.34,"h":10.34,"l":10.34,"n":30,"o":10.34,"t":"2026-10-20T20:00:00Z","v":406745,"vw":10.34},{"c":10.1206,"h":10.1206,"l":10.1206,"n":1,"o":10.1206,"t":"2026-10-20T20:15:00Z","v":110,"vw":10.1206},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-21T11:00:00Z","v":750,"vw":10.37},{"c":10.4011,"h":10.4011,"l":10.4011,"n":1,"o":10.4011,"t":"2026-10-21T12:00:00Z","v":150,"vw":10.4011},{"c":10.33,"h":10.4,"l":10.3,"n":57,"o":10.3,"t":"2026-10-21T12:45:00Z","v":12605,"vw":10.356257},{"c":10.3,"h":10.3559,"l":10.3,"n":18,"o":10.3088,"t":"2026-10-21T13:15:00Z","v":5923,"vw":10.327192},{"c":9.95,"h":10.3299,"l":9.87,"n":904,"o":10.29,"t":"2026-10-21T13:30:00Z","v":170074,"vw":10.081777},{"c":10.075,"h":10.075,"l":9.93,"n":1097,"o":9.95,"t":"2026-10-21T13:45:00Z","v":136027,"vw":10.011869},{"c":9.945,"h":10.07,"l":9.785,"n":1777,"o":10.065,"t":"2026-10-21T14:00:00Z","v":183536,"vw":9.946211},{"c":9.92,"h":10.0051,"l":9.92,"n":1114,"o":9.95,"t":"2026-10-21T14:15:00Z","v":139396,"vw":9.960687},{"c":9.955,"h":9.99,"l":9.92,"n":957,"o":9.92,"t":"2026-10-21T14:30:00Z","v":63029,"vw":9.950705},{"c":10.03,"h":10.04,"l":9.93,"n":1549,"o":9.95,"t":"2026-10-21T14:45:00Z","v":122678,"vw":9.983276},{"c":9.985,"h":10.035,"l":9.98,"n":525,"o":10.02,"t":"2026-10-21T15:00:00Z","v":31374,"vw":10.006942},{"c":10.04,"h":10.045,"l":9.98,"n":480,"o":9.985,"t":"2026-10-21T15:15:00Z","v":25536,"vw":10.017779},{"c":10.02,"h":10.05,"l":10.01,"n":445,"o":10.035,"t":"2026-10-21T15:30:00Z","v":29148,"vw":10.032994},{"c":10.055,"h":10.07,"l":10.015,"n":652,"o":10.015,"t":"2026-10-21T15:45:00Z","v":38148,"vw":10.043114},{"c":10.02,"h":10.05,"l":9.97,"n":457,"o":10.05,"t":"2026-10-21T16:00:00Z","v":25180,"vw":10.007057},{"c":10,"h":10.03,"l":9.98,"n":782,"o":10.025,"t":"2026-10-21T16:15:00Z","v":59080,"vw":10.005759},{"c":10.01,"h":10.07,"l":9.97,"n":1040,"o":9.995,"t":"2026-10-21T16:30:00Z","v":91463,"vw":10.014917},{"c":10.015,"h":10.03,"l":9.99,"n":475,"o":10.005,"t":"2026-10-21T16:45:00Z","v":34811,"vw":10.008626},{"c":10.03,"h":10.06,"l":10.005,"n":517,"o":10.015,"t":"2026-10-21T17:00:00Z","v":28978,"vw":10.032925},{"c":10.055,"h":10.06,"l":9.985,"n":626,"o":10.03,"t":"2026-10-21T17:15:00Z","v":48160,"vw":10.019379},{"c":10.105,"h":10.12,"l":10.03,"n":942,"o":10.055,"t":"2026-10-21T17:30:00Z","v":109011,"vw":10.077697},{"c":10.14,"h":10.16,"l":10.1,"n":739,"o":10.105,"t":"2026-10-21T17:45:00Z","v":62038,"vw":10.136843},{"c":10.13,"h":10.165,"l":10.115,"n":864,"o":10.14,"t":"2026-10-21T18:00:00Z","v":80066,"vw":10.136156},{"c":10.135,"h":10.16,"l":10.09,"n":715,"o":10.13,"t":"2026-10-21T18:15:00Z","v":77063,"vw":10.12561},{"c":10.155,"h":10.16,"l":10.12,"n":703,"o":10.135,"t":"2026-10-21T18:30:00Z","v":60940,"vw":10.145075},{"c":10.055,"h":10.155,"l":10.04,"n":749,"o":10.155,"t":"2026-10-21T18:45:00Z","v":61135,"vw":10.111651},{"c":9.975,"h":10.06,"l":9.965,"n":2506,"o":10.05,"t":"2026-10-21T19:00:00Z","v":277254,"vw":10.010879},{"c":10.045,"h":10.045,"l":9.965,"n":971,"o":9.97,"t":"2026-10-21T19:15:00Z","v":88897,"vw":10.013817},{"c":10.065,"h":10.07,"l":9.965,"n":1627,"o":10.045,"t":"2026-10-21T19:30:00Z","v":158838,"vw":10.031149},{"c":10.04,"h":10.1,"l":10.03,"n":3037,"o":10.065,"t":"2026-10-21T19:45:00Z","v":288722,"vw":10.055318},{"c":10.05,"h":10.05,"l":10.05,"n":40,"o":10.05,"t":"2026-10-21T20:00:00Z","v":348525,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-21T20:15:00Z","v":100,"vw":10.05},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-21T20:30:00Z","v":100,"vw":10.1},{"c":10.1058,"h":10.1058,"l":10.1058,"n":1,"o":10.1058,"t":"2026-10-21T20:45:00Z","v":200,"vw":10.1058},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-21T21:15:00Z","v":200,"vw":10.24},{"c":10.06,"h":10.13,"l":10.06,"n":80,"o":10.1,"t":"2026-10-21T22:15:00Z","v":5110,"vw":10.098395},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-21T22:30:00Z","v":200,"vw":10.06},{"c":9.965,"h":9.965,"l":9.965,"n":1,"o":9.965,"t":"2026-10-22T11:00:00Z","v":100,"vw":9.965},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-22T11:15:00Z","v":100,"vw":10},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-22T12:00:00Z","v":499,"vw":9.8},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-22T12:45:00Z","v":110,"vw":10},{"c":9.9587,"h":9.99,"l":9.9587,"n":2,"o":9.99,"t":"2026-10-22T13:00:00Z","v":250,"vw":9.97435},{"c":9.8,"h":10,"l":9.8,"n":4,"o":9.99,"t":"2026-10-22T13:15:00Z","v":800,"vw":9.9725},{"c":10.16,"h":10.27,"l":9.81,"n":962,"o":10.13,"t":"2026-10-22T13:30:00Z","v":150163,"vw":10.145582},{"c":10.2,"h":10.22,"l":10.1308,"n":623,"o":10.145,"t":"2026-10-22T13:45:00Z","v":46445,"vw":10.179869},{"c":10.22,"h":10.22,"l":10.12,"n":754,"o":10.21,"t":"2026-10-22T14:00:00Z","v":55102,"vw":10.177321},{"c":10.235,"h":10.3,"l":10.21,"n":744,"o":10.22,"t":"2026-10-22T14:15:00Z","v":68946,"vw":10.242109},{"c":10.18,"h":10.255,"l":10.145,"n":618,"o":10.24,"t":"2026-10-22T14:30:00Z","v":35047,"vw":10.197846},{"c":10.215,"h":10.23,"l":10.17,"n":524,"o":10.185,"t":"2026-10-22T14:45:00Z","v":36121,"vw":10.202778},{"c":10.18,"h":10.225,"l":10.135,"n":684,"o":10.215,"t":"2026-10-22T15:00:00Z","v":54437,"vw":10.185171},{"c":10.21,"h":10.22,"l":10.16,"n":566,"o":10.18,"t":"2026-10-22T15:15:00Z","v":36284,"vw":10.189516},{"c":10.235,"h":10.245,"l":10.19,"n":544,"o":10.22,"t":"2026-10-22T15:30:00Z","v":41786,"vw":10.213643}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14000545320318047,"strike":16.749727339840977,"iv":1.1758621355050454,"gamma":0.052065226189056756,"theta":-0.010181117866811598,"vega":0.005048039264169192,"rho":0.0006944291529059417,"breakevenPct":65.01937267263467},{"delta":0.15,"premium":0.175,"strike":13.964255793804407,"iv":0.8991940193816117,"gamma":0.09540483085368637,"theta":-0.010306287450226404,"vega":0.006692476898983648,"rho":0.0010687252928283807,"breakevenPct":38.14612402349202},{"delta":0.2,"premium":0.2157006292352372,"strike":12.368707647628266,"iv":0.6870124878993223,"gamma":0.13487245885769603,"theta":-0.009373088092933204,"vega":0.007694312681510164,"rho":0.001440957389961353,"breakevenPct":22.954648528221842},{"delta":0.25,"premium":0.309480880929332,"strike":12.066190706679574,"iv":0.6904974830590513,"gamma":0.14172144240077444,"theta":-0.010002323330106486,"vega":0.00814203775411423,"rho":0.0017734902772136604,"breakevenPct":20.915208476882334},{"delta":0.3,"premium":0.4032611326234269,"strike":11.76367376573088,"iv":0.6939824782187802,"gamma":0.14857042594385284,"theta":-0.010631558567279768,"vega":0.008589762826718295,"rho":0.002106023164465968,"breakevenPct":18.87576842554283},{"delta":0.35,"premium":0.4970413843175217,"strike":11.461156824782188,"iv":0.6974674733785092,"gamma":0.15541940948693125,"theta":-0.01126079380445305,"vega":0.009037487899322362,"rho":0.002438556051718275,"breakevenPct":16.836328374203326},{"delta":0.4,"premium":0.5908216360116167,"strike":11.158639883833494,"iv":0.7009524685382381,"gamma":0.16226839303000967,"theta":-0.011890029041626332,"vega":0.009485212971926428,"rho":0.0027710889389705833,"breakevenPct":14.796888322863817},{"delta":0.45,"premium":0.6846018877057116,"strike":10.856122942884802,"iv":0.7044374636979671,"gamma":0.1691173765730881,"theta":-0.012519264278799614,"vega":0.009932938044530494,"rho":0.0031036218262228913,"breakevenPct":12.75744827152431},{"delta":0.5,"premium":0.7783821393998063,"strike":10.553606001936108,"iv":0.7079224588576961,"gamma":0.1759663601161665,"theta":-0.013148499515972894,"vega":0.010380663117134559,"rho":0.0034361547134751985,"breakevenPct":10.718008220184807},{"delta":0.55,"premium":0.8721623910939011,"strike":10.251089060987415,"iv":0.711407454017425,"gamma":0.18281534365924493,"theta":-0.013777734753146177,"vega":0.010828388189738625,"rho":0.0037686876007275057,"breakevenPct":8.678568168845299},{"delta":0.6,"premium":1.0009100808960794,"strike":9.933883011823273,"iv":0.7193354698195396,"gamma":0.18512009956440575,"theta":-0.014128095830740511,"vega":0.011025451151213441,"rho":0.004074429033812537,"breakevenPct":6.837255424712777},{"delta":0.65,"premium":1.3003811449906657,"strike":9.544959551960174,"iv":0.7489558805227131,"gamma":0.1652383322962041,"theta":-0.013116894835096454,"vega":0.009998693217174861,"rho":0.00424936513184557,"breakevenPct":5.963270121649634},{"delta":0.7,"premium":1.5998522090852516,"strike":9.156036092097075,"iv":0.7785762912258867,"gamma":0.1453565650280025,"theta":-0.012105693839452397,"vega":0.00897193528313628,"rho":0.004424301229878602,"breakevenPct":5.089284818586492},{"delta":0.75,"premium":1.899323273179838,"strike":8.767112632233976,"iv":0.8081967019290603,"gamma":0.1254747977598009,"theta":-0.01109449284380834,"vega":0.007945177349097698,"rho":0.0045992373279116336,"breakevenPct":4.21529951552335},{"delta":0.8,"premium":2.1987943372744247,"strike":8.378189172370877,"iv":0.837817112632234,"gamma":0.10559303049159925,"theta":-0.010083291848164281,"vega":0.006918419415059116,"rho":0.004774173425944666,"breakevenPct":3.341314212460206},{"delta":0.85,"premium":2.49826540136901,"strike":7.989265712507779,"iv":0.8674375233354075,"gamma":0.08571126322339767,"theta":-0.009072090852520226,"vega":0.005891661481020536,"rho":0.004949109523977698,"breakevenPct":2.4673289093970654},{"delta":0.9,"premium":2.7977364654635966,"strike":7.60034225264468,"iv":0.8970579340385811,"gamma":0.06582949595519604,"theta":-0.008060889856876167,"vega":0.004864903546981955,"rho":0.005124045622010731,"breakevenPct":1.5933436063339217}],"put":[{"delta":0.1,"premium":0.1500350476098986,"strike":7.492990478020279,"iv":0.9774704165407382,"gamma":0.06242124368095852,"theta":-0.008404551909028786,"vega":0.005095516283976047,"rho":-0.0009641808132210634,"breakevenPct":28.256419829893694},{"delta":0.15,"premium":0.24689320388349512,"strike":7.9037216828478964,"iv":0.9414215210355987,"gamma":0.080538284789644,"theta":-0.00936893203883495,"vega":0.006085080906148867,"rho":-0.0014567793336744943,"breakevenPct":25.1897559456336},{"delta":0.2,"premium":0.3439805825242718,"strike":8.308252427184467,"iv":0.9089781553398059,"gamma":0.09861271844660194,"theta":-0.010339805825242718,"vega":0.007072135922330097,"rho":-0.001949542174105036,"breakevenPct":22.18591260713049},{"delta":0.25,"premium":0.44106796116504854,"strike":8.712783171521036,"iv":0.876534789644013,"gamma":0.11668715210355987,"theta":-0.011310679611650484,"vega":0.008059190938511327,"rho":-0.0024423050145355777,"breakevenPct":19.182069268627387},{"delta":0.3,"premium":0.5381553398058252,"strike":9.117313915857604,"iv":0.84409142394822,"gamma":0.13476158576051778,"theta":-0.012281553398058252,"vega":0.009046245954692556,"rho":-0.002935067854966119,"breakevenPct":16.178225930124277},{"delta":0.35,"premium":0.6352427184466017,"strike":9.521844660194175,"iv":0.8116480582524273,"gamma":0.1528360194174757,"theta":-0.013252427184466018,"vega":0.010033300970873786,"rho":-0.00342783069539666,"breakevenPct":13.174382591621173},{"delta":0.4,"premium":0.7323300970873786,"strike":9.926375404530745,"iv":0.7792046925566343,"gamma":0.17091045307443364,"theta":-0.014223300970873785,"vega":0.011020355987055017,"rho":-0.003920593535827202,"breakevenPct":10.170539253118061},{"delta":0.45,"premium":0.946257197696737,"strike":10.280367425281053,"iv":0.7770905675897998,"gamma":0.16915338634494104,"theta":-0.014018700301617767,"vega":0.010919632574718946,"rho":-0.004501353731632428,"breakevenPct":8.802049559508388},{"delta":0.5,"premium":1.186180422264875,"strike":10.623114888949821,"iv":0.7817245132986016,"gamma":0.1629839319989032,"theta":-0.013552563751028241,"vega":0.010576885111050179,"rho":-0.005101692801127374,"breakevenPct":7.797416055838329},{"delta":0.55,"premium":1.4261036468330135,"strike":10.96586235261859,"iv":0.7863584590074033,"gamma":0.15681447765286538,"theta":-0.013086427200438715,"vega":0.01023413764738141,"rho":-0.005702031870622322,"breakevenPct":6.792782552168268},{"delta":0.6,"premium":1.6660268714011512,"strike":11.308609816287358,"iv":0.7909924047162051,"gamma":0.15064502330682755,"theta":-0.012620290649849191,"vega":0.00989139018371264,"rho":-0.006302370940117269,"breakevenPct":5.788149048498209},{"delta":0.65,"premium":1.9059500959692897,"strike":11.651357279956128,"iv":0.7956263504250068,"gamma":0.1444755689607897,"theta":-0.012154154099259665,"vega":0.009548642720043871,"rho":-0.006902710009612216,"breakevenPct":4.783515544828148},{"delta":0.7,"premium":2.1458733205374276,"strike":11.994104743624897,"iv":0.8002602961338087,"gamma":0.13830611461475187,"theta":-0.01168801754867014,"vega":0.009205895256375104,"rho":-0.007503049079107162,"breakevenPct":3.7788820411580897},{"delta":0.75,"premium":2.385796545105566,"strike":12.336852207293665,"iv":0.8048942418426104,"gamma":0.132136660268714,"theta":-0.011221880998080615,"vega":0.008863147792706333,"rho":-0.00810338814860211,"breakevenPct":2.7742485374880292},{"delta":0.8,"premium":3.1746781115879834,"strike":13.202789699570816,"iv":0.8797122317596567,"gamma":0.11252982832618025,"theta":-0.010690772532188841,"vega":0.007997210300429184,"rho":-0.009141444575330318,"breakevenPct":2.0213816513646012},{"delta":0.85,"premium":4.462231759656652,"strike":14.543991416309012,"iv":1.018285193133047,"gamma":0.08071652360515023,"theta":-0.010100643776824035,"vega":0.006656008583690988,"rho":-0.01057712211282767,"breakevenPct":1.497218791867506}]},"raw":{"call":[{"delta":0.1,"premium":0.14000545320318047,"strike":16.749727339840977,"iv":1.1758621355050454,"gamma":0.052065226189056756,"theta":-0.010181117866811598,"vega":0.005048039264169192,"rho":0.0006944291529059417,"breakevenPct":65.01937267263467},{"delta":0.15,"premium":0.175,"strike":13.964255793804407,"iv":0.8991940193816117,"gamma":0.09540483085368637,"theta":-0.010306287450226404,"vega":0.006692476898983648,"rho":0.0010687252928283807,"breakevenPct":38.14612402349202},{"delta":0.2,"premium":0.2157006292352372,"strike":12.368707647628266,"iv":0.6870124878993223,"gamma":0.13487245885769603,"theta":-0.009373088092933204,"vega":0.007694312681510164,"rho":0.001440957389961353,"breakevenPct":22.954648528221842},{"delta":0.25,"premium":0.309480880929332,"strike":12.066190706679574,"iv":0.6904974830590513,"gamma":0.14172144240077444,"theta":-0.010002323330106486,"vega":0.00814203775411423,"rho":0.0017734902772136604,"breakevenPct":20.915208476882334},{"delta":0.3,"premium":0.4032611326234269,"strike":11.76367376573088,"iv":0.6939824782187802,"gamma":0.14857042594385284,"theta":-0.010631558567279768,"vega":0.008589762826718295,"rho":0.002106023164465968,"breakevenPct":18.87576842554283},{"delta":0.35,"premium":0.4970413843175217,"strike":11.461156824782188,"iv":0.6974674733785092,"gamma":0.15541940948693125,"theta":-0.01126079380445305,"vega":0.009037487899322362,"rho":0.002438556051718275,"breakevenPct":16.836328374203326},{"delta":0.4,"premium":0.5908216360116167,"strike":11.158639883833494,"iv":0.7009524685382381,"gamma":0.16226839303000967,"theta":-0.011890029041626332,"vega":0.009485212971926428,"rho":0.0027710889389705833,"breakevenPct":14.796888322863817},{"delta":0.45,"premium":0.6846018877057116,"strike":10.856122942884802,"iv":0.7044374636979671,"gamma":0.1691173765730881,"theta":-0.012519264278799614,"vega":0.009932938044530494,"rho":0.0031036218262228913,"breakevenPct":12.75744827152431},{"delta":0.5,"premium":0.7783821393998063,"strike":10.553606001936108,"iv":0.7079224588576961,"gamma":0.1759663601161665,"theta":-0.013148499515972894,"vega":0.010380663117134559,"rho":0.0034361547134751985,"breakevenPct":10.718008220184807},{"delta":0.55,"premium":0.8721623910939011,"strike":10.251089060987415,"iv":0.711407454017425,"gamma":0.18281534365924493,"theta":-0.013777734753146177,"vega":0.010828388189738625,"rho":0.0037686876007275057,"breakevenPct":8.678568168845299},{"delta":0.6,"premium":1.0009100808960794,"strike":9.933883011823273,"iv":0.7193354698195396,"gamma":0.18512009956440575,"theta":-0.014128095830740511,"vega":0.011025451151213441,"rho":0.004074429033812537,"breakevenPct":6.837255424712777},{"delta":0.65,"premium":1.3003811449906657,"strike":9.544959551960174,"iv":0.7489558805227131,"gamma":0.1652383322962041,"theta":-0.013116894835096454,"vega":0.009998693217174861,"rho":0.00424936513184557,"breakevenPct":5.963270121649634},{"delta":0.7,"premium":1.5998522090852516,"strike":9.156036092097075,"iv":0.7785762912258867,"gamma":0.1453565650280025,"theta":-0.012105693839452397,"vega":0.00897193528313628,"rho":0.004424301229878602,"breakevenPct":5.089284818586492},{"delta":0.75,"premium":1.899323273179838,"strike":8.767112632233976,"iv":0.8081967019290603,"gamma":0.1254747977598009,"theta":-0.01109449284380834,"vega":0.007945177349097698,"rho":0.0045992373279116336,"breakevenPct":4.21529951552335},{"delta":0.8,"premium":2.1987943372744247,"strike":8.378189172370877,"iv":0.837817112632234,"gamma":0.10559303049159925,"theta":-0.010083291848164281,"vega":0.006918419415059116,"rho":0.004774173425944666,"breakevenPct":3.341314212460206},{"delta":0.85,"premium":2.49826540136901,"strike":7.989265712507779,"iv":0.8674375233354075,"gamma":0.08571126322339767,"theta":-0.009072090852520226,"vega":0.005891661481020536,"rho":0.004949109523977698,"breakevenPct":2.4673289093970654},{"delta":0.9,"premium":2.7977364654635966,"strike":7.60034225264468,"iv":0.8970579340385811,"gamma":0.06582949595519604,"theta":-0.008060889856876167,"vega":0.004864903546981955,"rho":0.005124045622010731,"breakevenPct":1.5933436063339217}],"put":[{"delta":0.1,"premium":0.1500350476098986,"strike":7.492990478020279,"iv":0.9774704165407382,"gamma":0.06242124368095852,"theta":-0.008404551909028786,"vega":0.005095516283976047,"rho":-0.0009641808132210634,"breakevenPct":28.256419829893694},{"delta":0.15,"premium":0.24689320388349512,"strike":7.9037216828478964,"iv":0.9414215210355987,"gamma":0.080538284789644,"theta":-0.00936893203883495,"vega":0.006085080906148867,"rho":-0.0014567793336744943,"breakevenPct":25.1897559456336},{"delta":0.2,"premium":0.3439805825242718,"strike":8.308252427184467,"iv":0.9089781553398059,"gamma":0.09861271844660194,"theta":-0.010339805825242718,"vega":0.007072135922330097,"rho":-0.001949542174105036,"breakevenPct":22.18591260713049},{"delta":0.25,"premium":0.44106796116504854,"strike":8.712783171521036,"iv":0.876534789644013,"gamma":0.11668715210355987,"theta":-0.011310679611650484,"vega":0.008059190938511327,"rho":-0.0024423050145355777,"breakevenPct":19.182069268627387},{"delta":0.3,"premium":0.5381553398058252,"strike":9.117313915857604,"iv":0.84409142394822,"gamma":0.13476158576051778,"theta":-0.012281553398058252,"vega":0.009046245954692556,"rho":-0.002935067854966119,"breakevenPct":16.178225930124277},{"delta":0.35,"premium":0.6352427184466017,"strike":9.521844660194175,"iv":0.8116480582524273,"gamma":0.1528360194174757,"theta":-0.013252427184466018,"vega":0.010033300970873786,"rho":-0.00342783069539666,"breakevenPct":13.174382591621173},{"delta":0.4,"premium":0.7323300970873786,"strike":9.926375404530745,"iv":0.7792046925566343,"gamma":0.17091045307443364,"theta":-0.014223300970873785,"vega":0.011020355987055017,"rho":-0.003920593535827202,"breakevenPct":10.170539253118061},{"delta":0.45,"premium":0.946257197696737,"strike":10.280367425281053,"iv":0.7770905675897998,"gamma":0.16915338634494104,"theta":-0.014018700301617767,"vega":0.010919632574718946,"rho":-0.004501353731632428,"breakevenPct":8.802049559508388},{"delta":0.5,"premium":1.186180422264875,"strike":10.623114888949821,"iv":0.7817245132986016,"gamma":0.1629839319989032,"theta":-0.013552563751028241,"vega":0.010576885111050179,"rho":-0.005101692801127374,"breakevenPct":7.797416055838329},{"delta":0.55,"premium":1.4261036468330135,"strike":10.96586235261859,"iv":0.7863584590074033,"gamma":0.15681447765286538,"theta":-0.013086427200438715,"vega":0.01023413764738141,"rho":-0.005702031870622322,"breakevenPct":6.792782552168268},{"delta":0.6,"premium":1.6660268714011512,"strike":11.308609816287358,"iv":0.7909924047162051,"gamma":0.15064502330682755,"theta":-0.012620290649849191,"vega":0.00989139018371264,"rho":-0.006302370940117269,"breakevenPct":5.788149048498209},{"delta":0.65,"premium":1.9059500959692897,"strike":11.651357279956128,"iv":0.7956263504250068,"gamma":0.1444755689607897,"theta":-0.012154154099259665,"vega":0.009548642720043871,"rho":-0.006902710009612216,"breakevenPct":4.783515544828148},{"delta":0.7,"premium":2.1458733205374276,"strike":11.994104743624897,"iv":0.8002602961338087,"gamma":0.13830611461475187,"theta":-0.01168801754867014,"vega":0.009205895256375104,"rho":-0.007503049079107162,"breakevenPct":3.7788820411580897},{"delta":0.75,"premium":2.385796545105566,"strike":12.336852207293665,"iv":0.8048942418426104,"gamma":0.132136660268714,"theta":-0.011221880998080615,"vega":0.008863147792706333,"rho":-0.00810338814860211,"breakevenPct":2.7742485374880292},{"delta":0.8,"premium":3.1746781115879834,"strike":13.202789699570816,"iv":0.8797122317596567,"gamma":0.11252982832618025,"theta":-0.010690772532188841,"vega":0.007997210300429184,"rho":-0.009141444575330318,"breakevenPct":2.0213816513646012},{"delta":0.85,"premium":4.462231759656652,"strike":14.543991416309012,"iv":1.018285193133047,"gamma":0.08071652360515023,"theta":-0.010100643776824035,"vega":0.006656008583690988,"rho":-0.01057712211282767,"breakevenPct":1.497218791867506}]}},"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"}}