{"symbol":"DEI","url":"https://intraalpha.com/companies/DEI","capturedAt":"2026-10-23T18:37:15.215Z","state":"ready","quote":{"symbol":"DEI","last_price":10.08,"prev_close":10.09,"regular_close":10.085,"change":-0.01,"change_pct":-0.0991,"regular_change":-0.005,"regular_change_pct":-0.0496,"extended_change":-0.005,"extended_change_pct":-0.0496,"bid":10.08,"ask":10.09,"bid_size":1800,"ask_size":1700,"volume":939440,"vwap":10.102557,"open":10.08,"high":10.2,"low":9.995,"close":10.085,"trade_count":8853,"last_trade_at":"2026-10-23T18:37:06.045152162Z","last_quote_at":"2026-10-23T18:37:12.334617679Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:37:12.545527227-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DEI","fetched_at":"2026-10-23T18:37:14.767897+00:00","name":"Douglas Emmett Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Douglas Emmett, Inc. (DEI) is a fully integrated, self-managed and self-managed Real Estate Investment Trust (REIT) and one of the largest owners and operators of high-quality multifamily and office properties located in major coastal submarkets. from Los Angeles and Honolulu. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2028903000,"ebitda":583666000,"pe_ratio":null,"peg_ratio":11.67,"book_value":10.98,"dividend_per_share":0.76,"dividend_yield":0.0797,"eps":-0.15,"revenue_ttm":1007520000,"gross_profit_ttm":636521000,"profit_margin":-0.0227,"operating_margin_ttm":0.196,"return_on_assets_ttm":0.0126,"return_on_equity_ttm":-0.0193,"quarterly_earnings_growth":3.596,"quarterly_revenue_growth":0.016,"analyst_target_price":12.4,"analyst_number":0,"beta":1.213,"fifty_two_week_high":12.71,"fifty_two_week_low":8.62,"fifty_day_ma":10.57,"two_hundred_day_ma":10.91,"shares_outstanding":167485000,"forward_pe":9,"price_to_sales":2.014,"price_to_book":0.901,"ev_to_revenue":6.98,"ev_to_ebitda":11.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:37:14.767897+00:00"},"optionObservedAt":"2026-10-23T18:32:54.657Z","bars":[{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-16T12:10:00Z","v":389,"vw":9.58},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-16T12:55:00Z","v":207,"vw":9.64},{"c":9.6,"h":9.64,"l":9.53,"n":102,"o":9.62,"t":"2026-10-16T13:30:00Z","v":34638,"vw":9.598243},{"c":9.64,"h":9.65,"l":9.59,"n":62,"o":9.59,"t":"2026-10-16T13:35:00Z","v":3265,"vw":9.617751},{"c":9.66,"h":9.67,"l":9.635,"n":180,"o":9.66,"t":"2026-10-16T13:40:00Z","v":12617,"vw":9.647913},{"c":9.72,"h":9.72,"l":9.66,"n":132,"o":9.67,"t":"2026-10-16T13:45:00Z","v":8478,"vw":9.682376},{"c":9.725,"h":9.725,"l":9.69,"n":117,"o":9.72,"t":"2026-10-16T13:50:00Z","v":6829,"vw":9.710889},{"c":9.71,"h":9.745,"l":9.71,"n":65,"o":9.73,"t":"2026-10-16T13:55:00Z","v":5631,"vw":9.727065},{"c":9.705,"h":9.71,"l":9.69,"n":120,"o":9.705,"t":"2026-10-16T14:00:00Z","v":7906,"vw":9.699323},{"c":9.67,"h":9.71,"l":9.665,"n":107,"o":9.705,"t":"2026-10-16T14:05:00Z","v":9663,"vw":9.675251},{"c":9.715,"h":9.72,"l":9.67,"n":168,"o":9.675,"t":"2026-10-16T14:10:00Z","v":11100,"vw":9.688466},{"c":9.8,"h":9.805,"l":9.705,"n":304,"o":9.715,"t":"2026-10-16T14:15:00Z","v":33145,"vw":9.754407},{"c":9.795,"h":9.82,"l":9.79,"n":206,"o":9.8,"t":"2026-10-16T14:20:00Z","v":19704,"vw":9.807998},{"c":9.775,"h":9.79,"l":9.765,"n":133,"o":9.79,"t":"2026-10-16T14:25:00Z","v":8075,"vw":9.775058},{"c":9.765,"h":9.775,"l":9.765,"n":96,"o":9.775,"t":"2026-10-16T14:30:00Z","v":5896,"vw":9.769423},{"c":9.765,"h":9.7779,"l":9.76,"n":193,"o":9.765,"t":"2026-10-16T14:35:00Z","v":15326,"vw":9.768794},{"c":9.755,"h":9.765,"l":9.74,"n":154,"o":9.765,"t":"2026-10-16T14:40:00Z","v":15944,"vw":9.752325},{"c":9.76,"h":9.765,"l":9.75,"n":115,"o":9.755,"t":"2026-10-16T14:45:00Z","v":7373,"vw":9.758038},{"c":9.75,"h":9.775,"l":9.7426,"n":209,"o":9.76,"t":"2026-10-16T14:50:00Z","v":12825,"vw":9.754543},{"c":9.765,"h":9.765,"l":9.76,"n":46,"o":9.76,"t":"2026-10-16T14:55:00Z","v":1996,"vw":9.761053},{"c":9.815,"h":9.815,"l":9.765,"n":190,"o":9.765,"t":"2026-10-16T15:00:00Z","v":22197,"vw":9.792906},{"c":9.835,"h":9.835,"l":9.815,"n":96,"o":9.82,"t":"2026-10-16T15:05:00Z","v":6064,"vw":9.822116},{"c":9.875,"h":9.875,"l":9.83,"n":129,"o":9.835,"t":"2026-10-16T15:10:00Z","v":11863,"vw":9.856458},{"c":9.855,"h":9.875,"l":9.855,"n":211,"o":9.875,"t":"2026-10-16T15:15:00Z","v":37428,"vw":9.860652},{"c":9.845,"h":9.855,"l":9.84,"n":166,"o":9.85,"t":"2026-10-16T15:20:00Z","v":14184,"vw":9.849316},{"c":9.835,"h":9.845,"l":9.835,"n":118,"o":9.845,"t":"2026-10-16T15:25:00Z","v":9718,"vw":9.841369},{"c":9.85,"h":9.85,"l":9.83,"n":63,"o":9.83,"t":"2026-10-16T15:30:00Z","v":4751,"vw":9.84295},{"c":9.845,"h":9.855,"l":9.84,"n":241,"o":9.85,"t":"2026-10-16T15:35:00Z","v":20825,"vw":9.845877},{"c":9.8,"h":9.845,"l":9.8,"n":185,"o":9.845,"t":"2026-10-16T15:40:00Z","v":11603,"vw":9.826252},{"c":9.77,"h":9.8,"l":9.77,"n":126,"o":9.8,"t":"2026-10-16T15:45:00Z","v":8008,"vw":9.787783},{"c":9.78,"h":9.78,"l":9.755,"n":226,"o":9.76,"t":"2026-10-16T15:50:00Z","v":30516,"vw":9.771532},{"c":9.745,"h":9.775,"l":9.745,"n":161,"o":9.775,"t":"2026-10-16T15:55:00Z","v":15519,"vw":9.760783},{"c":9.75,"h":9.75,"l":9.735,"n":128,"o":9.75,"t":"2026-10-16T16:00:00Z","v":9913,"vw":9.7439},{"c":9.77,"h":9.77,"l":9.75,"n":122,"o":9.76,"t":"2026-10-16T16:05:00Z","v":12759,"vw":9.754641},{"c":9.75,"h":9.775,"l":9.745,"n":102,"o":9.77,"t":"2026-10-16T16:10:00Z","v":11204,"vw":9.75714},{"c":9.735,"h":9.755,"l":9.735,"n":133,"o":9.75,"t":"2026-10-16T16:15:00Z","v":11054,"vw":9.7456},{"c":9.7313,"h":9.76,"l":9.7313,"n":169,"o":9.74,"t":"2026-10-16T16:20:00Z","v":16761,"vw":9.748214},{"c":9.735,"h":9.74,"l":9.73,"n":70,"o":9.735,"t":"2026-10-16T16:25:00Z","v":6431,"vw":9.734046},{"c":9.725,"h":9.735,"l":9.715,"n":162,"o":9.73,"t":"2026-10-16T16:30:00Z","v":14940,"vw":9.724139},{"c":9.695,"h":9.725,"l":9.695,"n":123,"o":9.725,"t":"2026-10-16T16:35:00Z","v":14251,"vw":9.709182},{"c":9.69,"h":9.7,"l":9.69,"n":190,"o":9.7,"t":"2026-10-16T16:40:00Z","v":13670,"vw":9.694891},{"c":9.685,"h":9.705,"l":9.68,"n":121,"o":9.7,"t":"2026-10-16T16:45:00Z","v":12171,"vw":9.697122},{"c":9.7,"h":9.7,"l":9.68,"n":107,"o":9.685,"t":"2026-10-16T16:50:00Z","v":10731,"vw":9.689714},{"c":9.695,"h":9.7,"l":9.69,"n":72,"o":9.7,"t":"2026-10-16T16:55:00Z","v":8441,"vw":9.695115},{"c":9.675,"h":9.695,"l":9.675,"n":133,"o":9.69,"t":"2026-10-16T17:00:00Z","v":14592,"vw":9.685209},{"c":9.68,"h":9.685,"l":9.67,"n":119,"o":9.675,"t":"2026-10-16T17:05:00Z","v":18662,"vw":9.673644},{"c":9.685,"h":9.685,"l":9.67,"n":129,"o":9.68,"t":"2026-10-16T17:10:00Z","v":13427,"vw":9.67733},{"c":9.665,"h":9.69,"l":9.665,"n":142,"o":9.69,"t":"2026-10-16T17:15:00Z","v":10236,"vw":9.677632},{"c":9.675,"h":9.68,"l":9.665,"n":167,"o":9.67,"t":"2026-10-16T17:20:00Z","v":13801,"vw":9.673246},{"c":9.675,"h":9.69,"l":9.67,"n":222,"o":9.68,"t":"2026-10-16T17:25:00Z","v":26635,"vw":9.675467},{"c":9.695,"h":9.695,"l":9.68,"n":86,"o":9.68,"t":"2026-10-16T17:30:00Z","v":5141,"vw":9.686991},{"c":9.675,"h":9.7,"l":9.675,"n":166,"o":9.69,"t":"2026-10-16T17:35:00Z","v":18409,"vw":9.68838},{"c":9.71,"h":9.71,"l":9.675,"n":123,"o":9.675,"t":"2026-10-16T17:40:00Z","v":25073,"vw":9.70095},{"c":9.705,"h":9.71,"l":9.7,"n":49,"o":9.705,"t":"2026-10-16T17:45:00Z","v":3876,"vw":9.703675},{"c":9.69,"h":9.705,"l":9.685,"n":191,"o":9.705,"t":"2026-10-16T17:50:00Z","v":21114,"vw":9.694612},{"c":9.68,"h":9.69,"l":9.68,"n":113,"o":9.69,"t":"2026-10-16T17:55:00Z","v":8569,"vw":9.686822},{"c":9.68,"h":9.695,"l":9.675,"n":276,"o":9.68,"t":"2026-10-16T18:00:00Z","v":22301,"vw":9.682735},{"c":9.69,"h":9.695,"l":9.68,"n":138,"o":9.685,"t":"2026-10-16T18:05:00Z","v":17994,"vw":9.685723},{"c":9.685,"h":9.69,"l":9.685,"n":87,"o":9.69,"t":"2026-10-16T18:10:00Z","v":7631,"vw":9.688628},{"c":9.68,"h":9.69,"l":9.68,"n":66,"o":9.685,"t":"2026-10-16T18:15:00Z","v":4874,"vw":9.683745},{"c":9.7,"h":9.7,"l":9.675,"n":241,"o":9.685,"t":"2026-10-16T18:20:00Z","v":23544,"vw":9.683599},{"c":9.685,"h":9.695,"l":9.67,"n":336,"o":9.695,"t":"2026-10-16T18:25:00Z","v":42912,"vw":9.680588},{"c":9.68,"h":9.685,"l":9.665,"n":230,"o":9.685,"t":"2026-10-16T18:30:00Z","v":21797,"vw":9.675385},{"c":9.685,"h":9.69,"l":9.67,"n":234,"o":9.68,"t":"2026-10-16T18:35:00Z","v":24246,"vw":9.682758},{"c":9.695,"h":9.695,"l":9.68,"n":186,"o":9.685,"t":"2026-10-16T18:40:00Z","v":18049,"vw":9.688912},{"c":9.685,"h":9.71,"l":9.685,"n":239,"o":9.7,"t":"2026-10-16T18:45:00Z","v":21729,"vw":9.695489},{"c":9.7,"h":9.7,"l":9.68,"n":214,"o":9.685,"t":"2026-10-16T18:50:00Z","v":22532,"vw":9.688724},{"c":9.695,"h":9.7,"l":9.685,"n":268,"o":9.7,"t":"2026-10-16T18:55:00Z","v":26384,"vw":9.692481},{"c":9.695,"h":9.7,"l":9.69,"n":216,"o":9.695,"t":"2026-10-16T19:00:00Z","v":15289,"vw":9.69303},{"c":9.695,"h":9.7,"l":9.685,"n":296,"o":9.7,"t":"2026-10-16T19:05:00Z","v":26711,"vw":9.692383},{"c":9.705,"h":9.71,"l":9.695,"n":318,"o":9.695,"t":"2026-10-16T19:10:00Z","v":16538,"vw":9.703147},{"c":9.695,"h":9.71,"l":9.69,"n":352,"o":9.71,"t":"2026-10-16T19:15:00Z","v":34235,"vw":9.700509},{"c":9.72,"h":9.725,"l":9.695,"n":351,"o":9.695,"t":"2026-10-16T19:20:00Z","v":37100,"vw":9.713953},{"c":9.71,"h":9.72,"l":9.7,"n":217,"o":9.715,"t":"2026-10-16T19:25:00Z","v":23419,"vw":9.710582},{"c":9.715,"h":9.725,"l":9.705,"n":385,"o":9.705,"t":"2026-10-16T19:30:00Z","v":37292,"vw":9.716295},{"c":9.745,"h":9.745,"l":9.705,"n":436,"o":9.715,"t":"2026-10-16T19:35:00Z","v":56704,"vw":9.724491},{"c":9.75,"h":9.75,"l":9.735,"n":358,"o":9.74,"t":"2026-10-16T19:40:00Z","v":34445,"vw":9.742635},{"c":9.76,"h":9.76,"l":9.745,"n":535,"o":9.745,"t":"2026-10-16T19:45:00Z","v":57459,"vw":9.751627},{"c":9.755,"h":9.76,"l":9.745,"n":614,"o":9.755,"t":"2026-10-16T19:50:00Z","v":77630,"vw":9.753539},{"c":9.75,"h":9.78,"l":9.74,"n":1972,"o":9.755,"t":"2026-10-16T19:55:00Z","v":293737,"vw":9.762462},{"c":9.76,"h":9.76,"l":9.74,"n":26,"o":9.75,"t":"2026-10-16T20:00:00Z","v":501950,"vw":9.759964},{"c":9.83,"h":9.85,"l":9.8,"n":5,"o":9.8,"t":"2026-10-19T10:25:00Z","v":302,"vw":9.826667},{"c":9.68,"h":9.75,"l":9.67,"n":101,"o":9.75,"t":"2026-10-19T13:30:00Z","v":11894,"vw":9.722176},{"c":9.625,"h":9.68,"l":9.62,"n":132,"o":9.68,"t":"2026-10-19T13:35:00Z","v":12111,"vw":9.645607},{"c":9.62,"h":9.635,"l":9.615,"n":91,"o":9.625,"t":"2026-10-19T13:40:00Z","v":14636,"vw":9.627506},{"c":9.575,"h":9.61,"l":9.575,"n":96,"o":9.61,"t":"2026-10-19T13:45:00Z","v":8443,"vw":9.589537},{"c":9.595,"h":9.6,"l":9.56,"n":97,"o":9.57,"t":"2026-10-19T13:50:00Z","v":10817,"vw":9.583643},{"c":9.625,"h":9.635,"l":9.595,"n":119,"o":9.595,"t":"2026-10-19T13:55:00Z","v":13082,"vw":9.614577},{"c":9.61,"h":9.62,"l":9.595,"n":190,"o":9.62,"t":"2026-10-19T14:00:00Z","v":10489,"vw":9.608739},{"c":9.63,"h":9.63,"l":9.61,"n":100,"o":9.61,"t":"2026-10-19T14:05:00Z","v":6677,"vw":9.620219},{"c":9.655,"h":9.655,"l":9.63,"n":192,"o":9.64,"t":"2026-10-19T14:10:00Z","v":16820,"vw":9.641587},{"c":9.62,"h":9.655,"l":9.62,"n":169,"o":9.655,"t":"2026-10-19T14:15:00Z","v":25727,"vw":9.629315},{"c":9.59,"h":9.61,"l":9.585,"n":132,"o":9.61,"t":"2026-10-19T14:20:00Z","v":11197,"vw":9.597441},{"c":9.58,"h":9.59,"l":9.575,"n":116,"o":9.59,"t":"2026-10-19T14:25:00Z","v":6749,"vw":9.582428},{"c":9.57,"h":9.575,"l":9.565,"n":32,"o":9.575,"t":"2026-10-19T14:30:00Z","v":1341,"vw":9.57},{"c":9.56,"h":9.575,"l":9.56,"n":96,"o":9.565,"t":"2026-10-19T14:35:00Z","v":5545,"vw":9.569546},{"c":9.55,"h":9.56,"l":9.55,"n":61,"o":9.56,"t":"2026-10-19T14:40:00Z","v":4108,"vw":9.55558},{"c":9.535,"h":9.545,"l":9.525,"n":282,"o":9.545,"t":"2026-10-19T14:45:00Z","v":30290,"vw":9.529548},{"c":9.54,"h":9.555,"l":9.535,"n":176,"o":9.535,"t":"2026-10-19T14:50:00Z","v":12266,"vw":9.544852},{"c":9.56,"h":9.56,"l":9.54,"n":121,"o":9.54,"t":"2026-10-19T14:55:00Z","v":7982,"vw":9.548943},{"c":9.585,"h":9.585,"l":9.565,"n":192,"o":9.565,"t":"2026-10-19T15:00:00Z","v":15574,"vw":9.573623},{"c":9.575,"h":9.59,"l":9.57,"n":92,"o":9.585,"t":"2026-10-19T15:05:00Z","v":4674,"vw":9.579832},{"c":9.615,"h":9.615,"l":9.575,"n":430,"o":9.575,"t":"2026-10-19T15:10:00Z","v":74884,"vw":9.600763},{"c":9.6,"h":9.615,"l":9.595,"n":116,"o":9.61,"t":"2026-10-19T15:15:00Z","v":18965,"vw":9.607694},{"c":9.625,"h":9.625,"l":9.595,"n":361,"o":9.6,"t":"2026-10-19T15:20:00Z","v":60306,"vw":9.610078},{"c":9.605,"h":9.625,"l":9.605,"n":130,"o":9.625,"t":"2026-10-19T15:25:00Z","v":12575,"vw":9.611387},{"c":9.61,"h":9.61,"l":9.6,"n":160,"o":9.605,"t":"2026-10-19T15:30:00Z","v":30311,"vw":9.605031},{"c":9.64,"h":9.64,"l":9.605,"n":151,"o":9.605,"t":"2026-10-19T15:35:00Z","v":21486,"vw":9.6237},{"c":9.625,"h":9.64,"l":9.62,"n":127,"o":9.64,"t":"2026-10-19T15:40:00Z","v":11643,"vw":9.631151},{"c":9.62,"h":9.63,"l":9.62,"n":143,"o":9.625,"t":"2026-10-19T15:45:00Z","v":14886,"vw":9.622846},{"c":9.62,"h":9.62,"l":9.595,"n":199,"o":9.61,"t":"2026-10-19T15:50:00Z","v":22689,"vw":9.609369},{"c":9.625,"h":9.64,"l":9.605,"n":257,"o":9.62,"t":"2026-10-19T15:55:00Z","v":28160,"vw":9.622876},{"c":9.59,"h":9.62,"l":9.575,"n":158,"o":9.62,"t":"2026-10-19T16:00:00Z","v":17099,"vw":9.605184},{"c":9.575,"h":9.595,"l":9.575,"n":82,"o":9.595,"t":"2026-10-19T16:05:00Z","v":12241,"vw":9.585127},{"c":9.58,"h":9.585,"l":9.575,"n":91,"o":9.58,"t":"2026-10-19T16:10:00Z","v":11580,"vw":9.58307},{"c":9.585,"h":9.59,"l":9.58,"n":87,"o":9.58,"t":"2026-10-19T16:15:00Z","v":6518,"vw":9.585749},{"c":9.5888,"h":9.59,"l":9.575,"n":155,"o":9.585,"t":"2026-10-19T16:20:00Z","v":15618,"vw":9.580554},{"c":9.575,"h":9.58,"l":9.565,"n":96,"o":9.58,"t":"2026-10-19T16:25:00Z","v":7333,"vw":9.573389},{"c":9.565,"h":9.58,"l":9.555,"n":199,"o":9.58,"t":"2026-10-19T16:30:00Z","v":21802,"vw":9.568109},{"c":9.545,"h":9.565,"l":9.54,"n":58,"o":9.56,"t":"2026-10-19T16:35:00Z","v":4850,"vw":9.551062},{"c":9.535,"h":9.5499,"l":9.535,"n":81,"o":9.545,"t":"2026-10-19T16:40:00Z","v":14148,"vw":9.544175},{"c":9.53,"h":9.545,"l":9.53,"n":87,"o":9.54,"t":"2026-10-19T16:45:00Z","v":9345,"vw":9.538794},{"c":9.545,"h":9.545,"l":9.535,"n":97,"o":9.535,"t":"2026-10-19T16:50:00Z","v":7763,"vw":9.53872},{"c":9.525,"h":9.55,"l":9.5202,"n":101,"o":9.54,"t":"2026-10-19T16:55:00Z","v":29908,"vw":9.532888},{"c":9.505,"h":9.53,"l":9.5,"n":112,"o":9.5297,"t":"2026-10-19T17:00:00Z","v":16561,"vw":9.522526},{"c":9.505,"h":9.505,"l":9.505,"n":72,"o":9.505,"t":"2026-10-19T17:05:00Z","v":7921,"vw":9.505},{"c":9.49,"h":9.501,"l":9.49,"n":136,"o":9.5,"t":"2026-10-19T17:10:00Z","v":13497,"vw":9.497263},{"c":9.475,"h":9.515,"l":9.475,"n":312,"o":9.49,"t":"2026-10-19T17:15:00Z","v":52566,"vw":9.49402},{"c":9.4788,"h":9.4788,"l":9.465,"n":74,"o":9.47,"t":"2026-10-19T17:20:00Z","v":10967,"vw":9.468415},{"c":9.475,"h":9.475,"l":9.465,"n":74,"o":9.47,"t":"2026-10-19T17:25:00Z","v":6952,"vw":9.469894},{"c":9.4615,"h":9.48,"l":9.46,"n":131,"o":9.475,"t":"2026-10-19T17:30:00Z","v":23216,"vw":9.465941},{"c":9.46,"h":9.4688,"l":9.45,"n":118,"o":9.46,"t":"2026-10-19T17:35:00Z","v":14781,"vw":9.457828},{"c":9.47,"h":9.475,"l":9.455,"n":127,"o":9.46,"t":"2026-10-19T17:40:00Z","v":13264,"vw":9.467535},{"c":9.455,"h":9.465,"l":9.455,"n":59,"o":9.465,"t":"2026-10-19T17:45:00Z","v":6398,"vw":9.460503},{"c":9.46,"h":9.465,"l":9.45,"n":136,"o":9.455,"t":"2026-10-19T17:50:00Z","v":11648,"vw":9.459188},{"c":9.455,"h":9.465,"l":9.455,"n":128,"o":9.465,"t":"2026-10-19T17:55:00Z","v":7692,"vw":9.460267},{"c":9.45,"h":9.46,"l":9.45,"n":74,"o":9.46,"t":"2026-10-19T18:00:00Z","v":8870,"vw":9.454006},{"c":9.44,"h":9.455,"l":9.44,"n":109,"o":9.455,"t":"2026-10-19T18:05:00Z","v":7410,"vw":9.448909},{"c":9.425,"h":9.445,"l":9.42,"n":153,"o":9.445,"t":"2026-10-19T18:10:00Z","v":13274,"vw":9.429555},{"c":9.45,"h":9.455,"l":9.43,"n":203,"o":9.43,"t":"2026-10-19T18:15:00Z","v":23002,"vw":9.441915},{"c":9.435,"h":9.45,"l":9.435,"n":83,"o":9.45,"t":"2026-10-19T18:20:00Z","v":6279,"vw":9.44337},{"c":9.46,"h":9.46,"l":9.435,"n":125,"o":9.44,"t":"2026-10-19T18:25:00Z","v":22292,"vw":9.44247},{"c":9.48,"h":9.485,"l":9.455,"n":209,"o":9.455,"t":"2026-10-19T18:30:00Z","v":30677,"vw":9.467947},{"c":9.485,"h":9.49,"l":9.47,"n":106,"o":9.48,"t":"2026-10-19T18:35:00Z","v":9467,"vw":9.47876},{"c":9.49,"h":9.495,"l":9.48,"n":401,"o":9.485,"t":"2026-10-19T18:40:00Z","v":55006,"vw":9.487587},{"c":9.49,"h":9.495,"l":9.485,"n":160,"o":9.49,"t":"2026-10-19T18:45:00Z","v":7317,"vw":9.492486},{"c":9.475,"h":9.495,"l":9.475,"n":270,"o":9.495,"t":"2026-10-19T18:50:00Z","v":30636,"vw":9.487482},{"c":9.475,"h":9.48,"l":9.475,"n":130,"o":9.475,"t":"2026-10-19T18:55:00Z","v":8136,"vw":9.476231},{"c":9.465,"h":9.48,"l":9.46,"n":183,"o":9.475,"t":"2026-10-19T19:00:00Z","v":15585,"vw":9.46749},{"c":9.465,"h":9.465,"l":9.455,"n":221,"o":9.46,"t":"2026-10-19T19:05:00Z","v":17925,"vw":9.458959},{"c":9.475,"h":9.475,"l":9.46,"n":208,"o":9.46,"t":"2026-10-19T19:10:00Z","v":19345,"vw":9.469277},{"c":9.495,"h":9.495,"l":9.465,"n":186,"o":9.475,"t":"2026-10-19T19:15:00Z","v":19344,"vw":9.47535},{"c":9.5,"h":9.5,"l":9.485,"n":124,"o":9.49,"t":"2026-10-19T19:20:00Z","v":13066,"vw":9.491516},{"c":9.495,"h":9.505,"l":9.49,"n":219,"o":9.495,"t":"2026-10-19T19:25:00Z","v":19366,"vw":9.495058},{"c":9.49,"h":9.495,"l":9.48,"n":229,"o":9.495,"t":"2026-10-19T19:30:00Z","v":26706,"vw":9.486671},{"c":9.51,"h":9.51,"l":9.485,"n":267,"o":9.485,"t":"2026-10-19T19:35:00Z","v":23227,"vw":9.49435},{"c":9.5,"h":9.515,"l":9.485,"n":433,"o":9.505,"t":"2026-10-19T19:40:00Z","v":52831,"vw":9.502889},{"c":9.495,"h":9.5,"l":9.49,"n":283,"o":9.495,"t":"2026-10-19T19:45:00Z","v":24564,"vw":9.495501},{"c":9.495,"h":9.52,"l":9.49,"n":527,"o":9.495,"t":"2026-10-19T19:50:00Z","v":70573,"vw":9.506145},{"c":9.46,"h":9.495,"l":9.455,"n":1726,"o":9.495,"t":"2026-10-19T19:55:00Z","v":210138,"vw":9.472057},{"c":9.46,"h":9.46,"l":9.46,"n":27,"o":9.46,"t":"2026-10-19T20:00:00Z","v":300252,"vw":9.46},{"c":9.4,"h":9.41,"l":9.4,"n":3,"o":9.41,"t":"2026-10-19T20:50:00Z","v":500,"vw":9.402008},{"c":9.545,"h":9.56,"l":9.45,"n":61,"o":9.45,"t":"2026-10-20T13:30:00Z","v":11755,"vw":9.518574},{"c":9.61,"h":9.62,"l":9.55,"n":293,"o":9.56,"t":"2026-10-20T13:35:00Z","v":43949,"vw":9.567741},{"c":9.64,"h":9.64,"l":9.61,"n":112,"o":9.61,"t":"2026-10-20T13:40:00Z","v":10352,"vw":9.626391},{"c":9.665,"h":9.69,"l":9.635,"n":272,"o":9.64,"t":"2026-10-20T13:45:00Z","v":22578,"vw":9.667517},{"c":9.625,"h":9.68,"l":9.615,"n":151,"o":9.67,"t":"2026-10-20T13:50:00Z","v":12818,"vw":9.655447},{"c":9.63,"h":9.63,"l":9.62,"n":71,"o":9.63,"t":"2026-10-20T13:55:00Z","v":4355,"vw":9.625452},{"c":9.58,"h":9.63,"l":9.56,"n":201,"o":9.63,"t":"2026-10-20T14:00:00Z","v":19804,"vw":9.590559},{"c":9.58,"h":9.59,"l":9.545,"n":180,"o":9.585,"t":"2026-10-20T14:05:00Z","v":20253,"vw":9.565411},{"c":9.585,"h":9.615,"l":9.58,"n":120,"o":9.58,"t":"2026-10-20T14:10:00Z","v":10665,"vw":9.600237},{"c":9.595,"h":9.61,"l":9.57,"n":116,"o":9.59,"t":"2026-10-20T14:15:00Z","v":8976,"vw":9.588375},{"c":9.66,"h":9.66,"l":9.595,"n":149,"o":9.595,"t":"2026-10-20T14:20:00Z","v":10416,"vw":9.628886},{"c":9.64,"h":9.655,"l":9.64,"n":108,"o":9.655,"t":"2026-10-20T14:25:00Z","v":8062,"vw":9.650319},{"c":9.625,"h":9.655,"l":9.625,"n":166,"o":9.645,"t":"2026-10-20T14:30:00Z","v":13308,"vw":9.643654},{"c":9.635,"h":9.65,"l":9.625,"n":163,"o":9.625,"t":"2026-10-20T14:35:00Z","v":14008,"vw":9.633506},{"c":9.65,"h":9.65,"l":9.635,"n":160,"o":9.635,"t":"2026-10-20T14:40:00Z","v":10716,"vw":9.640386},{"c":9.625,"h":9.655,"l":9.625,"n":130,"o":9.655,"t":"2026-10-20T14:45:00Z","v":9872,"vw":9.641906},{"c":9.65,"h":9.655,"l":9.625,"n":182,"o":9.625,"t":"2026-10-20T14:50:00Z","v":19048,"vw":9.638239},{"c":9.65,"h":9.655,"l":9.635,"n":176,"o":9.65,"t":"2026-10-20T14:55:00Z","v":11886,"vw":9.643981},{"c":9.635,"h":9.645,"l":9.6346,"n":106,"o":9.645,"t":"2026-10-20T15:00:00Z","v":4680,"vw":9.6386},{"c":9.635,"h":9.645,"l":9.61,"n":182,"o":9.635,"t":"2026-10-20T15:05:00Z","v":15065,"vw":9.631684},{"c":9.635,"h":9.64,"l":9.625,"n":211,"o":9.64,"t":"2026-10-20T15:10:00Z","v":19119,"vw":9.631479},{"c":9.655,"h":9.665,"l":9.635,"n":173,"o":9.64,"t":"2026-10-20T15:15:00Z","v":35648,"vw":9.655641},{"c":9.645,"h":9.665,"l":9.635,"n":155,"o":9.655,"t":"2026-10-20T15:20:00Z","v":14769,"vw":9.648727},{"c":9.625,"h":9.64,"l":9.62,"n":127,"o":9.64,"t":"2026-10-20T15:25:00Z","v":9274,"vw":9.628231},{"c":9.615,"h":9.625,"l":9.61,"n":105,"o":9.625,"t":"2026-10-20T15:30:00Z","v":16461,"vw":9.613693},{"c":9.65,"h":9.65,"l":9.615,"n":184,"o":9.615,"t":"2026-10-20T15:35:00Z","v":30164,"vw":9.632049},{"c":9.635,"h":9.655,"l":9.62,"n":139,"o":9.64,"t":"2026-10-20T15:40:00Z","v":15097,"vw":9.640671},{"c":9.615,"h":9.645,"l":9.61,"n":140,"o":9.64,"t":"2026-10-20T15:45:00Z","v":16652,"vw":9.635327},{"c":9.61,"h":9.615,"l":9.605,"n":97,"o":9.615,"t":"2026-10-20T15:50:00Z","v":6862,"vw":9.609315},{"c":9.585,"h":9.61,"l":9.58,"n":86,"o":9.605,"t":"2026-10-20T15:55:00Z","v":6456,"vw":9.596274},{"c":9.57,"h":9.585,"l":9.56,"n":125,"o":9.58,"t":"2026-10-20T16:00:00Z","v":9497,"vw":9.571762},{"c":9.575,"h":9.575,"l":9.565,"n":84,"o":9.565,"t":"2026-10-20T16:05:00Z","v":5362,"vw":9.569304},{"c":9.585,"h":9.585,"l":9.565,"n":67,"o":9.575,"t":"2026-10-20T16:10:00Z","v":6767,"vw":9.571497},{"c":9.585,"h":9.595,"l":9.575,"n":77,"o":9.585,"t":"2026-10-20T16:15:00Z","v":6214,"vw":9.583885},{"c":9.575,"h":9.585,"l":9.575,"n":46,"o":9.585,"t":"2026-10-20T16:20:00Z","v":2570,"vw":9.576885},{"c":9.575,"h":9.575,"l":9.565,"n":99,"o":9.575,"t":"2026-10-20T16:25:00Z","v":8320,"vw":9.570332},{"c":9.58,"h":9.58,"l":9.57,"n":45,"o":9.575,"t":"2026-10-20T16:30:00Z","v":3670,"vw":9.573644},{"c":9.585,"h":9.585,"l":9.57,"n":103,"o":9.58,"t":"2026-10-20T16:35:00Z","v":13800,"vw":9.580153},{"c":9.575,"h":9.585,"l":9.575,"n":45,"o":9.585,"t":"2026-10-20T16:40:00Z","v":3127,"vw":9.577773},{"c":9.565,"h":9.58,"l":9.565,"n":108,"o":9.58,"t":"2026-10-20T16:45:00Z","v":6861,"vw":9.569707},{"c":9.55,"h":9.57,"l":9.55,"n":93,"o":9.57,"t":"2026-10-20T16:50:00Z","v":5557,"vw":9.56078},{"c":9.585,"h":9.585,"l":9.555,"n":130,"o":9.555,"t":"2026-10-20T16:55:00Z","v":13076,"vw":9.57074},{"c":9.585,"h":9.595,"l":9.5811,"n":117,"o":9.59,"t":"2026-10-20T17:00:00Z","v":10248,"vw":9.589701},{"c":9.585,"h":9.585,"l":9.575,"n":83,"o":9.585,"t":"2026-10-20T17:05:00Z","v":5523,"vw":9.579804},{"c":9.595,"h":9.595,"l":9.585,"n":71,"o":9.585,"t":"2026-10-20T17:10:00Z","v":3440,"vw":9.590754},{"c":9.585,"h":9.59,"l":9.585,"n":53,"o":9.59,"t":"2026-10-20T17:15:00Z","v":3130,"vw":9.588008},{"c":9.585,"h":9.59,"l":9.575,"n":167,"o":9.585,"t":"2026-10-20T17:20:00Z","v":8419,"vw":9.581233},{"c":9.595,"h":9.6,"l":9.575,"n":378,"o":9.585,"t":"2026-10-20T17:25:00Z","v":66253,"vw":9.589567},{"c":9.595,"h":9.5977,"l":9.59,"n":56,"o":9.595,"t":"2026-10-20T17:30:00Z","v":5357,"vw":9.593837},{"c":9.595,"h":9.595,"l":9.59,"n":64,"o":9.59,"t":"2026-10-20T17:35:00Z","v":3229,"vw":9.593182},{"c":9.575,"h":9.595,"l":9.575,"n":220,"o":9.59,"t":"2026-10-20T17:40:00Z","v":19708,"vw":9.582781},{"c":9.59,"h":9.59,"l":9.575,"n":81,"o":9.575,"t":"2026-10-20T17:45:00Z","v":7084,"vw":9.582684},{"c":9.585,"h":9.595,"l":9.585,"n":76,"o":9.59,"t":"2026-10-20T17:50:00Z","v":8300,"vw":9.590098},{"c":9.59,"h":9.59,"l":9.58,"n":59,"o":9.58,"t":"2026-10-20T17:55:00Z","v":3571,"vw":9.585261},{"c":9.59,"h":9.595,"l":9.585,"n":174,"o":9.59,"t":"2026-10-20T18:00:00Z","v":18007,"vw":9.589876},{"c":9.595,"h":9.595,"l":9.59,"n":47,"o":9.595,"t":"2026-10-20T18:05:00Z","v":2536,"vw":9.594181},{"c":9.6,"h":9.6,"l":9.585,"n":188,"o":9.59,"t":"2026-10-20T18:10:00Z","v":28418,"vw":9.589148},{"c":9.595,"h":9.6,"l":9.59,"n":101,"o":9.6,"t":"2026-10-20T18:15:00Z","v":9068,"vw":9.595252},{"c":9.595,"h":9.6,"l":9.595,"n":56,"o":9.595,"t":"2026-10-20T18:20:00Z","v":3790,"vw":9.59606},{"c":9.595,"h":9.595,"l":9.585,"n":141,"o":9.595,"t":"2026-10-20T18:25:00Z","v":11221,"vw":9.590005},{"c":9.595,"h":9.6,"l":9.59,"n":67,"o":9.595,"t":"2026-10-20T18:30:00Z","v":6659,"vw":9.594284},{"c":9.595,"h":9.595,"l":9.59,"n":68,"o":9.595,"t":"2026-10-20T18:35:00Z","v":4397,"vw":9.594829},{"c":9.59,"h":9.605,"l":9.585,"n":188,"o":9.595,"t":"2026-10-20T18:40:00Z","v":28384,"vw":9.592858},{"c":9.585,"h":9.595,"l":9.5801,"n":71,"o":9.585,"t":"2026-10-20T18:45:00Z","v":6584,"vw":9.589573},{"c":9.585,"h":9.59,"l":9.58,"n":106,"o":9.585,"t":"2026-10-20T18:50:00Z","v":6128,"vw":9.585254},{"c":9.595,"h":9.6,"l":9.59,"n":210,"o":9.59,"t":"2026-10-20T18:55:00Z","v":11922,"vw":9.593347},{"c":9.585,"h":9.6,"l":9.585,"n":181,"o":9.595,"t":"2026-10-20T19:00:00Z","v":14648,"vw":9.591934},{"c":9.595,"h":9.595,"l":9.585,"n":106,"o":9.585,"t":"2026-10-20T19:05:00Z","v":7208,"vw":9.591118},{"c":9.585,"h":9.595,"l":9.585,"n":142,"o":9.595,"t":"2026-10-20T19:10:00Z","v":7823,"vw":9.589053},{"c":9.595,"h":9.6,"l":9.585,"n":283,"o":9.59,"t":"2026-10-20T19:15:00Z","v":22256,"vw":9.590267},{"c":9.585,"h":9.6,"l":9.58,"n":220,"o":9.595,"t":"2026-10-20T19:20:00Z","v":19005,"vw":9.59098},{"c":9.595,"h":9.605,"l":9.585,"n":241,"o":9.585,"t":"2026-10-20T19:25:00Z","v":20979,"vw":9.597866},{"c":9.595,"h":9.605,"l":9.59,"n":283,"o":9.59,"t":"2026-10-20T19:30:00Z","v":22181,"vw":9.598726},{"c":9.605,"h":9.61,"l":9.59,"n":296,"o":9.59,"t":"2026-10-20T19:35:00Z","v":21489,"vw":9.600177},{"c":9.615,"h":9.62,"l":9.605,"n":417,"o":9.605,"t":"2026-10-20T19:40:00Z","v":37072,"vw":9.611258},{"c":9.605,"h":9.62,"l":9.6,"n":358,"o":9.615,"t":"2026-10-20T19:45:00Z","v":23593,"vw":9.609809},{"c":9.575,"h":9.605,"l":9.57,"n":566,"o":9.6,"t":"2026-10-20T19:50:00Z","v":45684,"vw":9.593245},{"c":9.58,"h":9.59,"l":9.56,"n":1291,"o":9.575,"t":"2026-10-20T19:55:00Z","v":108707,"vw":9.575038},{"c":9.58,"h":9.58,"l":9.58,"n":40,"o":9.58,"t":"2026-10-20T20:00:00Z","v":247947,"vw":9.58},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-21T12:00:00Z","v":217,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-21T12:10:00Z","v":191,"vw":9.55},{"c":9.65,"h":9.69,"l":9.64,"n":36,"o":9.66,"t":"2026-10-21T13:30:00Z","v":12260,"vw":9.658257},{"c":9.625,"h":9.64,"l":9.615,"n":38,"o":9.62,"t":"2026-10-21T13:35:00Z","v":12747,"vw":9.623669},{"c":9.63,"h":9.64,"l":9.615,"n":62,"o":9.615,"t":"2026-10-21T13:40:00Z","v":7868,"vw":9.631049},{"c":9.62,"h":9.62,"l":9.61,"n":57,"o":9.62,"t":"2026-10-21T13:45:00Z","v":4004,"vw":9.615169},{"c":9.62,"h":9.62,"l":9.6,"n":114,"o":9.62,"t":"2026-10-21T13:50:00Z","v":6705,"vw":9.60995},{"c":9.58,"h":9.61,"l":9.58,"n":67,"o":9.61,"t":"2026-10-21T13:55:00Z","v":1594,"vw":9.594444},{"c":9.555,"h":9.585,"l":9.55,"n":169,"o":9.585,"t":"2026-10-21T14:00:00Z","v":8622,"vw":9.557613},{"c":9.535,"h":9.55,"l":9.53,"n":147,"o":9.55,"t":"2026-10-21T14:05:00Z","v":7031,"vw":9.539873},{"c":9.565,"h":9.565,"l":9.54,"n":120,"o":9.54,"t":"2026-10-21T14:10:00Z","v":6074,"vw":9.553595},{"c":9.55,"h":9.56,"l":9.53,"n":193,"o":9.56,"t":"2026-10-21T14:15:00Z","v":13537,"vw":9.548177},{"c":9.54,"h":9.551,"l":9.5395,"n":171,"o":9.551,"t":"2026-10-21T14:20:00Z","v":8185,"vw":9.541883},{"c":9.55,"h":9.555,"l":9.545,"n":108,"o":9.545,"t":"2026-10-21T14:25:00Z","v":4798,"vw":9.55},{"c":9.55,"h":9.555,"l":9.55,"n":130,"o":9.55,"t":"2026-10-21T14:30:00Z","v":5811,"vw":9.550724},{"c":9.59,"h":9.59,"l":9.56,"n":145,"o":9.56,"t":"2026-10-21T14:35:00Z","v":7376,"vw":9.583737},{"c":9.57,"h":9.585,"l":9.555,"n":165,"o":9.585,"t":"2026-10-21T14:40:00Z","v":15474,"vw":9.571997},{"c":9.58,"h":9.595,"l":9.58,"n":182,"o":9.58,"t":"2026-10-21T14:45:00Z","v":7935,"vw":9.59197},{"c":9.565,"h":9.585,"l":9.555,"n":213,"o":9.58,"t":"2026-10-21T14:50:00Z","v":40599,"vw":9.563225},{"c":9.56,"h":9.565,"l":9.56,"n":138,"o":9.565,"t":"2026-10-21T14:55:00Z","v":9937,"vw":9.561557},{"c":9.535,"h":9.55,"l":9.53,"n":242,"o":9.55,"t":"2026-10-21T15:00:00Z","v":21756,"vw":9.544177},{"c":9.525,"h":9.535,"l":9.525,"n":117,"o":9.53,"t":"2026-10-21T15:05:00Z","v":4431,"vw":9.530351},{"c":9.535,"h":9.535,"l":9.53,"n":155,"o":9.53,"t":"2026-10-21T15:10:00Z","v":11529,"vw":9.533997},{"c":9.51,"h":9.54,"l":9.51,"n":203,"o":9.535,"t":"2026-10-21T15:15:00Z","v":13440,"vw":9.523028},{"c":9.5,"h":9.515,"l":9.5,"n":154,"o":9.51,"t":"2026-10-21T15:20:00Z","v":16014,"vw":9.512303},{"c":9.525,"h":9.525,"l":9.51,"n":117,"o":9.51,"t":"2026-10-21T15:25:00Z","v":6447,"vw":9.515992},{"c":9.515,"h":9.52,"l":9.51,"n":121,"o":9.52,"t":"2026-10-21T15:30:00Z","v":13529,"vw":9.514881},{"c":9.51,"h":9.515,"l":9.51,"n":73,"o":9.51,"t":"2026-10-21T15:35:00Z","v":1986,"vw":9.513183},{"c":9.5,"h":9.515,"l":9.5,"n":105,"o":9.515,"t":"2026-10-21T15:40:00Z","v":4117,"vw":9.509295},{"c":9.5,"h":9.515,"l":9.5,"n":205,"o":9.5,"t":"2026-10-21T15:45:00Z","v":43248,"vw":9.505956},{"c":9.51,"h":9.525,"l":9.495,"n":157,"o":9.495,"t":"2026-10-21T15:50:00Z","v":10406,"vw":9.512403},{"c":9.52,"h":9.52,"l":9.515,"n":65,"o":9.52,"t":"2026-10-21T15:55:00Z","v":1894,"vw":9.517857},{"c":9.525,"h":9.53,"l":9.52,"n":98,"o":9.52,"t":"2026-10-21T16:00:00Z","v":10327,"vw":9.523834},{"c":9.535,"h":9.535,"l":9.525,"n":66,"o":9.525,"t":"2026-10-21T16:05:00Z","v":2943,"vw":9.52909},{"c":9.535,"h":9.545,"l":9.535,"n":91,"o":9.535,"t":"2026-10-21T16:10:00Z","v":6225,"vw":9.5387},{"c":9.54,"h":9.545,"l":9.535,"n":150,"o":9.535,"t":"2026-10-21T16:15:00Z","v":8934,"vw":9.540484},{"c":9.545,"h":9.545,"l":9.54,"n":52,"o":9.54,"t":"2026-10-21T16:20:00Z","v":2063,"vw":9.540556},{"c":9.545,"h":9.545,"l":9.541,"n":79,"o":9.545,"t":"2026-10-21T16:25:00Z","v":3250,"vw":9.54386},{"c":9.535,"h":9.545,"l":9.535,"n":149,"o":9.545,"t":"2026-10-21T16:30:00Z","v":11185,"vw":9.542454},{"c":9.565,"h":9.57,"l":9.535,"n":178,"o":9.535,"t":"2026-10-21T16:35:00Z","v":9850,"vw":9.550735},{"c":9.55,"h":9.565,"l":9.535,"n":144,"o":9.565,"t":"2026-10-21T16:40:00Z","v":9438,"vw":9.545317},{"c":9.545,"h":9.55,"l":9.545,"n":97,"o":9.545,"t":"2026-10-21T16:45:00Z","v":3224,"vw":9.545278},{"c":9.545,"h":9.55,"l":9.545,"n":111,"o":9.545,"t":"2026-10-21T16:50:00Z","v":6700,"vw":9.546107},{"c":9.545,"h":9.555,"l":9.545,"n":188,"o":9.55,"t":"2026-10-21T16:55:00Z","v":11576,"vw":9.548804},{"c":9.545,"h":9.55,"l":9.545,"n":105,"o":9.545,"t":"2026-10-21T17:00:00Z","v":4969,"vw":9.545135},{"c":9.57,"h":9.585,"l":9.54,"n":292,"o":9.545,"t":"2026-10-21T17:05:00Z","v":29303,"vw":9.557679},{"c":9.525,"h":9.555,"l":9.525,"n":146,"o":9.555,"t":"2026-10-21T17:10:00Z","v":53568,"vw":9.540718},{"c":9.525,"h":9.53,"l":9.525,"n":104,"o":9.525,"t":"2026-10-21T17:15:00Z","v":6209,"vw":9.525919},{"c":9.525,"h":9.525,"l":9.51,"n":124,"o":9.52,"t":"2026-10-21T17:20:00Z","v":6953,"vw":9.520099},{"c":9.53,"h":9.535,"l":9.5212,"n":166,"o":9.525,"t":"2026-10-21T17:25:00Z","v":10812,"vw":9.528863},{"c":9.52,"h":9.535,"l":9.515,"n":180,"o":9.525,"t":"2026-10-21T17:30:00Z","v":16234,"vw":9.524687},{"c":9.515,"h":9.52,"l":9.51,"n":108,"o":9.515,"t":"2026-10-21T17:35:00Z","v":4174,"vw":9.515048},{"c":9.535,"h":9.535,"l":9.515,"n":167,"o":9.515,"t":"2026-10-21T17:40:00Z","v":9822,"vw":9.524315},{"c":9.525,"h":9.535,"l":9.525,"n":132,"o":9.535,"t":"2026-10-21T17:45:00Z","v":5036,"vw":9.529095},{"c":9.525,"h":9.53,"l":9.525,"n":134,"o":9.525,"t":"2026-10-21T17:50:00Z","v":3543,"vw":9.525842},{"c":9.52,"h":9.53,"l":9.52,"n":123,"o":9.525,"t":"2026-10-21T17:55:00Z","v":5401,"vw":9.524788},{"c":9.53,"h":9.53,"l":9.52,"n":104,"o":9.52,"t":"2026-10-21T18:00:00Z","v":5148,"vw":9.525709},{"c":9.53,"h":9.53,"l":9.515,"n":196,"o":9.525,"t":"2026-10-21T18:05:00Z","v":12929,"vw":9.521386},{"c":9.535,"h":9.535,"l":9.525,"n":82,"o":9.53,"t":"2026-10-21T18:10:00Z","v":4005,"vw":9.533276},{"c":9.535,"h":9.535,"l":9.53,"n":69,"o":9.535,"t":"2026-10-21T18:15:00Z","v":2663,"vw":9.534264},{"c":9.535,"h":9.535,"l":9.525,"n":157,"o":9.535,"t":"2026-10-21T18:20:00Z","v":10158,"vw":9.527663},{"c":9.545,"h":9.5488,"l":9.53,"n":126,"o":9.535,"t":"2026-10-21T18:25:00Z","v":6876,"vw":9.540435},{"c":9.535,"h":9.54,"l":9.535,"n":141,"o":9.54,"t":"2026-10-21T18:30:00Z","v":5748,"vw":9.535985},{"c":9.54,"h":9.545,"l":9.535,"n":106,"o":9.535,"t":"2026-10-21T18:35:00Z","v":4892,"vw":9.537654},{"c":9.545,"h":9.55,"l":9.54,"n":113,"o":9.545,"t":"2026-10-21T18:40:00Z","v":6175,"vw":9.545542},{"c":9.535,"h":9.545,"l":9.525,"n":196,"o":9.545,"t":"2026-10-21T18:45:00Z","v":11719,"vw":9.536414},{"c":9.535,"h":9.535,"l":9.525,"n":120,"o":9.535,"t":"2026-10-21T18:50:00Z","v":7573,"vw":9.531789},{"c":9.495,"h":9.53,"l":9.49,"n":178,"o":9.53,"t":"2026-10-21T18:55:00Z","v":8456,"vw":9.509545},{"c":9.485,"h":9.495,"l":9.47,"n":256,"o":9.495,"t":"2026-10-21T19:00:00Z","v":14974,"vw":9.486318},{"c":9.475,"h":9.505,"l":9.475,"n":197,"o":9.485,"t":"2026-10-21T19:05:00Z","v":21229,"vw":9.488823},{"c":9.465,"h":9.47,"l":9.455,"n":197,"o":9.47,"t":"2026-10-21T19:10:00Z","v":15930,"vw":9.462067},{"c":9.485,"h":9.485,"l":9.465,"n":398,"o":9.465,"t":"2026-10-21T19:15:00Z","v":40888,"vw":9.472492},{"c":9.485,"h":9.495,"l":9.485,"n":241,"o":9.485,"t":"2026-10-21T19:20:00Z","v":36758,"vw":9.488807},{"c":9.495,"h":9.505,"l":9.485,"n":230,"o":9.485,"t":"2026-10-21T19:25:00Z","v":19477,"vw":9.495444},{"c":9.485,"h":9.495,"l":9.485,"n":220,"o":9.495,"t":"2026-10-21T19:30:00Z","v":15309,"vw":9.49272},{"c":9.485,"h":9.49,"l":9.485,"n":241,"o":9.485,"t":"2026-10-21T19:35:00Z","v":16209,"vw":9.485043},{"c":9.495,"h":9.495,"l":9.48,"n":293,"o":9.485,"t":"2026-10-21T19:40:00Z","v":20875,"vw":9.491172},{"c":9.495,"h":9.495,"l":9.48,"n":466,"o":9.49,"t":"2026-10-21T19:45:00Z","v":38218,"vw":9.488833},{"c":9.5,"h":9.505,"l":9.49,"n":538,"o":9.495,"t":"2026-10-21T19:50:00Z","v":39367,"vw":9.495438},{"c":9.53,"h":9.53,"l":9.49,"n":1639,"o":9.495,"t":"2026-10-21T19:55:00Z","v":184126,"vw":9.509952},{"c":9.53,"h":9.53,"l":9.53,"n":40,"o":9.53,"t":"2026-10-21T20:00:00Z","v":226054,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-22T11:20:00Z","v":200,"vw":9.53},{"c":9.59,"h":9.59,"l":9.49,"n":134,"o":9.52,"t":"2026-10-22T13:30:00Z","v":34294,"vw":9.538815},{"c":9.58,"h":9.59,"l":9.57,"n":222,"o":9.59,"t":"2026-10-22T13:35:00Z","v":27009,"vw":9.583855},{"c":9.61,"h":9.615,"l":9.58,"n":74,"o":9.58,"t":"2026-10-22T13:40:00Z","v":6874,"vw":9.598214},{"c":9.68,"h":9.685,"l":9.615,"n":184,"o":9.615,"t":"2026-10-22T13:45:00Z","v":17340,"vw":9.656617},{"c":9.69,"h":9.705,"l":9.68,"n":107,"o":9.68,"t":"2026-10-22T13:50:00Z","v":6827,"vw":9.690451},{"c":9.735,"h":9.74,"l":9.675,"n":151,"o":9.685,"t":"2026-10-22T13:55:00Z","v":23850,"vw":9.69171},{"c":9.745,"h":9.76,"l":9.74,"n":121,"o":9.74,"t":"2026-10-22T14:00:00Z","v":7216,"vw":9.751914},{"c":9.805,"h":9.81,"l":9.75,"n":131,"o":9.75,"t":"2026-10-22T14:05:00Z","v":11961,"vw":9.791491},{"c":9.82,"h":9.82,"l":9.795,"n":175,"o":9.81,"t":"2026-10-22T14:10:00Z","v":15355,"vw":9.808373},{"c":9.82,"h":9.835,"l":9.815,"n":147,"o":9.815,"t":"2026-10-22T14:15:00Z","v":10039,"vw":9.82474},{"c":9.88,"h":9.88,"l":9.83,"n":152,"o":9.83,"t":"2026-10-22T14:20:00Z","v":20848,"vw":9.866981},{"c":9.885,"h":9.901,"l":9.885,"n":185,"o":9.89,"t":"2026-10-22T14:25:00Z","v":27092,"vw":9.896418},{"c":9.855,"h":9.895,"l":9.84,"n":279,"o":9.89,"t":"2026-10-22T14:30:00Z","v":21997,"vw":9.868118},{"c":9.875,"h":9.875,"l":9.835,"n":272,"o":9.85,"t":"2026-10-22T14:35:00Z","v":20582,"vw":9.854377},{"c":9.895,"h":9.895,"l":9.86,"n":233,"o":9.875,"t":"2026-10-22T14:40:00Z","v":21699,"vw":9.879194},{"c":9.84,"h":9.895,"l":9.835,"n":193,"o":9.895,"t":"2026-10-22T14:45:00Z","v":15062,"vw":9.858915},{"c":9.845,"h":9.85,"l":9.835,"n":182,"o":9.85,"t":"2026-10-22T14:50:00Z","v":13708,"vw":9.843849},{"c":9.85,"h":9.86,"l":9.84,"n":145,"o":9.85,"t":"2026-10-22T14:55:00Z","v":9595,"vw":9.852171},{"c":9.875,"h":9.885,"l":9.855,"n":260,"o":9.855,"t":"2026-10-22T15:00:00Z","v":27900,"vw":9.8763},{"c":9.875,"h":9.875,"l":9.845,"n":131,"o":9.87,"t":"2026-10-22T15:05:00Z","v":10726,"vw":9.861044},{"c":9.89,"h":9.91,"l":9.87,"n":634,"o":9.875,"t":"2026-10-22T15:10:00Z","v":65537,"vw":9.882988},{"c":9.905,"h":9.92,"l":9.8861,"n":261,"o":9.8861,"t":"2026-10-22T15:15:00Z","v":58046,"vw":9.906703},{"c":9.885,"h":9.905,"l":9.885,"n":131,"o":9.9,"t":"2026-10-22T15:20:00Z","v":10588,"vw":9.894563},{"c":9.865,"h":9.885,"l":9.85,"n":143,"o":9.885,"t":"2026-10-22T15:25:00Z","v":10609,"vw":9.869868},{"c":9.935,"h":9.935,"l":9.87,"n":194,"o":9.87,"t":"2026-10-22T15:30:00Z","v":12848,"vw":9.90701},{"c":9.94,"h":9.95,"l":9.925,"n":135,"o":9.935,"t":"2026-10-22T15:35:00Z","v":9574,"vw":9.935336},{"c":9.96,"h":9.96,"l":9.935,"n":183,"o":9.94,"t":"2026-10-22T15:40:00Z","v":19155,"vw":9.941056},{"c":9.95,"h":9.96,"l":9.95,"n":99,"o":9.96,"t":"2026-10-22T15:45:00Z","v":7722,"vw":9.95118},{"c":9.915,"h":9.955,"l":9.915,"n":666,"o":9.95,"t":"2026-10-22T15:50:00Z","v":70737,"vw":9.949486},{"c":9.92,"h":9.925,"l":9.915,"n":180,"o":9.92,"t":"2026-10-22T15:55:00Z","v":12961,"vw":9.920248},{"c":9.915,"h":9.93,"l":9.91,"n":155,"o":9.92,"t":"2026-10-22T16:00:00Z","v":12222,"vw":9.916879},{"c":9.915,"h":9.92,"l":9.91,"n":80,"o":9.91,"t":"2026-10-22T16:05:00Z","v":4216,"vw":9.911572},{"c":9.88,"h":9.915,"l":9.87,"n":95,"o":9.915,"t":"2026-10-22T16:10:00Z","v":4492,"vw":9.897212},{"c":9.895,"h":9.895,"l":9.88,"n":170,"o":9.88,"t":"2026-10-22T16:15:00Z","v":9380,"vw":9.888462},{"c":9.945,"h":9.945,"l":9.891,"n":144,"o":9.891,"t":"2026-10-22T16:20:00Z","v":10124,"vw":9.918417},{"c":9.935,"h":9.945,"l":9.935,"n":91,"o":9.945,"t":"2026-10-22T16:25:00Z","v":4021,"vw":9.938046},{"c":9.935,"h":9.94,"l":9.925,"n":138,"o":9.935,"t":"2026-10-22T16:30:00Z","v":7640,"vw":9.931399},{"c":9.925,"h":9.93,"l":9.91,"n":178,"o":9.93,"t":"2026-10-22T16:35:00Z","v":13827,"vw":9.916125},{"c":9.92,"h":9.93,"l":9.92,"n":91,"o":9.925,"t":"2026-10-22T16:40:00Z","v":3511,"vw":9.924217},{"c":9.93,"h":9.945,"l":9.925,"n":171,"o":9.927,"t":"2026-10-22T16:45:00Z","v":12038,"vw":9.933544},{"c":9.945,"h":9.945,"l":9.925,"n":188,"o":9.925,"t":"2026-10-22T16:50:00Z","v":10016,"vw":9.937592},{"c":9.945,"h":9.945,"l":9.91,"n":271,"o":9.945,"t":"2026-10-22T16:55:00Z","v":18993,"vw":9.931226},{"c":9.935,"h":9.94,"l":9.93,"n":152,"o":9.94,"t":"2026-10-22T17:00:00Z","v":8203,"vw":9.937157},{"c":9.945,"h":9.945,"l":9.92,"n":239,"o":9.93,"t":"2026-10-22T17:05:00Z","v":12834,"vw":9.932439},{"c":9.935,"h":9.94,"l":9.925,"n":172,"o":9.94,"t":"2026-10-22T17:10:00Z","v":12405,"vw":9.934945},{"c":9.94,"h":9.945,"l":9.935,"n":238,"o":9.935,"t":"2026-10-22T17:15:00Z","v":16279,"vw":9.939487},{"c":9.88,"h":9.945,"l":9.88,"n":352,"o":9.945,"t":"2026-10-22T17:20:00Z","v":68459,"vw":9.915638},{"c":9.905,"h":9.905,"l":9.87,"n":236,"o":9.875,"t":"2026-10-22T17:25:00Z","v":17750,"vw":9.879759},{"c":9.905,"h":9.905,"l":9.89,"n":163,"o":9.9,"t":"2026-10-22T17:30:00Z","v":34643,"vw":9.900481},{"c":9.905,"h":9.91,"l":9.895,"n":122,"o":9.895,"t":"2026-10-22T17:35:00Z","v":8675,"vw":9.901252},{"c":9.92,"h":9.92,"l":9.9,"n":119,"o":9.905,"t":"2026-10-22T17:40:00Z","v":8668,"vw":9.905988},{"c":9.915,"h":9.915,"l":9.905,"n":124,"o":9.915,"t":"2026-10-22T17:45:00Z","v":9394,"vw":9.91182},{"c":9.925,"h":9.925,"l":9.9,"n":173,"o":9.915,"t":"2026-10-22T17:50:00Z","v":11664,"vw":9.910924},{"c":9.935,"h":9.935,"l":9.93,"n":129,"o":9.93,"t":"2026-10-22T17:55:00Z","v":9060,"vw":9.93316},{"c":9.915,"h":9.935,"l":9.915,"n":138,"o":9.935,"t":"2026-10-22T18:00:00Z","v":11005,"vw":9.925932},{"c":9.925,"h":9.925,"l":9.915,"n":192,"o":9.915,"t":"2026-10-22T18:05:00Z","v":14850,"vw":9.921555},{"c":9.97,"h":9.97,"l":9.925,"n":259,"o":9.925,"t":"2026-10-22T18:10:00Z","v":52416,"vw":9.93826},{"c":9.965,"h":9.985,"l":9.965,"n":164,"o":9.98,"t":"2026-10-22T18:15:00Z","v":12567,"vw":9.972509},{"c":9.97,"h":9.975,"l":9.965,"n":213,"o":9.965,"t":"2026-10-22T18:20:00Z","v":15708,"vw":9.970165},{"c":9.965,"h":9.97,"l":9.96,"n":105,"o":9.965,"t":"2026-10-22T18:25:00Z","v":8498,"vw":9.964844},{"c":9.97,"h":9.975,"l":9.96,"n":226,"o":9.965,"t":"2026-10-22T18:30:00Z","v":30941,"vw":9.969651},{"c":9.975,"h":9.975,"l":9.96,"n":102,"o":9.965,"t":"2026-10-22T18:35:00Z","v":10538,"vw":9.96799},{"c":10.005,"h":10.01,"l":9.975,"n":297,"o":9.975,"t":"2026-10-22T18:40:00Z","v":61772,"vw":9.988507},{"c":10.025,"h":10.045,"l":10.005,"n":300,"o":10.005,"t":"2026-10-22T18:45:00Z","v":38104,"vw":10.026273},{"c":10.025,"h":10.035,"l":10.025,"n":205,"o":10.025,"t":"2026-10-22T18:50:00Z","v":17153,"vw":10.029059},{"c":10.015,"h":10.03,"l":10.0141,"n":264,"o":10.025,"t":"2026-10-22T18:55:00Z","v":36125,"vw":10.020523},{"c":10.045,"h":10.045,"l":10.0034,"n":770,"o":10.015,"t":"2026-10-22T19:00:00Z","v":85865,"vw":10.036794},{"c":10.085,"h":10.085,"l":10.035,"n":317,"o":10.045,"t":"2026-10-22T19:05:00Z","v":28292,"vw":10.053334},{"c":10.035,"h":10.085,"l":10.025,"n":336,"o":10.085,"t":"2026-10-22T19:10:00Z","v":46027,"vw":10.045196},{"c":10.045,"h":10.045,"l":10.02,"n":412,"o":10.035,"t":"2026-10-22T19:15:00Z","v":30288,"vw":10.034165},{"c":10.055,"h":10.075,"l":10.045,"n":288,"o":10.05,"t":"2026-10-22T19:20:00Z","v":21104,"vw":10.062675},{"c":10.065,"h":10.07,"l":10.055,"n":270,"o":10.055,"t":"2026-10-22T19:25:00Z","v":19312,"vw":10.063623},{"c":10.095,"h":10.1,"l":10.065,"n":646,"o":10.065,"t":"2026-10-22T19:30:00Z","v":96205,"vw":10.079031},{"c":10.075,"h":10.1,"l":10.07,"n":504,"o":10.095,"t":"2026-10-22T19:35:00Z","v":47986,"vw":10.082641},{"c":10.055,"h":10.075,"l":10.055,"n":551,"o":10.075,"t":"2026-10-22T19:40:00Z","v":52800,"vw":10.066187},{"c":10.045,"h":10.0699,"l":10.025,"n":724,"o":10.055,"t":"2026-10-22T19:45:00Z","v":67635,"vw":10.042954},{"c":10.085,"h":10.09,"l":10.0403,"n":699,"o":10.045,"t":"2026-10-22T19:50:00Z","v":84523,"vw":10.074291},{"c":10.1,"h":10.109,"l":10.055,"n":1945,"o":10.085,"t":"2026-10-22T19:55:00Z","v":242114,"vw":10.083525},{"c":10.1,"h":10.1,"l":10.09,"n":26,"o":10.09,"t":"2026-10-22T20:00:00Z","v":361723,"vw":10.090007},{"c":10.16,"h":10.16,"l":10.08,"n":124,"o":10.08,"t":"2026-10-23T13:30:00Z","v":32937,"vw":10.113098},{"c":10.155,"h":10.2,"l":10.13,"n":160,"o":10.13,"t":"2026-10-23T13:35:00Z","v":15409,"vw":10.169527},{"c":10.09,"h":10.16,"l":10.09,"n":493,"o":10.15,"t":"2026-10-23T13:40:00Z","v":99383,"vw":10.109135},{"c":10.07,"h":10.11,"l":10.04,"n":236,"o":10.1,"t":"2026-10-23T13:45:00Z","v":91111,"vw":10.067047},{"c":10.09,"h":10.095,"l":10.07,"n":119,"o":10.08,"t":"2026-10-23T13:50:00Z","v":11143,"vw":10.080178},{"c":10.07,"h":10.085,"l":10.06,"n":122,"o":10.085,"t":"2026-10-23T13:55:00Z","v":8681,"vw":10.070355},{"c":10.06,"h":10.09,"l":10.045,"n":235,"o":10.065,"t":"2026-10-23T14:00:00Z","v":18853,"vw":10.061726},{"c":10.065,"h":10.07,"l":10.045,"n":113,"o":10.06,"t":"2026-10-23T14:05:00Z","v":5693,"vw":10.058621},{"c":10.05,"h":10.065,"l":10.05,"n":160,"o":10.065,"t":"2026-10-23T14:10:00Z","v":16408,"vw":10.056231},{"c":10.035,"h":10.07,"l":10.02,"n":150,"o":10.06,"t":"2026-10-23T14:15:00Z","v":12240,"vw":10.045224},{"c":10.005,"h":10.035,"l":9.995,"n":173,"o":10.035,"t":"2026-10-23T14:20:00Z","v":10341,"vw":10.011569},{"c":10.025,"h":10.025,"l":10.01,"n":99,"o":10.01,"t":"2026-10-23T14:25:00Z","v":6408,"vw":10.016579},{"c":10.025,"h":10.06,"l":10.025,"n":177,"o":10.03,"t":"2026-10-23T14:30:00Z","v":13987,"vw":10.041351},{"c":10.029,"h":10.035,"l":10.02,"n":132,"o":10.025,"t":"2026-10-23T14:35:00Z","v":11527,"vw":10.025386},{"c":10.05,"h":10.05,"l":10.02,"n":106,"o":10.02,"t":"2026-10-23T14:40:00Z","v":8253,"vw":10.041166},{"c":10.105,"h":10.105,"l":10.06,"n":208,"o":10.06,"t":"2026-10-23T14:45:00Z","v":14171,"vw":10.082812},{"c":10.125,"h":10.125,"l":10.105,"n":167,"o":10.11,"t":"2026-10-23T14:50:00Z","v":13169,"vw":10.114752},{"c":10.145,"h":10.145,"l":10.1211,"n":249,"o":10.125,"t":"2026-10-23T14:55:00Z","v":28080,"vw":10.130985},{"c":10.145,"h":10.155,"l":10.13,"n":179,"o":10.145,"t":"2026-10-23T15:00:00Z","v":16602,"vw":10.145313},{"c":10.15,"h":10.155,"l":10.135,"n":163,"o":10.145,"t":"2026-10-23T15:05:00Z","v":13097,"vw":10.145727},{"c":10.145,"h":10.155,"l":10.14,"n":163,"o":10.15,"t":"2026-10-23T15:10:00Z","v":13238,"vw":10.148004},{"c":10.155,"h":10.1563,"l":10.145,"n":156,"o":10.15,"t":"2026-10-23T15:15:00Z","v":9655,"vw":10.150645},{"c":10.15,"h":10.175,"l":10.15,"n":235,"o":10.15,"t":"2026-10-23T15:20:00Z","v":18140,"vw":10.163059},{"c":10.14,"h":10.155,"l":10.14,"n":126,"o":10.1499,"t":"2026-10-23T15:25:00Z","v":29029,"vw":10.149889},{"c":10.11,"h":10.135,"l":10.1,"n":251,"o":10.135,"t":"2026-10-23T15:30:00Z","v":66510,"vw":10.105362},{"c":10.105,"h":10.115,"l":10.1,"n":135,"o":10.105,"t":"2026-10-23T15:35:00Z","v":8041,"vw":10.107744},{"c":10.115,"h":10.115,"l":10.11,"n":112,"o":10.11,"t":"2026-10-23T15:40:00Z","v":7666,"vw":10.110245},{"c":10.115,"h":10.115,"l":10.11,"n":76,"o":10.115,"t":"2026-10-23T15:45:00Z","v":2259,"vw":10.113},{"c":10.115,"h":10.12,"l":10.11,"n":117,"o":10.115,"t":"2026-10-23T15:50:00Z","v":4525,"vw":10.11404},{"c":10.125,"h":10.13,"l":10.115,"n":179,"o":10.115,"t":"2026-10-23T15:55:00Z","v":11769,"vw":10.122062},{"c":10.1,"h":10.12,"l":10.1,"n":129,"o":10.12,"t":"2026-10-23T16:00:00Z","v":11141,"vw":10.112904},{"c":10.12,"h":10.12,"l":10.105,"n":104,"o":10.105,"t":"2026-10-23T16:05:00Z","v":5838,"vw":10.115804},{"c":10.13,"h":10.135,"l":10.12,"n":99,"o":10.125,"t":"2026-10-23T16:10:00Z","v":5132,"vw":10.127987},{"c":10.135,"h":10.135,"l":10.12,"n":115,"o":10.125,"t":"2026-10-23T16:15:00Z","v":6744,"vw":10.129587},{"c":10.11,"h":10.13,"l":10.11,"n":123,"o":10.13,"t":"2026-10-23T16:20:00Z","v":7579,"vw":10.122096},{"c":10.11,"h":10.12,"l":10.11,"n":43,"o":10.115,"t":"2026-10-23T16:25:00Z","v":1801,"vw":10.114583},{"c":10.125,"h":10.125,"l":10.115,"n":125,"o":10.115,"t":"2026-10-23T16:30:00Z","v":7712,"vw":10.119516},{"c":10.125,"h":10.135,"l":10.125,"n":115,"o":10.13,"t":"2026-10-23T16:35:00Z","v":8066,"vw":10.130098},{"c":10.135,"h":10.135,"l":10.125,"n":58,"o":10.125,"t":"2026-10-23T16:40:00Z","v":3387,"vw":10.130854},{"c":10.125,"h":10.145,"l":10.125,"n":132,"o":10.135,"t":"2026-10-23T16:45:00Z","v":12214,"vw":10.136921},{"c":10.115,"h":10.125,"l":10.115,"n":110,"o":10.125,"t":"2026-10-23T16:50:00Z","v":8252,"vw":10.121334},{"c":10.11,"h":10.12,"l":10.11,"n":59,"o":10.12,"t":"2026-10-23T16:55:00Z","v":2482,"vw":10.114615},{"c":10.11,"h":10.1199,"l":10.1,"n":105,"o":10.115,"t":"2026-10-23T17:00:00Z","v":16624,"vw":10.109204},{"c":10.105,"h":10.115,"l":10.1,"n":180,"o":10.115,"t":"2026-10-23T17:05:00Z","v":31335,"vw":10.103976},{"c":10.11,"h":10.12,"l":10.105,"n":149,"o":10.105,"t":"2026-10-23T17:10:00Z","v":18900,"vw":10.11458},{"c":10.125,"h":10.125,"l":10.11,"n":112,"o":10.11,"t":"2026-10-23T17:15:00Z","v":13456,"vw":10.11773},{"c":10.115,"h":10.125,"l":10.11,"n":105,"o":10.125,"t":"2026-10-23T17:20:00Z","v":7560,"vw":10.119344},{"c":10.105,"h":10.125,"l":10.105,"n":155,"o":10.11,"t":"2026-10-23T17:25:00Z","v":16934,"vw":10.116657},{"c":10.125,"h":10.125,"l":10.11,"n":82,"o":10.11,"t":"2026-10-23T17:30:00Z","v":7285,"vw":10.114775},{"c":10.115,"h":10.125,"l":10.115,"n":129,"o":10.12,"t":"2026-10-23T17:35:00Z","v":9811,"vw":10.120874},{"c":10.095,"h":10.115,"l":10.095,"n":95,"o":10.115,"t":"2026-10-23T17:40:00Z","v":8154,"vw":10.10661},{"c":10.095,"h":10.115,"l":10.095,"n":153,"o":10.1,"t":"2026-10-23T17:45:00Z","v":19464,"vw":10.106734},{"c":10.075,"h":10.1,"l":10.075,"n":171,"o":10.095,"t":"2026-10-23T17:50:00Z","v":31698,"vw":10.08824},{"c":10.085,"h":10.085,"l":10.075,"n":94,"o":10.075,"t":"2026-10-23T17:55:00Z","v":6041,"vw":10.079702},{"c":10.085,"h":10.09,"l":10.08,"n":73,"o":10.09,"t":"2026-10-23T18:00:00Z","v":4026,"vw":10.084927},{"c":10.095,"h":10.1,"l":10.08,"n":114,"o":10.09,"t":"2026-10-23T18:05:00Z","v":9182,"vw":10.091326},{"c":10.1,"h":10.11,"l":10.1,"n":124,"o":10.1,"t":"2026-10-23T18:10:00Z","v":9884,"vw":10.10683},{"c":10.09,"h":10.105,"l":10.09,"n":96,"o":10.1,"t":"2026-10-23T18:15:00Z","v":7321,"vw":10.099361},{"c":10.085,"h":10.09,"l":10.085,"n":104,"o":10.09,"t":"2026-10-23T18:20:00Z","v":6067,"vw":10.087674},{"c":10.085,"h":10.085,"l":10.08,"n":101,"o":10.085,"t":"2026-10-23T18:25:00Z","v":5938,"vw":10.082496},{"c":10.085,"h":10.09,"l":10.085,"n":94,"o":10.085,"t":"2026-10-23T18:30:00Z","v":4614,"vw":10.087143},{"c":10.085,"h":10.0899,"l":10.08,"n":29,"o":10.085,"t":"2026-10-23T18:35:00Z","v":1610,"vw":10.085192}],"history":[{"c":18.65,"h":19.16,"l":18.64,"n":11728,"o":19.11,"t":"2024-10-21T04:00:00Z","v":1343843,"vw":18.78002},{"c":18.42,"h":18.81,"l":18.38,"n":12819,"o":18.6,"t":"2024-10-22T04:00:00Z","v":1149750,"vw":18.496131},{"c":18.36,"h":18.55,"l":18.24,"n":10355,"o":18.29,"t":"2024-10-23T04:00:00Z","v":1237367,"vw":18.38142},{"c":18.63,"h":18.65,"l":18.32,"n":9445,"o":18.41,"t":"2024-10-24T04:00:00Z","v":1028441,"vw":18.573761},{"c":18.36,"h":18.8,"l":18.2,"n":15358,"o":18.8,"t":"2024-10-25T04:00:00Z","v":1576177,"vw":18.33644},{"c":18.12,"h":18.79,"l":18.12,"n":10273,"o":18.51,"t":"2024-10-28T04:00:00Z","v":1282435,"vw":18.288933},{"c":18.22,"h":18.25,"l":17.94,"n":13844,"o":18.03,"t":"2024-10-29T04:00:00Z","v":1528738,"vw":18.124466},{"c":18.26,"h":18.39,"l":18.01,"n":9149,"o":18.1,"t":"2024-10-30T04:00:00Z","v":978549,"vw":18.243123},{"c":17.79,"h":18.35,"l":17.79,"n":11117,"o":18.29,"t":"2024-10-31T04:00:00Z","v":1329440,"vw":17.926804},{"c":17.52,"h":18.1,"l":17.49,"n":12877,"o":17.96,"t":"2024-11-01T04:00:00Z","v":1307395,"vw":17.640235},{"c":18,"h":18.07,"l":17.5,"n":16530,"o":17.5,"t":"2024-11-04T05:00:00Z","v":1682310,"vw":17.969863},{"c":18.48,"h":19.01,"l":18.08,"n":24839,"o":18.08,"t":"2024-11-05T05:00:00Z","v":2885799,"vw":18.531693},{"c":18.64,"h":19.5,"l":18.21,"n":28667,"o":18.88,"t":"2024-11-06T05:00:00Z","v":2860375,"vw":18.558116},{"c":19.22,"h":19.24,"l":18.58,"n":16857,"o":18.67,"t":"2024-11-07T05:00:00Z","v":1584589,"vw":19.066368},{"c":19.28,"h":19.415,"l":18.965,"n":15882,"o":19.3,"t":"2024-11-08T05:00:00Z","v":1934256,"vw":19.267926},{"c":19.03,"h":19.59,"l":19.01,"n":11454,"o":19.35,"t":"2024-11-11T05:00:00Z","v":1051640,"vw":19.202667},{"c":18.16,"h":19.09,"l":18.11,"n":15963,"o":18.93,"t":"2024-11-12T05:00:00Z","v":1572335,"vw":18.295247},{"c":18.09,"h":18.5189,"l":18.02,"n":14737,"o":18.4,"t":"2024-11-13T05:00:00Z","v":1689902,"vw":18.167463},{"c":18.48,"h":18.78,"l":18.19,"n":19138,"o":18.5,"t":"2024-11-14T05:00:00Z","v":2407273,"vw":18.496461},{"c":18.39,"h":18.56,"l":18.13,"n":13615,"o":18.56,"t":"2024-11-15T05:00:00Z","v":1742239,"vw":18.289981},{"c":18.05,"h":18.32,"l":18,"n":9713,"o":18.29,"t":"2024-11-18T05:00:00Z","v":1363541,"vw":18.112142},{"c":18.49,"h":18.55,"l":17.88,"n":9679,"o":17.99,"t":"2024-11-19T05:00:00Z","v":1063277,"vw":18.405967},{"c":18.75,"h":18.75,"l":18.27,"n":11795,"o":18.34,"t":"2024-11-20T05:00:00Z","v":1127616,"vw":18.641305},{"c":19.03,"h":19.171,"l":18.75,"n":10294,"o":18.75,"t":"2024-11-21T05:00:00Z","v":942143,"vw":19.029961},{"c":19.32,"h":19.34,"l":19.03,"n":10409,"o":19.03,"t":"2024-11-22T05:00:00Z","v":841704,"vw":19.26257},{"c":19.55,"h":19.76,"l":19.46,"n":13338,"o":19.67,"t":"2024-11-25T05:00:00Z","v":1761943,"vw":19.577111},{"c":19.48,"h":19.56,"l":19.25,"n":10491,"o":19.45,"t":"2024-11-26T05:00:00Z","v":919523,"vw":19.458934},{"c":19.58,"h":19.8,"l":19.535,"n":9093,"o":19.62,"t":"2024-11-27T05:00:00Z","v":796002,"vw":19.617854},{"c":19.36,"h":19.765,"l":19.33,"n":5560,"o":19.74,"t":"2024-11-29T05:00:00Z","v":675508,"vw":19.443656},{"c":19.25,"h":19.41,"l":18.995,"n":13844,"o":19.41,"t":"2024-12-02T05:00:00Z","v":1596075,"vw":19.198247},{"c":19.16,"h":19.37,"l":18.96,"n":8024,"o":19.18,"t":"2024-12-03T05:00:00Z","v":697539,"vw":19.158384},{"c":19.31,"h":19.44,"l":19.085,"n":7598,"o":19.09,"t":"2024-12-04T05:00:00Z","v":662790,"vw":19.32009},{"c":19.21,"h":19.29,"l":19,"n":8783,"o":19.23,"t":"2024-12-05T05:00:00Z","v":721468,"vw":19.174778},{"c":19.52,"h":19.555,"l":19.28,"n":10825,"o":19.42,"t":"2024-12-06T05:00:00Z","v":661765,"vw":19.463053},{"c":19.89,"h":20.27,"l":19.64,"n":12586,"o":19.73,"t":"2024-12-09T05:00:00Z","v":1069779,"vw":19.993333},{"c":19.45,"h":19.85,"l":19.335,"n":11895,"o":19.84,"t":"2024-12-10T05:00:00Z","v":1086962,"vw":19.526596},{"c":19.66,"h":19.69,"l":19.39,"n":13169,"o":19.68,"t":"2024-12-11T05:00:00Z","v":1144592,"vw":19.607909},{"c":19.71,"h":19.8208,"l":19.435,"n":8407,"o":19.62,"t":"2024-12-12T05:00:00Z","v":904588,"vw":19.67333},{"c":19.97,"h":19.98,"l":19.6,"n":11839,"o":19.75,"t":"2024-12-13T05:00:00Z","v":1075523,"vw":19.91492},{"c":20.28,"h":20.38,"l":19.94,"n":11358,"o":19.98,"t":"2024-12-16T05:00:00Z","v":1047682,"vw":20.266666},{"c":20.32,"h":20.5,"l":20.12,"n":13018,"o":20.12,"t":"2024-12-17T05:00:00Z","v":1040982,"vw":20.339417},{"c":18.66,"h":20.49,"l":18.51,"n":18939,"o":20.41,"t":"2024-12-18T05:00:00Z","v":2272666,"vw":19.164891},{"c":17.84,"h":19.1,"l":17.82,"n":24872,"o":18.83,"t":"2024-12-19T05:00:00Z","v":2662774,"vw":18.13659},{"c":18.08,"h":18.69,"l":17.78,"n":20884,"o":17.78,"t":"2024-12-20T05:00:00Z","v":5909187,"vw":18.125324},{"c":18.41,"h":18.48,"l":17.93,"n":16450,"o":17.95,"t":"2024-12-23T05:00:00Z","v":1270973,"vw":18.311795},{"c":18.82,"h":18.89,"l":18.25,"n":7371,"o":18.42,"t":"2024-12-24T05:00:00Z","v":938632,"vw":18.745546},{"c":18.99,"h":19.13,"l":18.68,"n":9961,"o":18.72,"t":"2024-12-26T05:00:00Z","v":805151,"vw":19.030507},{"c":18.63,"h":19.06,"l":18.575,"n":10326,"o":18.76,"t":"2024-12-27T05:00:00Z","v":799600,"vw":18.676953},{"c":18.52,"h":18.6,"l":18.26,"n":12354,"o":18.53,"t":"2024-12-30T05:00:00Z","v":1151311,"vw":18.466096},{"c":18.56,"h":18.7,"l":18.315,"n":12652,"o":18.51,"t":"2024-12-31T05:00:00Z","v":1255794,"vw":18.513336},{"c":18.75,"h":18.97,"l":18.54,"n":11477,"o":18.7,"t":"2025-01-02T05:00:00Z","v":914006,"vw":18.745956},{"c":18.94,"h":19.02,"l":18.72,"n":11242,"o":18.78,"t":"2025-01-03T05:00:00Z","v":940435,"vw":18.91601},{"c":18.28,"h":18.955,"l":18.28,"n":13963,"o":18.91,"t":"2025-01-06T05:00:00Z","v":1740755,"vw":18.490282},{"c":17.42,"h":18.4792,"l":17.3,"n":20586,"o":18.3,"t":"2025-01-07T05:00:00Z","v":2574663,"vw":17.508395},{"c":16.9,"h":17.33,"l":16.865,"n":23180,"o":17.26,"t":"2025-01-08T05:00:00Z","v":2414912,"vw":17.003929},{"c":16.16,"h":16.63,"l":15.67,"n":26494,"o":16.44,"t":"2025-01-10T05:00:00Z","v":3433256,"vw":16.041053},{"c":16.69,"h":16.74,"l":16.01,"n":23571,"o":16.17,"t":"2025-01-13T05:00:00Z","v":2740626,"vw":16.450885},{"c":17.17,"h":17.25,"l":16.67,"n":17061,"o":16.79,"t":"2025-01-14T05:00:00Z","v":2017162,"vw":17.028975},{"c":17.2,"h":17.77,"l":17.04,"n":21109,"o":17.54,"t":"2025-01-15T05:00:00Z","v":2255929,"vw":17.287164},{"c":17.23,"h":17.39,"l":17.06,"n":12395,"o":17.22,"t":"2025-01-16T05:00:00Z","v":2029405,"vw":17.241247},{"c":17.5,"h":17.6,"l":17.26,"n":16670,"o":17.5,"t":"2025-01-17T05:00:00Z","v":1828245,"vw":17.502179},{"c":17.67,"h":17.79,"l":17.52,"n":13428,"o":17.59,"t":"2025-01-21T05:00:00Z","v":1291743,"vw":17.640187},{"c":17.43,"h":17.615,"l":17.34,"n":11058,"o":17.58,"t":"2025-01-22T05:00:00Z","v":1200535,"vw":17.430408},{"c":17.1,"h":17.45,"l":17.05,"n":15395,"o":17.34,"t":"2025-01-23T05:00:00Z","v":2934633,"vw":17.217723},{"c":17.24,"h":17.41,"l":17.01,"n":13844,"o":17.03,"t":"2025-01-24T05:00:00Z","v":1782748,"vw":17.239361},{"c":17.91,"h":18,"l":17.13,"n":19716,"o":17.13,"t":"2025-01-27T05:00:00Z","v":2362889,"vw":17.806064},{"c":17.75,"h":18.04,"l":17.6,"n":17733,"o":17.75,"t":"2025-01-28T05:00:00Z","v":1662630,"vw":17.762281},{"c":17.51,"h":17.9,"l":17.34,"n":18703,"o":17.8,"t":"2025-01-29T05:00:00Z","v":1745973,"vw":17.571322},{"c":18.28,"h":18.605,"l":17.8,"n":15625,"o":17.84,"t":"2025-01-30T05:00:00Z","v":1349849,"vw":18.304718},{"c":18.36,"h":18.58,"l":18.08,"n":15031,"o":18.28,"t":"2025-01-31T05:00:00Z","v":1230027,"vw":18.343488},{"c":18.05,"h":18.23,"l":17.76,"n":12278,"o":17.85,"t":"2025-02-03T05:00:00Z","v":1016675,"vw":18.061661},{"c":17.9,"h":18.15,"l":17.75,"n":17778,"o":18.03,"t":"2025-02-04T05:00:00Z","v":1700632,"vw":17.951874},{"c":17.74,"h":18.6,"l":16.95,"n":28047,"o":17.4,"t":"2025-02-05T05:00:00Z","v":4296156,"vw":17.770122},{"c":17.79,"h":18.24,"l":17.76,"n":21445,"o":17.89,"t":"2025-02-06T05:00:00Z","v":4129638,"vw":17.91036},{"c":17.64,"h":17.855,"l":17.28,"n":19218,"o":17.73,"t":"2025-02-07T05:00:00Z","v":3236704,"vw":17.588832},{"c":17.21,"h":17.615,"l":17.07,"n":14660,"o":17.6,"t":"2025-02-10T05:00:00Z","v":1902495,"vw":17.253821},{"c":17.18,"h":17.24,"l":16.84,"n":13210,"o":16.95,"t":"2025-02-11T05:00:00Z","v":1359061,"vw":17.147615},{"c":16.95,"h":17.035,"l":16.35,"n":20660,"o":16.72,"t":"2025-02-12T05:00:00Z","v":2340919,"vw":16.769937},{"c":17.12,"h":17.175,"l":16.83,"n":11418,"o":17.06,"t":"2025-02-13T05:00:00Z","v":1174185,"vw":17.059216},{"c":17.01,"h":17.37,"l":16.97,"n":13321,"o":17.21,"t":"2025-02-14T05:00:00Z","v":1806058,"vw":17.050806},{"c":16.83,"h":17.08,"l":16.595,"n":12767,"o":16.99,"t":"2025-02-18T05:00:00Z","v":1296878,"vw":16.807313},{"c":16.56,"h":16.755,"l":16.42,"n":14341,"o":16.57,"t":"2025-02-19T05:00:00Z","v":1700339,"vw":16.584399},{"c":16.52,"h":16.7599,"l":16.3,"n":13080,"o":16.6,"t":"2025-02-20T05:00:00Z","v":1410706,"vw":16.477809},{"c":16.11,"h":16.7,"l":16,"n":13720,"o":16.64,"t":"2025-02-21T05:00:00Z","v":1955487,"vw":16.249634},{"c":16,"h":16.31,"l":16,"n":15834,"o":16.26,"t":"2025-02-24T05:00:00Z","v":1447956,"vw":16.050054},{"c":16.35,"h":16.51,"l":16.095,"n":13525,"o":16.1,"t":"2025-02-25T05:00:00Z","v":2072104,"vw":16.332803},{"c":16.67,"h":16.8,"l":16.35,"n":16405,"o":16.46,"t":"2025-02-26T05:00:00Z","v":1477604,"vw":16.647427},{"c":16.84,"h":17.19,"l":16.68,"n":15977,"o":16.75,"t":"2025-02-27T05:00:00Z","v":1396525,"vw":16.929266},{"c":17.3,"h":17.32,"l":16.87,"n":16231,"o":16.94,"t":"2025-02-28T05:00:00Z","v":2321398,"vw":17.20655},{"c":16.81,"h":17.47,"l":16.67,"n":19788,"o":17.25,"t":"2025-03-03T05:00:00Z","v":2033643,"vw":16.879046},{"c":16.67,"h":16.895,"l":16.4,"n":21714,"o":16.63,"t":"2025-03-04T05:00:00Z","v":1546541,"vw":16.633162},{"c":16.97,"h":16.985,"l":16.55,"n":14820,"o":16.7,"t":"2025-03-05T05:00:00Z","v":1296169,"vw":16.871725},{"c":16.58,"h":16.845,"l":16.43,"n":15455,"o":16.78,"t":"2025-03-06T05:00:00Z","v":1975672,"vw":16.575038},{"c":17.38,"h":17.42,"l":16.52,"n":21333,"o":16.61,"t":"2025-03-07T05:00:00Z","v":2080997,"vw":17.095187},{"c":16.8,"h":17.36,"l":16.54,"n":28115,"o":17.22,"t":"2025-03-10T04:00:00Z","v":3445595,"vw":16.846924},{"c":15.91,"h":16.88,"l":15.87,"n":26098,"o":16.88,"t":"2025-03-11T04:00:00Z","v":2794761,"vw":16.108016},{"c":16.06,"h":16.195,"l":15.81,"n":21463,"o":15.98,"t":"2025-03-12T04:00:00Z","v":2106040,"vw":16.0247},{"c":15.39,"h":16.2,"l":15.36,"n":15812,"o":16.07,"t":"2025-03-13T04:00:00Z","v":2071820,"vw":15.566103},{"c":15.66,"h":15.8,"l":15.37,"n":21192,"o":15.66,"t":"2025-03-14T04:00:00Z","v":2914379,"vw":15.599332},{"c":16,"h":16.235,"l":15.52,"n":25986,"o":15.52,"t":"2025-03-17T04:00:00Z","v":3318975,"vw":16.024005},{"c":15.93,"h":16.01,"l":15.72,"n":15201,"o":15.89,"t":"2025-03-18T04:00:00Z","v":1863954,"vw":15.874382},{"c":16.07,"h":16.32,"l":15.83,"n":17758,"o":15.83,"t":"2025-03-19T04:00:00Z","v":2246359,"vw":16.090432},{"c":16.24,"h":16.505,"l":15.92,"n":17128,"o":15.96,"t":"2025-03-20T04:00:00Z","v":2450253,"vw":16.282979},{"c":15.98,"h":16.24,"l":15.905,"n":14186,"o":16.11,"t":"2025-03-21T04:00:00Z","v":3242689,"vw":16.024926},{"c":16.63,"h":16.675,"l":16,"n":13830,"o":16.19,"t":"2025-03-24T04:00:00Z","v":1388930,"vw":16.568884},{"c":16.65,"h":16.71,"l":16.39,"n":18033,"o":16.67,"t":"2025-03-25T04:00:00Z","v":2833853,"vw":16.633341},{"c":16.44,"h":16.68,"l":16.22,"n":19937,"o":16.58,"t":"2025-03-26T04:00:00Z","v":3620680,"vw":16.40919},{"c":16.39,"h":16.645,"l":16.27,"n":16600,"o":16.5,"t":"2025-03-27T04:00:00Z","v":2879079,"vw":16.441881},{"c":16.1,"h":16.46,"l":15.91,"n":15933,"o":16.36,"t":"2025-03-28T04:00:00Z","v":4363020,"vw":16.067402},{"c":16,"h":16.275,"l":15.79,"n":16849,"o":15.84,"t":"2025-03-31T04:00:00Z","v":2306145,"vw":16.076004},{"c":16.22,"h":16.26,"l":15.74,"n":19707,"o":16,"t":"2025-04-01T04:00:00Z","v":3630544,"vw":16.097407},{"c":16.29,"h":16.32,"l":15.97,"n":13565,"o":15.99,"t":"2025-04-02T04:00:00Z","v":1020819,"vw":16.234227},{"c":14.59,"h":15.855,"l":14.57,"n":21127,"o":15.65,"t":"2025-04-03T04:00:00Z","v":2057799,"vw":14.820682},{"c":14.27,"h":14.64,"l":13.53,"n":33507,"o":14.35,"t":"2025-04-04T04:00:00Z","v":3533308,"vw":14.189559},{"c":13.85,"h":14.61,"l":13.2,"n":41905,"o":13.75,"t":"2025-04-07T04:00:00Z","v":3401149,"vw":13.820248},{"c":13.09,"h":14.3,"l":12.91,"n":29555,"o":14.06,"t":"2025-04-08T04:00:00Z","v":2767004,"vw":13.504434},{"c":14.18,"h":14.5,"l":12.39,"n":36960,"o":12.97,"t":"2025-04-09T04:00:00Z","v":3578131,"vw":13.451929},{"c":13.28,"h":13.79,"l":12.76,"n":26086,"o":13.58,"t":"2025-04-10T04:00:00Z","v":2118554,"vw":13.218831},{"c":13.39,"h":13.47,"l":12.81,"n":20051,"o":13.06,"t":"2025-04-11T04:00:00Z","v":1646582,"vw":13.250383},{"c":13.83,"h":13.96,"l":13.5,"n":17062,"o":13.61,"t":"2025-04-14T04:00:00Z","v":1698594,"vw":13.789812},{"c":13.91,"h":14.02,"l":13.72,"n":16011,"o":13.72,"t":"2025-04-15T04:00:00Z","v":1655507,"vw":13.910024},{"c":13.76,"h":14.115,"l":13.65,"n":14101,"o":13.93,"t":"2025-04-16T04:00:00Z","v":1693862,"vw":13.805383},{"c":13.99,"h":14.31,"l":13.815,"n":16754,"o":13.86,"t":"2025-04-17T04:00:00Z","v":2888676,"vw":14.044404},{"c":13.52,"h":13.835,"l":13.375,"n":13110,"o":13.7,"t":"2025-04-21T04:00:00Z","v":1681544,"vw":13.531712},{"c":13.66,"h":13.93,"l":13.565,"n":16717,"o":13.79,"t":"2025-04-22T04:00:00Z","v":1992338,"vw":13.715594},{"c":13.89,"h":14.555,"l":13.855,"n":13204,"o":14.25,"t":"2025-04-23T04:00:00Z","v":1145110,"vw":14.023494},{"c":14.14,"h":14.22,"l":13.812,"n":12372,"o":13.97,"t":"2025-04-24T04:00:00Z","v":1292130,"vw":14.117373},{"c":14.24,"h":14.29,"l":14.01,"n":14831,"o":14.02,"t":"2025-04-25T04:00:00Z","v":1616395,"vw":14.212614},{"c":14.21,"h":14.395,"l":13.97,"n":15395,"o":14.18,"t":"2025-04-28T04:00:00Z","v":1596556,"vw":14.155591},{"c":13.83,"h":14.19,"l":13.7025,"n":14966,"o":14.12,"t":"2025-04-29T04:00:00Z","v":1322576,"vw":13.865396},{"c":13.83,"h":13.865,"l":13.3,"n":18899,"o":13.67,"t":"2025-04-30T04:00:00Z","v":2200171,"vw":13.70061},{"c":14.21,"h":14.38,"l":13.73,"n":16775,"o":13.87,"t":"2025-05-01T04:00:00Z","v":1208401,"vw":14.200281},{"c":14.47,"h":14.625,"l":14.34,"n":12038,"o":14.38,"t":"2025-05-02T04:00:00Z","v":1025863,"vw":14.481746},{"c":14.14,"h":14.45,"l":14.13,"n":13284,"o":14.31,"t":"2025-05-05T04:00:00Z","v":1358842,"vw":14.280013},{"c":14.02,"h":14.19,"l":13.785,"n":19446,"o":14.07,"t":"2025-05-06T04:00:00Z","v":2390566,"vw":14.01233},{"c":14.5,"h":14.67,"l":13.922,"n":24258,"o":14.66,"t":"2025-05-07T04:00:00Z","v":2357968,"vw":14.401248},{"c":14.49,"h":14.7,"l":14.28,"n":12578,"o":14.57,"t":"2025-05-08T04:00:00Z","v":1420358,"vw":14.505833},{"c":14.51,"h":14.64,"l":14.43,"n":15940,"o":14.49,"t":"2025-05-09T04:00:00Z","v":2100111,"vw":14.500231},{"c":15.03,"h":15.42,"l":14.94,"n":20436,"o":15.27,"t":"2025-05-12T04:00:00Z","v":2390987,"vw":15.051859},{"c":14.81,"h":15.2,"l":14.72,"n":18348,"o":15.17,"t":"2025-05-13T04:00:00Z","v":2546086,"vw":14.83766},{"c":14.5,"h":14.72,"l":14.38,"n":22710,"o":14.71,"t":"2025-05-14T04:00:00Z","v":2044116,"vw":14.510184},{"c":14.97,"h":14.985,"l":14.43,"n":19861,"o":14.43,"t":"2025-05-15T04:00:00Z","v":2734266,"vw":14.838727},{"c":14.93,"h":15.03,"l":14.69,"n":20049,"o":14.98,"t":"2025-05-16T04:00:00Z","v":2081220,"vw":14.902078},{"c":14.91,"h":15.035,"l":14.55,"n":17608,"o":14.62,"t":"2025-05-19T04:00:00Z","v":2268005,"vw":14.904887},{"c":14.74,"h":14.97,"l":14.66,"n":17271,"o":14.8,"t":"2025-05-20T04:00:00Z","v":2248986,"vw":14.799444},{"c":14.14,"h":14.63,"l":14.075,"n":15117,"o":14.55,"t":"2025-05-21T04:00:00Z","v":2392195,"vw":14.215193},{"c":14.11,"h":14.2,"l":13.87,"n":14151,"o":14.06,"t":"2025-05-22T04:00:00Z","v":1624711,"vw":14.101872},{"c":13.99,"h":14.055,"l":13.86,"n":11933,"o":13.92,"t":"2025-05-23T04:00:00Z","v":1277840,"vw":13.973405},{"c":14.48,"h":14.585,"l":14.07,"n":13383,"o":14.24,"t":"2025-05-27T04:00:00Z","v":1599369,"vw":14.440974},{"c":14.22,"h":14.51,"l":14.185,"n":12302,"o":14.45,"t":"2025-05-28T04:00:00Z","v":1455254,"vw":14.252428},{"c":14.54,"h":14.595,"l":14.225,"n":18547,"o":14.32,"t":"2025-05-29T04:00:00Z","v":1936502,"vw":14.479497},{"c":14.23,"h":14.53,"l":14.09,"n":17604,"o":14.44,"t":"2025-05-30T04:00:00Z","v":2006919,"vw":14.235369},{"c":14.21,"h":14.24,"l":13.88,"n":15682,"o":14.08,"t":"2025-06-02T04:00:00Z","v":1356303,"vw":14.15539},{"c":14.45,"h":14.515,"l":14.07,"n":11807,"o":14.21,"t":"2025-06-03T04:00:00Z","v":1043156,"vw":14.435883},{"c":14.39,"h":14.465,"l":14.23,"n":13474,"o":14.45,"t":"2025-06-04T04:00:00Z","v":1229013,"vw":14.360257},{"c":14.41,"h":14.49,"l":14.27,"n":12056,"o":14.39,"t":"2025-06-05T04:00:00Z","v":973699,"vw":14.398758},{"c":14.7,"h":14.85,"l":14.4,"n":10020,"o":14.525,"t":"2025-06-06T04:00:00Z","v":972121,"vw":14.699002},{"c":14.62,"h":14.83,"l":14.41,"n":19826,"o":14.78,"t":"2025-06-09T04:00:00Z","v":1944021,"vw":14.620724},{"c":15.02,"h":15.08,"l":14.57,"n":20582,"o":14.75,"t":"2025-06-10T04:00:00Z","v":2141185,"vw":14.972258},{"c":14.96,"h":15.41,"l":14.95,"n":19654,"o":15.18,"t":"2025-06-11T04:00:00Z","v":3086841,"vw":15.212159},{"c":15.13,"h":15.235,"l":14.85,"n":12295,"o":14.89,"t":"2025-06-12T04:00:00Z","v":2102501,"vw":15.14847},{"c":14.93,"h":15.115,"l":14.73,"n":14103,"o":14.89,"t":"2025-06-13T04:00:00Z","v":1796939,"vw":14.888405},{"c":15.01,"h":15.2,"l":14.93,"n":15107,"o":15.09,"t":"2025-06-16T04:00:00Z","v":1316031,"vw":15.044167},{"c":14.8,"h":15.06,"l":14.7,"n":11634,"o":14.93,"t":"2025-06-17T04:00:00Z","v":1329165,"vw":14.821362},{"c":14.8,"h":14.99,"l":14.71,"n":11445,"o":14.82,"t":"2025-06-18T04:00:00Z","v":1230514,"vw":14.824026},{"c":14.88,"h":15.01,"l":14.73,"n":12587,"o":14.9,"t":"2025-06-20T04:00:00Z","v":1915130,"vw":14.876911},{"c":14.96,"h":15.02,"l":14.5,"n":13918,"o":14.84,"t":"2025-06-23T04:00:00Z","v":1372137,"vw":14.862377},{"c":14.85,"h":15.1789,"l":14.775,"n":10177,"o":15.03,"t":"2025-06-24T04:00:00Z","v":1104222,"vw":14.873855},{"c":14.6,"h":14.94,"l":14.35,"n":14538,"o":14.75,"t":"2025-06-25T04:00:00Z","v":1888761,"vw":14.657312},{"c":15.09,"h":15.115,"l":14.7,"n":15120,"o":14.76,"t":"2025-06-26T04:00:00Z","v":2029931,"vw":15.051008},{"c":15.19,"h":15.35,"l":14.98,"n":13613,"o":15.22,"t":"2025-06-27T04:00:00Z","v":2725434,"vw":15.182779},{"c":15.04,"h":15.075,"l":14.75,"n":14308,"o":15.07,"t":"2025-06-30T04:00:00Z","v":1594503,"vw":14.978976},{"c":15.42,"h":15.78,"l":14.98,"n":20818,"o":14.99,"t":"2025-07-01T04:00:00Z","v":2245016,"vw":15.465773},{"c":15.61,"h":15.65,"l":15.34,"n":14373,"o":15.41,"t":"2025-07-02T04:00:00Z","v":1595595,"vw":15.565652},{"c":15.69,"h":15.7,"l":15.48,"n":7105,"o":15.55,"t":"2025-07-03T04:00:00Z","v":956876,"vw":15.639801},{"c":15.32,"h":15.69,"l":15.23,"n":17470,"o":15.52,"t":"2025-07-07T04:00:00Z","v":1780677,"vw":15.354805},{"c":15.64,"h":15.78,"l":15.21,"n":18748,"o":15.28,"t":"2025-07-08T04:00:00Z","v":2013046,"vw":15.637982},{"c":15.67,"h":15.915,"l":15.51,"n":12774,"o":15.75,"t":"2025-07-09T04:00:00Z","v":1647364,"vw":15.70235},{"c":16.06,"h":16.245,"l":15.65,"n":19183,"o":15.71,"t":"2025-07-10T04:00:00Z","v":2030501,"vw":16.1007},{"c":16.1,"h":16.195,"l":15.815,"n":11392,"o":15.9,"t":"2025-07-11T04:00:00Z","v":1117301,"vw":16.07527},{"c":16.19,"h":16.2,"l":15.95,"n":11893,"o":15.95,"t":"2025-07-14T04:00:00Z","v":1354025,"vw":16.143231},{"c":15.83,"h":16.26,"l":15.81,"n":12562,"o":16.19,"t":"2025-07-15T04:00:00Z","v":1283434,"vw":15.920205},{"c":15.93,"h":16.245,"l":15.83,"n":14478,"o":16.065,"t":"2025-07-16T04:00:00Z","v":1335678,"vw":15.98212},{"c":15.69,"h":16.005,"l":15.55,"n":15499,"o":15.86,"t":"2025-07-17T04:00:00Z","v":1303856,"vw":15.697148},{"c":15.45,"h":15.795,"l":15.375,"n":12137,"o":15.75,"t":"2025-07-18T04:00:00Z","v":1142077,"vw":15.481617},{"c":15.51,"h":15.66,"l":15.44,"n":14858,"o":15.6,"t":"2025-07-21T04:00:00Z","v":1143189,"vw":15.5418},{"c":15.85,"h":15.975,"l":15.54,"n":10306,"o":15.56,"t":"2025-07-22T04:00:00Z","v":1258778,"vw":15.831492},{"c":15.88,"h":16.135,"l":15.78,"n":9074,"o":15.94,"t":"2025-07-23T04:00:00Z","v":891255,"vw":15.914728},{"c":15.5,"h":15.74,"l":15.5,"n":9516,"o":15.69,"t":"2025-07-24T04:00:00Z","v":973405,"vw":15.57475},{"c":15.55,"h":15.67,"l":15.36,"n":8356,"o":15.61,"t":"2025-07-25T04:00:00Z","v":705944,"vw":15.556894},{"c":15.39,"h":15.6,"l":15.31,"n":11880,"o":15.56,"t":"2025-07-28T04:00:00Z","v":1516362,"vw":15.397696},{"c":15.69,"h":15.7,"l":15.49,"n":15450,"o":15.59,"t":"2025-07-29T04:00:00Z","v":1835495,"vw":15.634905},{"c":15.39,"h":15.8,"l":15.215,"n":25934,"o":15.69,"t":"2025-07-30T04:00:00Z","v":2541201,"vw":15.532057},{"c":15.16,"h":15.35,"l":15.075,"n":13633,"o":15.19,"t":"2025-07-31T04:00:00Z","v":1290319,"vw":15.186281},{"c":14.91,"h":15.145,"l":14.77,"n":19864,"o":15.09,"t":"2025-08-01T04:00:00Z","v":1841423,"vw":14.9361},{"c":14.82,"h":15.01,"l":14.69,"n":19495,"o":14.93,"t":"2025-08-04T04:00:00Z","v":1942331,"vw":14.869608},{"c":15.12,"h":15.145,"l":14.64,"n":21449,"o":14.81,"t":"2025-08-05T04:00:00Z","v":2631538,"vw":14.949937},{"c":14.68,"h":15.065,"l":14.335,"n":24519,"o":14.92,"t":"2025-08-06T04:00:00Z","v":3051942,"vw":14.63095},{"c":14.52,"h":14.877,"l":14.44,"n":17129,"o":14.77,"t":"2025-08-07T04:00:00Z","v":2078447,"vw":14.573843},{"c":14.43,"h":14.52,"l":14.26,"n":13660,"o":14.51,"t":"2025-08-08T04:00:00Z","v":1624508,"vw":14.402543},{"c":14.06,"h":14.465,"l":14.06,"n":12246,"o":14.4,"t":"2025-08-11T04:00:00Z","v":1718144,"vw":14.177544},{"c":14.57,"h":14.61,"l":14.07,"n":11476,"o":14.17,"t":"2025-08-12T04:00:00Z","v":1393446,"vw":14.475183},{"c":14.95,"h":14.975,"l":14.57,"n":10811,"o":14.67,"t":"2025-08-13T04:00:00Z","v":1105404,"vw":14.871853},{"c":14.72,"h":14.79,"l":14.51,"n":10872,"o":14.77,"t":"2025-08-14T04:00:00Z","v":1140579,"vw":14.672002},{"c":14.72,"h":14.79,"l":14.51,"n":17479,"o":14.76,"t":"2025-08-15T04:00:00Z","v":1834994,"vw":14.676712},{"c":14.56,"h":14.83,"l":14.55,"n":12134,"o":14.65,"t":"2025-08-18T04:00:00Z","v":1125190,"vw":14.598705},{"c":15.03,"h":15.0753,"l":14.64,"n":9777,"o":14.66,"t":"2025-08-19T04:00:00Z","v":806001,"vw":14.993931},{"c":14.91,"h":15.18,"l":14.77,"n":13167,"o":15.1,"t":"2025-08-20T04:00:00Z","v":1248386,"vw":14.909068},{"c":14.79,"h":14.94,"l":14.64,"n":11192,"o":14.78,"t":"2025-08-21T04:00:00Z","v":979207,"vw":14.798434},{"c":15.53,"h":15.655,"l":14.825,"n":17062,"o":14.85,"t":"2025-08-22T04:00:00Z","v":1689857,"vw":15.526423},{"c":15.5,"h":15.51,"l":15.24,"n":12995,"o":15.42,"t":"2025-08-25T04:00:00Z","v":1083374,"vw":15.425854},{"c":15.48,"h":15.65,"l":15.44,"n":15167,"o":15.47,"t":"2025-08-26T04:00:00Z","v":2180975,"vw":15.513696},{"c":16.09,"h":16.09,"l":15.585,"n":15017,"o":15.62,"t":"2025-08-27T04:00:00Z","v":1331903,"vw":15.983214},{"c":16.02,"h":16.11,"l":15.735,"n":13918,"o":16.11,"t":"2025-08-28T04:00:00Z","v":1056963,"vw":15.940977},{"c":16.21,"h":16.235,"l":16.05,"n":11467,"o":16.05,"t":"2025-08-29T04:00:00Z","v":1129832,"vw":16.179189},{"c":16.19,"h":16.22,"l":15.91,"n":16280,"o":15.91,"t":"2025-09-02T04:00:00Z","v":1460725,"vw":16.134957},{"c":16.15,"h":16.3,"l":15.92,"n":15069,"o":16.1,"t":"2025-09-03T04:00:00Z","v":1300639,"vw":16.139277},{"c":16.57,"h":16.635,"l":16.1,"n":16978,"o":16.36,"t":"2025-09-04T04:00:00Z","v":1559689,"vw":16.522606},{"c":16.91,"h":16.94,"l":16.59,"n":17801,"o":16.65,"t":"2025-09-05T04:00:00Z","v":1412004,"vw":16.821671},{"c":16.55,"h":16.63,"l":16.09,"n":18331,"o":16.595,"t":"2025-09-08T04:00:00Z","v":1494785,"vw":16.486278},{"c":16.1,"h":16.54,"l":16.09,"n":13652,"o":16.33,"t":"2025-09-09T04:00:00Z","v":1210952,"vw":16.169349},{"c":16.41,"h":16.465,"l":16.11,"n":19576,"o":16.17,"t":"2025-09-10T04:00:00Z","v":1896040,"vw":16.383591},{"c":16.81,"h":16.985,"l":16.47,"n":15600,"o":16.47,"t":"2025-09-11T04:00:00Z","v":1498031,"vw":16.840713},{"c":16.64,"h":16.87,"l":16.64,"n":11515,"o":16.78,"t":"2025-09-12T04:00:00Z","v":895377,"vw":16.720653},{"c":16.56,"h":16.74,"l":16.44,"n":16607,"o":16.65,"t":"2025-09-15T04:00:00Z","v":2427372,"vw":16.543124},{"c":16.36,"h":16.6,"l":16.225,"n":13774,"o":16.54,"t":"2025-09-16T04:00:00Z","v":1756553,"vw":16.360886},{"c":16.1,"h":16.62,"l":16.055,"n":16527,"o":16.34,"t":"2025-09-17T04:00:00Z","v":1595603,"vw":16.222339},{"c":16.39,"h":16.495,"l":16.185,"n":14400,"o":16.22,"t":"2025-09-18T04:00:00Z","v":1430610,"vw":16.370737},{"c":16.16,"h":16.42,"l":16.12,"n":12199,"o":16.42,"t":"2025-09-19T04:00:00Z","v":2945623,"vw":16.211731},{"c":16.29,"h":16.335,"l":15.985,"n":11551,"o":16.11,"t":"2025-09-22T04:00:00Z","v":1377695,"vw":16.229074},{"c":16.09,"h":16.465,"l":16.08,"n":12728,"o":16.32,"t":"2025-09-23T04:00:00Z","v":1762812,"vw":16.159174},{"c":15.82,"h":16.12,"l":15.82,"n":10372,"o":16.05,"t":"2025-09-24T04:00:00Z","v":1174428,"vw":15.895206},{"c":15.45,"h":15.785,"l":15.27,"n":18894,"o":15.71,"t":"2025-09-25T04:00:00Z","v":2673266,"vw":15.367864},{"c":15.56,"h":15.67,"l":15.42,"n":14459,"o":15.44,"t":"2025-09-26T04:00:00Z","v":1574026,"vw":15.562272},{"c":15.56,"h":15.81,"l":15.49,"n":19255,"o":15.6,"t":"2025-09-29T04:00:00Z","v":1660410,"vw":15.586728},{"c":15.57,"h":15.6,"l":15.3405,"n":19153,"o":15.36,"t":"2025-09-30T04:00:00Z","v":1861322,"vw":15.488188},{"c":15.79,"h":15.815,"l":15.43,"n":13477,"o":15.43,"t":"2025-10-01T04:00:00Z","v":1084536,"vw":15.700545},{"c":15.63,"h":15.815,"l":15.475,"n":13718,"o":15.67,"t":"2025-10-02T04:00:00Z","v":1028575,"vw":15.616058},{"c":15.48,"h":15.83,"l":15.43,"n":14863,"o":15.67,"t":"2025-10-03T04:00:00Z","v":1285688,"vw":15.537034},{"c":15.26,"h":15.515,"l":15.22,"n":16197,"o":15.51,"t":"2025-10-06T04:00:00Z","v":1751224,"vw":15.325793},{"c":14.99,"h":15.3199,"l":14.985,"n":14614,"o":15.24,"t":"2025-10-07T04:00:00Z","v":1434589,"vw":15.071021},{"c":14.9,"h":15.1,"l":14.81,"n":15830,"o":14.96,"t":"2025-10-08T04:00:00Z","v":1829427,"vw":14.943214},{"c":14.44,"h":14.935,"l":14.39,"n":14645,"o":14.86,"t":"2025-10-09T04:00:00Z","v":1773586,"vw":14.506715},{"c":13.77,"h":14.45,"l":13.75,"n":20605,"o":14.45,"t":"2025-10-10T04:00:00Z","v":2756104,"vw":13.931858},{"c":13.8,"h":14,"l":13.755,"n":15866,"o":13.86,"t":"2025-10-13T04:00:00Z","v":1743884,"vw":13.834232},{"c":13.7,"h":13.85,"l":13.62,"n":17285,"o":13.62,"t":"2025-10-14T04:00:00Z","v":2305016,"vw":13.735807},{"c":13.68,"h":13.975,"l":13.67,"n":15755,"o":13.76,"t":"2025-10-15T04:00:00Z","v":1834984,"vw":13.736399},{"c":13.52,"h":13.87,"l":13.455,"n":24437,"o":13.66,"t":"2025-10-16T04:00:00Z","v":3106157,"vw":13.627637},{"c":13.39,"h":13.53,"l":13.285,"n":19061,"o":13.46,"t":"2025-10-17T04:00:00Z","v":2607380,"vw":13.379458},{"c":13.2,"h":13.57,"l":13.12,"n":16604,"o":13.53,"t":"2025-10-20T04:00:00Z","v":2188108,"vw":13.238767},{"c":13.22,"h":13.465,"l":13.18,"n":16652,"o":13.24,"t":"2025-10-21T04:00:00Z","v":2059603,"vw":13.316939},{"c":13.56,"h":13.595,"l":13.24,"n":19790,"o":13.32,"t":"2025-10-22T04:00:00Z","v":1892525,"vw":13.492315},{"c":13.38,"h":13.635,"l":13.37,"n":16272,"o":13.56,"t":"2025-10-23T04:00:00Z","v":1482366,"vw":13.446109},{"c":13.35,"h":13.67,"l":13.32,"n":11757,"o":13.49,"t":"2025-10-24T04:00:00Z","v":908084,"vw":13.367956},{"c":13.32,"h":13.41,"l":13.185,"n":13621,"o":13.34,"t":"2025-10-27T04:00:00Z","v":1289604,"vw":13.288273},{"c":13.22,"h":13.32,"l":13.11,"n":16494,"o":13.3,"t":"2025-10-28T04:00:00Z","v":2529544,"vw":13.20365},{"c":12.69,"h":13.215,"l":12.585,"n":23722,"o":13.15,"t":"2025-10-29T04:00:00Z","v":3176810,"vw":12.810604},{"c":12.73,"h":12.795,"l":12.595,"n":18169,"o":12.62,"t":"2025-10-30T04:00:00Z","v":2246274,"vw":12.717949},{"c":12.94,"h":12.975,"l":12.57,"n":18210,"o":12.66,"t":"2025-10-31T04:00:00Z","v":1963739,"vw":12.895384},{"c":12.96,"h":12.9858,"l":12.59,"n":17677,"o":12.82,"t":"2025-11-03T05:00:00Z","v":2373968,"vw":12.858901},{"c":12.84,"h":12.9886,"l":12.74,"n":22652,"o":12.84,"t":"2025-11-04T05:00:00Z","v":2879637,"vw":12.865008},{"c":12.23,"h":12.78,"l":12.05,"n":29334,"o":12.56,"t":"2025-11-05T05:00:00Z","v":3427846,"vw":12.243434},{"c":11.97,"h":12.25,"l":11.86,"n":25483,"o":12.06,"t":"2025-11-06T05:00:00Z","v":4666967,"vw":12.002707},{"c":12.41,"h":12.44,"l":12.07,"n":20871,"o":12.07,"t":"2025-11-07T05:00:00Z","v":2228552,"vw":12.348847},{"c":12.2,"h":12.5,"l":12.135,"n":16267,"o":12.45,"t":"2025-11-10T05:00:00Z","v":1796391,"vw":12.233883},{"c":12.01,"h":12.23,"l":11.95,"n":19656,"o":12.18,"t":"2025-11-11T05:00:00Z","v":2438275,"vw":12.035911},{"c":11.95,"h":12.2,"l":11.95,"n":18495,"o":11.96,"t":"2025-11-12T05:00:00Z","v":2607427,"vw":12.027807},{"c":11.76,"h":12.02,"l":11.71,"n":15553,"o":11.94,"t":"2025-11-13T05:00:00Z","v":1734614,"vw":11.800402},{"c":11.87,"h":11.94,"l":11.7,"n":18464,"o":11.78,"t":"2025-11-14T05:00:00Z","v":2011573,"vw":11.832466},{"c":11.5,"h":11.88,"l":11.455,"n":21730,"o":11.79,"t":"2025-11-17T05:00:00Z","v":2392234,"vw":11.599673},{"c":11.57,"h":11.605,"l":11.425,"n":17314,"o":11.51,"t":"2025-11-18T05:00:00Z","v":1833593,"vw":11.53804},{"c":11.66,"h":11.92,"l":11.59,"n":21045,"o":11.82,"t":"2025-11-19T05:00:00Z","v":2264764,"vw":11.705688},{"c":11.49,"h":11.88,"l":11.475,"n":18883,"o":11.74,"t":"2025-11-20T05:00:00Z","v":1796323,"vw":11.597878},{"c":11.79,"h":11.875,"l":11.52,"n":14552,"o":11.54,"t":"2025-11-21T05:00:00Z","v":1796867,"vw":11.752777},{"c":11.69,"h":11.91,"l":11.69,"n":14964,"o":11.85,"t":"2025-11-24T05:00:00Z","v":2247444,"vw":11.750011},{"c":12.18,"h":12.315,"l":11.79,"n":14554,"o":11.79,"t":"2025-11-25T05:00:00Z","v":1742524,"vw":12.202641},{"c":12.26,"h":12.4,"l":12.12,"n":14617,"o":12.15,"t":"2025-11-26T05:00:00Z","v":1891487,"vw":12.272662},{"c":12.19,"h":12.29,"l":12.14,"n":7658,"o":12.21,"t":"2025-11-28T05:00:00Z","v":677485,"vw":12.207757},{"c":12.13,"h":12.27,"l":11.98,"n":13748,"o":12,"t":"2025-12-01T05:00:00Z","v":1312457,"vw":12.149869},{"c":12.09,"h":12.26,"l":12.075,"n":13873,"o":12.26,"t":"2025-12-02T05:00:00Z","v":1283967,"vw":12.134508},{"c":12.14,"h":12.3,"l":12.06,"n":14035,"o":12.1,"t":"2025-12-03T05:00:00Z","v":1386358,"vw":12.154795},{"c":11.94,"h":12.18,"l":11.905,"n":12750,"o":12.07,"t":"2025-12-04T05:00:00Z","v":1254073,"vw":11.998387},{"c":11.84,"h":12.115,"l":11.73,"n":18749,"o":11.92,"t":"2025-12-05T05:00:00Z","v":2934525,"vw":11.91144},{"c":11.78,"h":11.86,"l":11.69,"n":14198,"o":11.85,"t":"2025-12-08T05:00:00Z","v":1216733,"vw":11.784032},{"c":11.7,"h":11.985,"l":11.68,"n":16751,"o":11.78,"t":"2025-12-09T05:00:00Z","v":1666968,"vw":11.796961},{"c":11.9,"h":12.065,"l":11.705,"n":14736,"o":11.71,"t":"2025-12-10T05:00:00Z","v":1647051,"vw":11.871601},{"c":11.76,"h":12.16,"l":11.72,"n":16879,"o":11.99,"t":"2025-12-11T05:00:00Z","v":1610677,"vw":11.871338},{"c":11.64,"h":11.86,"l":11.58,"n":17244,"o":11.8,"t":"2025-12-12T05:00:00Z","v":2250959,"vw":11.659063},{"c":11.67,"h":11.85,"l":11.635,"n":17046,"o":11.77,"t":"2025-12-15T05:00:00Z","v":1758975,"vw":11.709619},{"c":11.52,"h":11.74,"l":11.43,"n":17043,"o":11.63,"t":"2025-12-16T05:00:00Z","v":1984107,"vw":11.543272},{"c":11.33,"h":11.68,"l":11.29,"n":14751,"o":11.52,"t":"2025-12-17T05:00:00Z","v":1799374,"vw":11.36374},{"c":11.2,"h":11.49,"l":11.18,"n":19876,"o":11.45,"t":"2025-12-18T05:00:00Z","v":2225441,"vw":11.241066},{"c":11.08,"h":11.215,"l":11.05,"n":18797,"o":11.12,"t":"2025-12-19T05:00:00Z","v":5704929,"vw":11.094544},{"c":11.07,"h":11.22,"l":11.05,"n":14714,"o":11.11,"t":"2025-12-22T05:00:00Z","v":1966538,"vw":11.101485},{"c":11.04,"h":11.145,"l":10.92,"n":12350,"o":11.05,"t":"2025-12-23T05:00:00Z","v":1561520,"vw":11.013223},{"c":11.19,"h":11.2,"l":11.02,"n":5852,"o":11.07,"t":"2025-12-24T05:00:00Z","v":828093,"vw":11.147107},{"c":11.2,"h":11.215,"l":11.105,"n":7927,"o":11.2,"t":"2025-12-26T05:00:00Z","v":855754,"vw":11.169046},{"c":11.1,"h":11.25,"l":11.06,"n":13041,"o":11.18,"t":"2025-12-29T05:00:00Z","v":1558053,"vw":11.114165},{"c":11.22,"h":11.255,"l":11.07,"n":11883,"o":11.07,"t":"2025-12-30T05:00:00Z","v":1182176,"vw":11.199617},{"c":10.99,"h":11.07,"l":10.9539,"n":10568,"o":11.06,"t":"2025-12-31T05:00:00Z","v":1809979,"vw":11.000272},{"c":11.07,"h":11.21,"l":10.785,"n":15381,"o":10.97,"t":"2026-01-02T05:00:00Z","v":1745792,"vw":11.058139},{"c":11.14,"h":11.26,"l":11,"n":17682,"o":11,"t":"2026-01-05T05:00:00Z","v":2638157,"vw":11.147787},{"c":11.54,"h":11.55,"l":11.09,"n":17840,"o":11.09,"t":"2026-01-06T05:00:00Z","v":2979266,"vw":11.360549},{"c":11.22,"h":11.678,"l":11.18,"n":14707,"o":11.61,"t":"2026-01-07T05:00:00Z","v":1765186,"vw":11.360902},{"c":11.15,"h":11.3,"l":11.12,"n":13508,"o":11.13,"t":"2026-01-08T05:00:00Z","v":2486130,"vw":11.215314},{"c":11.1,"h":11.28,"l":11.035,"n":15884,"o":11.21,"t":"2026-01-09T05:00:00Z","v":2437416,"vw":11.11016},{"c":11.1,"h":11.28,"l":10.97,"n":18041,"o":11.08,"t":"2026-01-12T05:00:00Z","v":3386587,"vw":11.144303},{"c":11.03,"h":11.23,"l":10.985,"n":13652,"o":11.15,"t":"2026-01-13T05:00:00Z","v":2831653,"vw":11.089158},{"c":11.07,"h":11.1954,"l":10.8,"n":19300,"o":10.85,"t":"2026-01-14T05:00:00Z","v":3344434,"vw":10.999602},{"c":10.97,"h":11.17,"l":10.95,"n":19268,"o":11.07,"t":"2026-01-15T05:00:00Z","v":4816275,"vw":11.02575},{"c":11.12,"h":11.18,"l":10.915,"n":18235,"o":10.95,"t":"2026-01-16T05:00:00Z","v":3616027,"vw":11.09081},{"c":10.8,"h":10.99,"l":10.71,"n":22233,"o":10.96,"t":"2026-01-20T05:00:00Z","v":3504422,"vw":10.807828},{"c":10.87,"h":11.035,"l":10.8,"n":20004,"o":10.9,"t":"2026-01-21T05:00:00Z","v":2968976,"vw":10.894942},{"c":10.79,"h":11.07,"l":10.785,"n":15378,"o":10.95,"t":"2026-01-22T05:00:00Z","v":2574392,"vw":10.870088},{"c":10.8,"h":10.82,"l":10.69,"n":13986,"o":10.75,"t":"2026-01-23T05:00:00Z","v":2402052,"vw":10.767355},{"c":10.55,"h":10.825,"l":10.52,"n":13988,"o":10.8,"t":"2026-01-26T05:00:00Z","v":2269107,"vw":10.613672},{"c":10.52,"h":10.605,"l":10.46,"n":11547,"o":10.53,"t":"2026-01-27T05:00:00Z","v":1932283,"vw":10.524571},{"c":10.35,"h":10.64,"l":10.32,"n":16092,"o":10.56,"t":"2026-01-28T05:00:00Z","v":2864692,"vw":10.438661},{"c":10.61,"h":10.64,"l":10.37,"n":17993,"o":10.45,"t":"2026-01-29T05:00:00Z","v":2312192,"vw":10.538693},{"c":10.56,"h":10.6,"l":10.41,"n":14726,"o":10.54,"t":"2026-01-30T05:00:00Z","v":2505895,"vw":10.531845},{"c":10.34,"h":10.63,"l":10.3,"n":14321,"o":10.6,"t":"2026-02-02T05:00:00Z","v":2127036,"vw":10.398232},{"c":10.61,"h":10.68,"l":10.26,"n":20367,"o":10.33,"t":"2026-02-03T05:00:00Z","v":2875919,"vw":10.516241},{"c":10.48,"h":10.8367,"l":10.465,"n":25887,"o":10.79,"t":"2026-02-04T05:00:00Z","v":4254179,"vw":10.568832},{"c":10.46,"h":10.54,"l":10.21,"n":21060,"o":10.44,"t":"2026-02-05T05:00:00Z","v":2533807,"vw":10.419908},{"c":10.59,"h":10.63,"l":10.41,"n":14680,"o":10.46,"t":"2026-02-06T05:00:00Z","v":1695797,"vw":10.567443},{"c":10.55,"h":10.62,"l":10.45,"n":12707,"o":10.62,"t":"2026-02-09T05:00:00Z","v":1659543,"vw":10.530496},{"c":10.61,"h":10.71,"l":10.525,"n":16304,"o":10.62,"t":"2026-02-10T05:00:00Z","v":2229865,"vw":10.624712},{"c":10.27,"h":11.22,"l":10.265,"n":37274,"o":10.9,"t":"2026-02-11T05:00:00Z","v":6413992,"vw":10.715169},{"c":9.88,"h":10.44,"l":9.53,"n":40397,"o":10.44,"t":"2026-02-12T05:00:00Z","v":6191083,"vw":9.81621},{"c":10.11,"h":10.26,"l":9.89,"n":19245,"o":9.94,"t":"2026-02-13T05:00:00Z","v":2319706,"vw":10.14566},{"c":9.97,"h":10.18,"l":9.7,"n":21740,"o":10.14,"t":"2026-02-17T05:00:00Z","v":3149113,"vw":9.899024},{"c":9.83,"h":10.08,"l":9.83,"n":18402,"o":9.88,"t":"2026-02-18T05:00:00Z","v":1961027,"vw":9.921298},{"c":10.17,"h":10.28,"l":9.81,"n":24413,"o":10.27,"t":"2026-02-19T05:00:00Z","v":4651811,"vw":10.116144},{"c":10.46,"h":10.5,"l":9.9,"n":22895,"o":9.9,"t":"2026-02-20T05:00:00Z","v":3361625,"vw":10.346545},{"c":10.13,"h":10.53,"l":10.08,"n":27042,"o":10.41,"t":"2026-02-23T05:00:00Z","v":3972684,"vw":10.252613},{"c":10.08,"h":10.305,"l":10.035,"n":18089,"o":10.15,"t":"2026-02-24T05:00:00Z","v":2284693,"vw":10.132424},{"c":10.33,"h":10.35,"l":10.11,"n":16977,"o":10.14,"t":"2026-02-25T05:00:00Z","v":2248743,"vw":10.254936},{"c":10.5,"h":10.645,"l":10.375,"n":15696,"o":10.41,"t":"2026-02-26T05:00:00Z","v":2426607,"vw":10.51304},{"c":9.89,"h":10.39,"l":9.85,"n":17515,"o":10.35,"t":"2026-02-27T05:00:00Z","v":2917276,"vw":10.003184},{"c":9.72,"h":9.81,"l":9.605,"n":18152,"o":9.75,"t":"2026-03-02T05:00:00Z","v":2352916,"vw":9.710668},{"c":10.02,"h":10.07,"l":9.29,"n":21611,"o":9.52,"t":"2026-03-03T05:00:00Z","v":3076797,"vw":9.836372},{"c":10.35,"h":10.46,"l":9.9,"n":24356,"o":10.01,"t":"2026-03-04T05:00:00Z","v":3796653,"vw":10.267445},{"c":10.26,"h":10.32,"l":10.01,"n":20082,"o":10.19,"t":"2026-03-05T05:00:00Z","v":2465940,"vw":10.201952},{"c":10.09,"h":10.16,"l":9.91,"n":16957,"o":10.16,"t":"2026-03-06T05:00:00Z","v":1873567,"vw":10.070909},{"c":10.09,"h":10.16,"l":9.63,"n":25222,"o":9.93,"t":"2026-03-09T04:00:00Z","v":3326418,"vw":9.91924},{"c":10.07,"h":10.17,"l":9.885,"n":19642,"o":10.05,"t":"2026-03-10T04:00:00Z","v":2630954,"vw":10.045675},{"c":9.93,"h":10.16,"l":9.845,"n":19180,"o":10.16,"t":"2026-03-11T04:00:00Z","v":1898829,"vw":9.974604},{"c":9.94,"h":10.07,"l":9.75,"n":19370,"o":9.8,"t":"2026-03-12T04:00:00Z","v":2782826,"vw":9.948574},{"c":9.74,"h":10.18,"l":9.685,"n":16282,"o":10.07,"t":"2026-03-13T04:00:00Z","v":2073119,"vw":9.820244},{"c":9.61,"h":9.98,"l":9.595,"n":20300,"o":9.79,"t":"2026-03-16T04:00:00Z","v":2494371,"vw":9.737457},{"c":9.78,"h":9.875,"l":9.715,"n":17664,"o":9.73,"t":"2026-03-17T04:00:00Z","v":2434625,"vw":9.807866},{"c":9.73,"h":9.95,"l":9.625,"n":23829,"o":9.65,"t":"2026-03-18T04:00:00Z","v":3032006,"vw":9.786126},{"c":9.67,"h":9.785,"l":9.48,"n":20872,"o":9.63,"t":"2026-03-19T04:00:00Z","v":2217050,"vw":9.62427},{"c":9.3,"h":9.69,"l":9.25,"n":18252,"o":9.69,"t":"2026-03-20T04:00:00Z","v":5057523,"vw":9.357146},{"c":9.43,"h":9.65,"l":9.38,"n":20969,"o":9.51,"t":"2026-03-23T04:00:00Z","v":3241327,"vw":9.528372},{"c":9.35,"h":9.505,"l":9.255,"n":15881,"o":9.32,"t":"2026-03-24T04:00:00Z","v":1919478,"vw":9.392414},{"c":9.38,"h":9.6,"l":9.255,"n":16303,"o":9.48,"t":"2026-03-25T04:00:00Z","v":2121481,"vw":9.368767},{"c":9.45,"h":9.61,"l":9.33,"n":13938,"o":9.34,"t":"2026-03-26T04:00:00Z","v":1759497,"vw":9.456596},{"c":9.18,"h":9.435,"l":9.12,"n":14092,"o":9.4,"t":"2026-03-27T04:00:00Z","v":1962315,"vw":9.20358},{"c":9.35,"h":9.465,"l":9.21,"n":15633,"o":9.29,"t":"2026-03-30T04:00:00Z","v":2003022,"vw":9.34575},{"c":9.42,"h":9.59,"l":9.23,"n":16928,"o":9.43,"t":"2026-03-31T04:00:00Z","v":2120963,"vw":9.414736},{"c":9.23,"h":9.51,"l":9.2,"n":16808,"o":9.41,"t":"2026-04-01T04:00:00Z","v":1944967,"vw":9.307082},{"c":9.3,"h":9.39,"l":9.04,"n":15430,"o":9.09,"t":"2026-04-02T04:00:00Z","v":1958829,"vw":9.241362},{"c":9.42,"h":9.43,"l":9.19,"n":11336,"o":9.22,"t":"2026-04-06T04:00:00Z","v":1429217,"vw":9.37138},{"c":9.52,"h":9.615,"l":9.335,"n":13473,"o":9.45,"t":"2026-04-07T04:00:00Z","v":1768565,"vw":9.477448},{"c":9.6,"h":9.92,"l":9.57,"n":13743,"o":9.8,"t":"2026-04-08T04:00:00Z","v":1835211,"vw":9.649444},{"c":9.34,"h":9.56,"l":9.3,"n":17122,"o":9.51,"t":"2026-04-09T04:00:00Z","v":1983299,"vw":9.388989},{"c":9.68,"h":9.7,"l":9.38,"n":13415,"o":9.38,"t":"2026-04-10T04:00:00Z","v":1559763,"vw":9.636174},{"c":9.67,"h":9.815,"l":9.535,"n":14248,"o":9.68,"t":"2026-04-13T04:00:00Z","v":1587984,"vw":9.683227},{"c":9.86,"h":9.9,"l":9.6,"n":13536,"o":9.63,"t":"2026-04-14T04:00:00Z","v":1915924,"vw":9.840695},{"c":10.15,"h":10.23,"l":9.77,"n":22367,"o":9.82,"t":"2026-04-15T04:00:00Z","v":2701833,"vw":10.089237},{"c":10.2,"h":10.4,"l":10.08,"n":21286,"o":10.19,"t":"2026-04-16T04:00:00Z","v":4733460,"vw":10.211412},{"c":10.45,"h":10.5,"l":10.28,"n":19550,"o":10.28,"t":"2026-04-17T04:00:00Z","v":2308394,"vw":10.417948},{"c":10.83,"h":10.87,"l":10.39,"n":18070,"o":10.39,"t":"2026-04-20T04:00:00Z","v":2339553,"vw":10.751356},{"c":10.69,"h":11.02,"l":10.68,"n":18090,"o":10.84,"t":"2026-04-21T04:00:00Z","v":2187770,"vw":10.778122},{"c":10.6,"h":10.85,"l":10.47,"n":21817,"o":10.75,"t":"2026-04-22T04:00:00Z","v":2375202,"vw":10.593597},{"c":10.53,"h":10.69,"l":10.38,"n":17070,"o":10.57,"t":"2026-04-23T04:00:00Z","v":2053493,"vw":10.508554},{"c":10.7,"h":10.74,"l":10.48,"n":14481,"o":10.53,"t":"2026-04-24T04:00:00Z","v":1997472,"vw":10.675948},{"c":10.9,"h":10.96,"l":10.595,"n":18453,"o":10.64,"t":"2026-04-27T04:00:00Z","v":2074321,"vw":10.87232},{"c":11.12,"h":11.16,"l":10.87,"n":17727,"o":10.96,"t":"2026-04-28T04:00:00Z","v":1953542,"vw":11.084328},{"c":10.76,"h":11.159,"l":10.72,"n":15980,"o":11.05,"t":"2026-04-29T04:00:00Z","v":2173148,"vw":10.804003},{"c":10.81,"h":10.93,"l":10.71,"n":13291,"o":10.71,"t":"2026-04-30T04:00:00Z","v":1860779,"vw":10.830736},{"c":10.94,"h":10.97,"l":10.735,"n":15053,"o":10.85,"t":"2026-05-01T04:00:00Z","v":1794508,"vw":10.887472},{"c":11.09,"h":11.115,"l":10.76,"n":21922,"o":10.89,"t":"2026-05-04T04:00:00Z","v":2229030,"vw":11.001645},{"c":11.33,"h":11.35,"l":11.05,"n":21836,"o":11.18,"t":"2026-05-05T04:00:00Z","v":2871665,"vw":11.282038},{"c":12.17,"h":12.53,"l":11.66,"n":36454,"o":11.77,"t":"2026-05-06T04:00:00Z","v":5089461,"vw":12.114919},{"c":12.03,"h":12.29,"l":12.025,"n":29628,"o":12.23,"t":"2026-05-07T04:00:00Z","v":3587121,"vw":12.135142},{"c":12.37,"h":12.465,"l":11.97,"n":20339,"o":12.05,"t":"2026-05-08T04:00:00Z","v":3139863,"vw":12.334192},{"c":12.13,"h":12.45,"l":12.12,"n":22820,"o":12.38,"t":"2026-05-11T04:00:00Z","v":3157561,"vw":12.205034},{"c":11.96,"h":12.165,"l":11.9,"n":27318,"o":12.12,"t":"2026-05-12T04:00:00Z","v":4654501,"vw":12.021175},{"c":11.74,"h":11.925,"l":11.69,"n":26904,"o":11.89,"t":"2026-05-13T04:00:00Z","v":2386862,"vw":11.773585},{"c":11.6,"h":12.055,"l":11.57,"n":29946,"o":11.85,"t":"2026-05-14T04:00:00Z","v":4294218,"vw":11.787513},{"c":11.68,"h":11.73,"l":11.22,"n":19235,"o":11.41,"t":"2026-05-15T04:00:00Z","v":2456383,"vw":11.595174},{"c":11.64,"h":11.88,"l":11.55,"n":15545,"o":11.67,"t":"2026-05-18T04:00:00Z","v":1642538,"vw":11.68814},{"c":11.37,"h":11.67,"l":11.3,"n":16131,"o":11.57,"t":"2026-05-19T04:00:00Z","v":1667005,"vw":11.394081},{"c":11.54,"h":11.58,"l":11.17,"n":16179,"o":11.34,"t":"2026-05-20T04:00:00Z","v":1685555,"vw":11.473114},{"c":11.46,"h":11.6,"l":11.39,"n":17989,"o":11.44,"t":"2026-05-21T04:00:00Z","v":1858077,"vw":11.503526},{"c":11.46,"h":11.61,"l":11.39,"n":17154,"o":11.45,"t":"2026-05-22T04:00:00Z","v":1581979,"vw":11.487535},{"c":11.58,"h":11.725,"l":11.51,"n":20891,"o":11.54,"t":"2026-05-26T04:00:00Z","v":3269632,"vw":11.591369},{"c":11.51,"h":11.735,"l":11.5,"n":26083,"o":11.6,"t":"2026-05-27T04:00:00Z","v":3878771,"vw":11.584538},{"c":11.55,"h":11.81,"l":11.41,"n":26748,"o":11.45,"t":"2026-05-28T04:00:00Z","v":3858185,"vw":11.636764},{"c":11.64,"h":11.775,"l":11.33,"n":23710,"o":11.53,"t":"2026-05-29T04:00:00Z","v":3538114,"vw":11.639808},{"c":11.58,"h":11.84,"l":11.45,"n":24657,"o":11.47,"t":"2026-06-01T04:00:00Z","v":3959138,"vw":11.642134},{"c":11.87,"h":11.9,"l":11.54,"n":20518,"o":11.55,"t":"2026-06-02T04:00:00Z","v":2703296,"vw":11.807775},{"c":11.66,"h":11.87,"l":11.46,"n":19669,"o":11.76,"t":"2026-06-03T04:00:00Z","v":2618482,"vw":11.641537},{"c":12.18,"h":12.195,"l":11.75,"n":31297,"o":11.75,"t":"2026-06-04T04:00:00Z","v":2550840,"vw":12.07544},{"c":12.2,"h":12.285,"l":12.05,"n":21106,"o":12.05,"t":"2026-06-05T04:00:00Z","v":2077560,"vw":12.21275},{"c":12.26,"h":12.51,"l":12.24,"n":19455,"o":12.33,"t":"2026-06-08T04:00:00Z","v":2097716,"vw":12.330419},{"c":12.63,"h":12.74,"l":12.355,"n":32524,"o":12.44,"t":"2026-06-09T04:00:00Z","v":4223655,"vw":12.578754},{"c":12.42,"h":12.82,"l":12.4,"n":20762,"o":12.63,"t":"2026-06-10T04:00:00Z","v":2583934,"vw":12.559198},{"c":12.32,"h":12.665,"l":12.215,"n":19138,"o":12.57,"t":"2026-06-11T04:00:00Z","v":1830059,"vw":12.357208},{"c":12.28,"h":12.4599,"l":12.15,"n":14162,"o":12.32,"t":"2026-06-12T04:00:00Z","v":1491124,"vw":12.248465},{"c":12.22,"h":12.46,"l":12.095,"n":14397,"o":12.26,"t":"2026-06-15T04:00:00Z","v":1534016,"vw":12.205336},{"c":12.15,"h":12.44,"l":12.095,"n":12849,"o":12.31,"t":"2026-06-16T04:00:00Z","v":1773878,"vw":12.180587},{"c":11.54,"h":12.29,"l":11.515,"n":18121,"o":12.12,"t":"2026-06-17T04:00:00Z","v":1962899,"vw":11.737713},{"c":11.71,"h":11.87,"l":11.63,"n":16133,"o":11.65,"t":"2026-06-18T04:00:00Z","v":3109720,"vw":11.729564},{"c":11.72,"h":11.865,"l":11.67,"n":12817,"o":11.67,"t":"2026-06-22T04:00:00Z","v":1471743,"vw":11.74937},{"c":11.69,"h":11.88,"l":11.625,"n":13575,"o":11.76,"t":"2026-06-23T04:00:00Z","v":1338884,"vw":11.70053},{"c":11.49,"h":11.86,"l":11.37,"n":21194,"o":11.68,"t":"2026-06-24T04:00:00Z","v":2684783,"vw":11.520504},{"c":11.63,"h":11.78,"l":11.245,"n":17825,"o":11.6,"t":"2026-06-25T04:00:00Z","v":2254114,"vw":11.527649},{"c":11.93,"h":11.96,"l":11.65,"n":17633,"o":11.72,"t":"2026-06-26T04:00:00Z","v":3996668,"vw":11.896909},{"c":11.82,"h":11.9,"l":11.73,"n":18629,"o":11.9,"t":"2026-06-29T04:00:00Z","v":2261514,"vw":11.826241},{"c":11.8,"h":12.015,"l":11.31,"n":22875,"o":11.51,"t":"2026-06-30T04:00:00Z","v":2308378,"vw":11.84101},{"c":12.15,"h":12.265,"l":11.82,"n":17105,"o":11.84,"t":"2026-07-01T04:00:00Z","v":1839137,"vw":12.146921},{"c":12.51,"h":12.55,"l":12.27,"n":21320,"o":12.28,"t":"2026-07-02T04:00:00Z","v":2175986,"vw":12.459076},{"c":12.57,"h":12.71,"l":12.46,"n":20531,"o":12.49,"t":"2026-07-06T04:00:00Z","v":2157270,"vw":12.608137},{"c":12.19,"h":12.79,"l":12.19,"n":19639,"o":12.74,"t":"2026-07-07T04:00:00Z","v":1926200,"vw":12.366462},{"c":11.68,"h":12.13,"l":11.625,"n":22032,"o":12.04,"t":"2026-07-08T04:00:00Z","v":2186894,"vw":11.787123},{"c":11.88,"h":11.91,"l":11.67,"n":16387,"o":11.7,"t":"2026-07-09T04:00:00Z","v":1743922,"vw":11.829527},{"c":12.01,"h":12.099,"l":11.83,"n":18316,"o":11.99,"t":"2026-07-10T04:00:00Z","v":2543867,"vw":11.944714},{"c":12.18,"h":12.365,"l":12.06,"n":23308,"o":12.11,"t":"2026-07-13T04:00:00Z","v":2779991,"vw":12.206783},{"c":12.47,"h":12.51,"l":12.055,"n":22751,"o":12.22,"t":"2026-07-14T04:00:00Z","v":2666658,"vw":12.386371},{"c":12.48,"h":12.965,"l":12.45,"n":23026,"o":12.45,"t":"2026-07-15T04:00:00Z","v":3387411,"vw":12.683166},{"c":12.75,"h":12.85,"l":12.46,"n":16124,"o":12.46,"t":"2026-07-16T04:00:00Z","v":2095390,"vw":12.740967},{"c":12.51,"h":12.875,"l":12.335,"n":15961,"o":12.7,"t":"2026-07-17T04:00:00Z","v":1582368,"vw":12.50864},{"c":12.13,"h":12.5,"l":12.115,"n":13907,"o":12.46,"t":"2026-07-20T04:00:00Z","v":1425534,"vw":12.198826},{"c":12.28,"h":12.56,"l":12.15,"n":16486,"o":12.4,"t":"2026-07-21T04:00:00Z","v":1495422,"vw":12.267554},{"c":12.05,"h":12.33,"l":11.985,"n":15216,"o":12.33,"t":"2026-07-22T04:00:00Z","v":1580598,"vw":12.055321},{"c":12.13,"h":12.335,"l":11.91,"n":20128,"o":11.91,"t":"2026-07-23T04:00:00Z","v":2279763,"vw":12.145012},{"c":12.28,"h":12.475,"l":12.175,"n":16263,"o":12.22,"t":"2026-07-24T04:00:00Z","v":1788296,"vw":12.336994},{"c":12.12,"h":12.43,"l":12.085,"n":12504,"o":12.43,"t":"2026-07-27T04:00:00Z","v":1180372,"vw":12.180359},{"c":12.01,"h":12.21,"l":11.84,"n":17027,"o":12.16,"t":"2026-07-28T04:00:00Z","v":1757638,"vw":12.00164},{"c":12.26,"h":12.565,"l":12.08,"n":20706,"o":12.08,"t":"2026-07-29T04:00:00Z","v":2170646,"vw":12.380654},{"c":12.04,"h":12.355,"l":11.855,"n":17349,"o":12.33,"t":"2026-07-30T04:00:00Z","v":1520848,"vw":11.988019},{"c":11.82,"h":12.095,"l":11.72,"n":14501,"o":12.02,"t":"2026-07-31T04:00:00Z","v":1676796,"vw":11.837246},{"c":11.9,"h":11.975,"l":11.77,"n":15406,"o":11.82,"t":"2026-08-03T04:00:00Z","v":1403981,"vw":11.893353},{"c":11.96,"h":12.075,"l":11.69,"n":17635,"o":11.81,"t":"2026-08-04T04:00:00Z","v":1974676,"vw":11.940171},{"c":11.8,"h":11.905,"l":11.115,"n":33937,"o":11.5,"t":"2026-08-05T04:00:00Z","v":3780555,"vw":11.621043},{"c":11.5,"h":11.98,"l":11.39,"n":22899,"o":11.98,"t":"2026-08-06T04:00:00Z","v":2561518,"vw":11.570399},{"c":11.69,"h":11.845,"l":11.44,"n":16893,"o":11.57,"t":"2026-08-07T04:00:00Z","v":1662062,"vw":11.705226},{"c":11.54,"h":11.645,"l":11.32,"n":22154,"o":11.53,"t":"2026-08-10T04:00:00Z","v":2592834,"vw":11.478382},{"c":11.49,"h":11.66,"l":11.41,"n":15704,"o":11.47,"t":"2026-08-11T04:00:00Z","v":1614681,"vw":11.489058},{"c":11.66,"h":11.68,"l":11.45,"n":13939,"o":11.58,"t":"2026-08-12T04:00:00Z","v":1749362,"vw":11.614271},{"c":11.89,"h":11.95,"l":11.695,"n":12845,"o":11.75,"t":"2026-08-13T04:00:00Z","v":1664341,"vw":11.867566},{"c":11.68,"h":11.95,"l":11.64,"n":15291,"o":11.8,"t":"2026-08-14T04:00:00Z","v":1489866,"vw":11.712475},{"c":11.6,"h":11.63,"l":11.49,"n":11177,"o":11.63,"t":"2026-08-17T04:00:00Z","v":1521504,"vw":11.575212},{"c":11.57,"h":11.685,"l":11.53,"n":10358,"o":11.62,"t":"2026-08-18T04:00:00Z","v":1053715,"vw":11.577007},{"c":11.82,"h":12.005,"l":11.69,"n":9873,"o":11.69,"t":"2026-08-19T04:00:00Z","v":801338,"vw":11.81805},{"c":11.86,"h":11.945,"l":11.71,"n":10405,"o":11.8,"t":"2026-08-20T04:00:00Z","v":820156,"vw":11.860375},{"c":11.79,"h":11.94,"l":11.72,"n":9174,"o":11.93,"t":"2026-08-21T04:00:00Z","v":595690,"vw":11.786008},{"c":11.95,"h":12.075,"l":11.81,"n":10337,"o":11.82,"t":"2026-08-24T04:00:00Z","v":944124,"vw":11.952858},{"c":12.16,"h":12.2,"l":11.915,"n":16336,"o":11.95,"t":"2026-08-25T04:00:00Z","v":1472803,"vw":12.128545},{"c":11.96,"h":12.18,"l":11.9325,"n":12749,"o":12.16,"t":"2026-08-26T04:00:00Z","v":1223247,"vw":12.043822},{"c":11.88,"h":12.055,"l":11.85,"n":10584,"o":11.95,"t":"2026-08-27T04:00:00Z","v":979519,"vw":11.906426},{"c":11.76,"h":11.945,"l":11.76,"n":10551,"o":11.92,"t":"2026-08-28T04:00:00Z","v":1284978,"vw":11.841054},{"c":11.56,"h":11.74,"l":11.505,"n":11508,"o":11.73,"t":"2026-08-31T04:00:00Z","v":1515113,"vw":11.578737},{"c":11.41,"h":11.565,"l":11.29,"n":13963,"o":11.5,"t":"2026-09-01T04:00:00Z","v":1733516,"vw":11.40034},{"c":11.33,"h":11.52,"l":11.28,"n":15978,"o":11.28,"t":"2026-09-02T04:00:00Z","v":1851125,"vw":11.375868},{"c":11.28,"h":11.555,"l":11.25,"n":13176,"o":11.53,"t":"2026-09-03T04:00:00Z","v":1475418,"vw":11.349026},{"c":11.42,"h":11.545,"l":11.13,"n":11420,"o":11.22,"t":"2026-09-04T04:00:00Z","v":898337,"vw":11.42332},{"c":11.2,"h":11.41,"l":11.16,"n":14314,"o":11.33,"t":"2026-09-08T04:00:00Z","v":1370536,"vw":11.21588},{"c":10.78,"h":11.25,"l":10.7,"n":19031,"o":11.21,"t":"2026-09-09T04:00:00Z","v":2343287,"vw":10.834537},{"c":10.67,"h":10.83,"l":10.635,"n":15073,"o":10.81,"t":"2026-09-10T04:00:00Z","v":1747973,"vw":10.685122},{"c":10.73,"h":10.865,"l":10.605,"n":15322,"o":10.76,"t":"2026-09-11T04:00:00Z","v":2113199,"vw":10.711934},{"c":10.57,"h":10.84,"l":10.515,"n":16792,"o":10.77,"t":"2026-09-14T04:00:00Z","v":1464165,"vw":10.575705},{"c":10.35,"h":10.565,"l":10.34,"n":14775,"o":10.51,"t":"2026-09-15T04:00:00Z","v":1822457,"vw":10.413547},{"c":10.36,"h":10.54,"l":10.165,"n":18071,"o":10.37,"t":"2026-09-16T04:00:00Z","v":2502951,"vw":10.360147},{"c":10.29,"h":10.51,"l":10.27,"n":17666,"o":10.42,"t":"2026-09-17T04:00:00Z","v":2062808,"vw":10.329213},{"c":10.25,"h":10.325,"l":10.16,"n":14654,"o":10.24,"t":"2026-09-18T04:00:00Z","v":3583186,"vw":10.243289},{"c":10.41,"h":10.445,"l":10.265,"n":15202,"o":10.35,"t":"2026-09-21T04:00:00Z","v":1707236,"vw":10.369035},{"c":10.37,"h":10.525,"l":10.315,"n":14494,"o":10.51,"t":"2026-09-22T04:00:00Z","v":2087452,"vw":10.386466},{"c":9.89,"h":10.435,"l":9.87,"n":19560,"o":10.32,"t":"2026-09-23T04:00:00Z","v":3089993,"vw":9.987525},{"c":9.67,"h":9.9699,"l":9.63,"n":19035,"o":9.88,"t":"2026-09-24T04:00:00Z","v":3214500,"vw":9.749546},{"c":9.82,"h":9.95,"l":9.61,"n":20911,"o":9.61,"t":"2026-09-25T04:00:00Z","v":2864390,"vw":9.84503},{"c":9.67,"h":9.855,"l":9.56,"n":21496,"o":9.81,"t":"2026-09-28T04:00:00Z","v":2911628,"vw":9.657287},{"c":9.6,"h":9.71,"l":9.545,"n":18493,"o":9.67,"t":"2026-09-29T04:00:00Z","v":2593884,"vw":9.61849},{"c":9.58,"h":9.735,"l":9.435,"n":18969,"o":9.54,"t":"2026-09-30T04:00:00Z","v":2734942,"vw":9.608151},{"c":9.71,"h":9.76,"l":9.39,"n":18161,"o":9.54,"t":"2026-10-01T04:00:00Z","v":2823436,"vw":9.626322},{"c":9.82,"h":10.095,"l":9.77,"n":22182,"o":9.86,"t":"2026-10-02T04:00:00Z","v":2463339,"vw":9.878091},{"c":9.64,"h":9.88,"l":9.63,"n":16207,"o":9.85,"t":"2026-10-05T04:00:00Z","v":2486785,"vw":9.708743},{"c":9.81,"h":9.865,"l":9.65,"n":12871,"o":9.72,"t":"2026-10-06T04:00:00Z","v":1735152,"vw":9.796966},{"c":9.86,"h":9.95,"l":9.66,"n":16441,"o":9.78,"t":"2026-10-07T04:00:00Z","v":2604287,"vw":9.855846},{"c":9.9,"h":9.925,"l":9.57,"n":15996,"o":9.88,"t":"2026-10-08T04:00:00Z","v":2477940,"vw":9.836893},{"c":9.79,"h":9.97,"l":9.675,"n":13672,"o":9.9,"t":"2026-10-09T04:00:00Z","v":1603246,"vw":9.765155},{"c":9.87,"h":9.89,"l":9.6,"n":13591,"o":9.71,"t":"2026-10-12T04:00:00Z","v":1722135,"vw":9.801549},{"c":9.83,"h":10.02,"l":9.7525,"n":9760,"o":9.96,"t":"2026-10-13T04:00:00Z","v":1226111,"vw":9.833363},{"c":9.29,"h":9.79,"l":9.23,"n":17433,"o":9.68,"t":"2026-10-14T04:00:00Z","v":2142231,"vw":9.362082},{"c":9.6,"h":9.61,"l":9.3,"n":19444,"o":9.43,"t":"2026-10-15T04:00:00Z","v":2568970,"vw":9.535089},{"c":9.76,"h":9.875,"l":9.53,"n":16339,"o":9.62,"t":"2026-10-16T04:00:00Z","v":2210175,"vw":9.739406},{"c":9.46,"h":9.75,"l":9.42,"n":14329,"o":9.75,"t":"2026-10-19T04:00:00Z","v":1914980,"vw":9.52003},{"c":9.58,"h":9.69,"l":9.495,"n":13012,"o":9.52,"t":"2026-10-20T04:00:00Z","v":1427949,"vw":9.597827},{"c":9.53,"h":9.69,"l":9.455,"n":14363,"o":9.66,"t":"2026-10-21T04:00:00Z","v":1358146,"vw":9.525764},{"c":10.09,"h":10.109,"l":9.49,"n":20191,"o":9.52,"t":"2026-10-22T04:00:00Z","v":2452727,"vw":9.980591},{"c":10.085,"h":10.2,"l":9.995,"n":8853,"o":10.08,"t":"2026-10-23T04:00:00Z","v":939440,"vw":10.102557}],"volatilityBars":[{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-09-22T11:00:00Z","v":3100,"vw":10.49},{"c":10.46,"h":10.525,"l":10.41,"n":294,"o":10.51,"t":"2026-09-22T13:30:00Z","v":27691,"vw":10.46717},{"c":10.41,"h":10.44,"l":10.4,"n":350,"o":10.44,"t":"2026-09-22T13:45:00Z","v":31124,"vw":10.417769},{"c":10.415,"h":10.435,"l":10.4008,"n":479,"o":10.415,"t":"2026-09-22T14:00:00Z","v":39439,"vw":10.422099},{"c":10.345,"h":10.41,"l":10.345,"n":319,"o":10.41,"t":"2026-09-22T14:15:00Z","v":24527,"vw":10.378605},{"c":10.335,"h":10.355,"l":10.325,"n":382,"o":10.345,"t":"2026-09-22T14:30:00Z","v":25197,"vw":10.338876},{"c":10.345,"h":10.345,"l":10.315,"n":276,"o":10.335,"t":"2026-09-22T14:45:00Z","v":13967,"vw":10.328348},{"c":10.365,"h":10.365,"l":10.34,"n":422,"o":10.345,"t":"2026-09-22T15:00:00Z","v":31476,"vw":10.352132},{"c":10.34,"h":10.365,"l":10.335,"n":266,"o":10.365,"t":"2026-09-22T15:15:00Z","v":15384,"vw":10.347448},{"c":10.345,"h":10.375,"l":10.34,"n":362,"o":10.34,"t":"2026-09-22T15:30:00Z","v":21797,"vw":10.357602},{"c":10.355,"h":10.36,"l":10.335,"n":249,"o":10.345,"t":"2026-09-22T15:45:00Z","v":11637,"vw":10.347396},{"c":10.365,"h":10.375,"l":10.36,"n":304,"o":10.36,"t":"2026-09-22T16:00:00Z","v":17285,"vw":10.367438},{"c":10.355,"h":10.37,"l":10.345,"n":210,"o":10.365,"t":"2026-09-22T16:15:00Z","v":15133,"vw":10.355907},{"c":10.37,"h":10.395,"l":10.355,"n":335,"o":10.36,"t":"2026-09-22T16:30:00Z","v":24079,"vw":10.375087},{"c":10.395,"h":10.405,"l":10.365,"n":334,"o":10.37,"t":"2026-09-22T16:45:00Z","v":34983,"vw":10.378168},{"c":10.335,"h":10.395,"l":10.3301,"n":413,"o":10.395,"t":"2026-09-22T17:00:00Z","v":26063,"vw":10.359416},{"c":10.335,"h":10.345,"l":10.325,"n":347,"o":10.335,"t":"2026-09-22T17:15:00Z","v":19996,"vw":10.33199},{"c":10.395,"h":10.415,"l":10.33,"n":667,"o":10.33,"t":"2026-09-22T17:30:00Z","v":134633,"vw":10.396},{"c":10.4592,"h":10.46,"l":10.395,"n":523,"o":10.395,"t":"2026-09-22T17:45:00Z","v":49419,"vw":10.422956},{"c":10.435,"h":10.465,"l":10.435,"n":416,"o":10.455,"t":"2026-09-22T18:00:00Z","v":23707,"vw":10.449083},{"c":10.405,"h":10.43,"l":10.405,"n":452,"o":10.43,"t":"2026-09-22T18:15:00Z","v":38220,"vw":10.419797},{"c":10.365,"h":10.405,"l":10.355,"n":991,"o":10.4,"t":"2026-09-22T18:30:00Z","v":277804,"vw":10.391045},{"c":10.365,"h":10.37,"l":10.35,"n":499,"o":10.365,"t":"2026-09-22T18:45:00Z","v":55261,"vw":10.363271},{"c":10.385,"h":10.39,"l":10.36,"n":596,"o":10.365,"t":"2026-09-22T19:00:00Z","v":55822,"vw":10.377861},{"c":10.405,"h":10.405,"l":10.38,"n":750,"o":10.385,"t":"2026-09-22T19:15:00Z","v":74891,"vw":10.385395},{"c":10.42,"h":10.445,"l":10.4,"n":735,"o":10.4,"t":"2026-09-22T19:30:00Z","v":67093,"vw":10.42793},{"c":10.38,"h":10.43,"l":10.34,"n":2882,"o":10.43,"t":"2026-09-22T19:45:00Z","v":439541,"vw":10.388385},{"c":10.38,"h":10.38,"l":10.37,"n":22,"o":10.37,"t":"2026-09-22T20:00:00Z","v":387677,"vw":10.370354},{"c":10.24,"h":10.435,"l":10.18,"n":371,"o":10.32,"t":"2026-09-23T13:30:00Z","v":44898,"vw":10.257165},{"c":10.2,"h":10.25,"l":10.18,"n":332,"o":10.235,"t":"2026-09-23T13:45:00Z","v":28209,"vw":10.206099},{"c":10.185,"h":10.215,"l":10.15,"n":767,"o":10.21,"t":"2026-09-23T14:00:00Z","v":64105,"vw":10.184018},{"c":10.15,"h":10.185,"l":10.13,"n":1093,"o":10.185,"t":"2026-09-23T14:15:00Z","v":104914,"vw":10.149361},{"c":10.085,"h":10.17,"l":10.08,"n":728,"o":10.15,"t":"2026-09-23T14:30:00Z","v":172020,"vw":10.150817},{"c":10.085,"h":10.1,"l":10.065,"n":557,"o":10.085,"t":"2026-09-23T14:45:00Z","v":47561,"vw":10.081053},{"c":10.045,"h":10.095,"l":10.045,"n":369,"o":10.085,"t":"2026-09-23T15:00:00Z","v":29688,"vw":10.072505},{"c":10.05,"h":10.065,"l":10.03,"n":522,"o":10.04,"t":"2026-09-23T15:15:00Z","v":52077,"vw":10.045128},{"c":10.015,"h":10.045,"l":10.005,"n":588,"o":10.045,"t":"2026-09-23T15:30:00Z","v":55171,"vw":10.022323},{"c":10.005,"h":10.015,"l":9.99,"n":495,"o":10.015,"t":"2026-09-23T15:45:00Z","v":53052,"vw":9.999786},{"c":9.99,"h":10.03,"l":9.99,"n":431,"o":10.01,"t":"2026-09-23T16:00:00Z","v":43550,"vw":10.015133},{"c":10.025,"h":10.05,"l":9.99,"n":536,"o":9.995,"t":"2026-09-23T16:15:00Z","v":109082,"vw":10.024375},{"c":10.02,"h":10.04,"l":10.02,"n":371,"o":10.03,"t":"2026-09-23T16:30:00Z","v":31592,"vw":10.029288},{"c":10.02,"h":10.03,"l":10,"n":588,"o":10.03,"t":"2026-09-23T16:45:00Z","v":52184,"vw":10.010241},{"c":9.965,"h":10.025,"l":9.965,"n":655,"o":10.015,"t":"2026-09-23T17:00:00Z","v":78860,"vw":9.991416},{"c":9.96,"h":9.98,"l":9.94,"n":710,"o":9.96,"t":"2026-09-23T17:15:00Z","v":99276,"vw":9.959619},{"c":9.965,"h":9.97,"l":9.944,"n":502,"o":9.965,"t":"2026-09-23T17:30:00Z","v":50805,"vw":9.955732},{"c":9.955,"h":9.975,"l":9.94,"n":622,"o":9.965,"t":"2026-09-23T17:45:00Z","v":50767,"vw":9.948284},{"c":9.985,"h":10,"l":9.955,"n":573,"o":9.955,"t":"2026-09-23T18:00:00Z","v":127626,"vw":9.986389},{"c":9.95,"h":9.995,"l":9.95,"n":854,"o":9.985,"t":"2026-09-23T18:15:00Z","v":125141,"vw":9.977164},{"c":9.93,"h":9.955,"l":9.93,"n":677,"o":9.95,"t":"2026-09-23T18:30:00Z","v":74410,"vw":9.936745},{"c":9.945,"h":9.949,"l":9.92,"n":479,"o":9.935,"t":"2026-09-23T18:45:00Z","v":50722,"vw":9.93478},{"c":9.935,"h":9.95,"l":9.91,"n":634,"o":9.945,"t":"2026-09-23T19:00:00Z","v":62702,"vw":9.925091},{"c":9.955,"h":9.955,"l":9.925,"n":762,"o":9.935,"t":"2026-09-23T19:15:00Z","v":91590,"vw":9.936231},{"c":9.965,"h":9.97,"l":9.94,"n":1035,"o":9.955,"t":"2026-09-23T19:30:00Z","v":150580,"vw":9.953067},{"c":9.895,"h":9.995,"l":9.87,"n":3961,"o":9.965,"t":"2026-09-23T19:45:00Z","v":676646,"vw":9.93492},{"c":9.89,"h":9.89,"l":9.89,"n":24,"o":9.89,"t":"2026-09-23T20:00:00Z","v":344846,"vw":9.89},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-09-23T22:30:00Z","v":3100,"vw":9.87},{"c":9.85,"h":9.9699,"l":9.85,"n":349,"o":9.88,"t":"2026-09-24T13:30:00Z","v":61889,"vw":9.883067},{"c":9.77,"h":9.84,"l":9.76,"n":549,"o":9.84,"t":"2026-09-24T13:45:00Z","v":59062,"vw":9.80228},{"c":9.81,"h":9.83,"l":9.735,"n":750,"o":9.755,"t":"2026-09-24T14:00:00Z","v":106549,"vw":9.784962},{"c":9.77,"h":9.815,"l":9.77,"n":505,"o":9.805,"t":"2026-09-24T14:15:00Z","v":200318,"vw":9.806772},{"c":9.775,"h":9.775,"l":9.7501,"n":462,"o":9.775,"t":"2026-09-24T14:30:00Z","v":68736,"vw":9.762223},{"c":9.77,"h":9.795,"l":9.755,"n":484,"o":9.77,"t":"2026-09-24T14:45:00Z","v":74728,"vw":9.772425},{"c":9.78,"h":9.785,"l":9.76,"n":467,"o":9.77,"t":"2026-09-24T15:00:00Z","v":49152,"vw":9.773513},{"c":9.805,"h":9.82,"l":9.775,"n":376,"o":9.775,"t":"2026-09-24T15:15:00Z","v":29081,"vw":9.800207},{"c":9.77,"h":9.82,"l":9.76,"n":594,"o":9.8,"t":"2026-09-24T15:30:00Z","v":111658,"vw":9.802188},{"c":9.765,"h":9.775,"l":9.75,"n":469,"o":9.765,"t":"2026-09-24T15:45:00Z","v":75332,"vw":9.760503},{"c":9.78,"h":9.78,"l":9.75,"n":378,"o":9.765,"t":"2026-09-24T16:00:00Z","v":45700,"vw":9.759596},{"c":9.84,"h":9.9,"l":9.79,"n":1474,"o":9.79,"t":"2026-09-24T16:15:00Z","v":440668,"vw":9.82925},{"c":9.85,"h":9.855,"l":9.822,"n":357,"o":9.835,"t":"2026-09-24T16:30:00Z","v":30380,"vw":9.833611},{"c":9.815,"h":9.845,"l":9.81,"n":356,"o":9.84,"t":"2026-09-24T16:45:00Z","v":49334,"vw":9.827623},{"c":9.815,"h":9.835,"l":9.795,"n":444,"o":9.815,"t":"2026-09-24T17:00:00Z","v":46912,"vw":9.813302},{"c":9.805,"h":9.8199,"l":9.79,"n":306,"o":9.815,"t":"2026-09-24T17:15:00Z","v":38662,"vw":9.806334},{"c":9.775,"h":9.805,"l":9.775,"n":271,"o":9.8,"t":"2026-09-24T17:30:00Z","v":22653,"vw":9.79219},{"c":9.795,"h":9.795,"l":9.77,"n":287,"o":9.77,"t":"2026-09-24T17:45:00Z","v":22113,"vw":9.782226},{"c":9.795,"h":9.805,"l":9.78,"n":372,"o":9.795,"t":"2026-09-24T18:00:00Z","v":29905,"vw":9.79204},{"c":9.765,"h":9.8,"l":9.76,"n":426,"o":9.795,"t":"2026-09-24T18:15:00Z","v":39230,"vw":9.777171},{"c":9.74,"h":9.765,"l":9.73,"n":578,"o":9.76,"t":"2026-09-24T18:30:00Z","v":56283,"vw":9.750839},{"c":9.74,"h":9.75,"l":9.73,"n":497,"o":9.74,"t":"2026-09-24T18:45:00Z","v":34062,"vw":9.739966},{"c":9.7,"h":9.745,"l":9.7,"n":730,"o":9.745,"t":"2026-09-24T19:00:00Z","v":73769,"vw":9.726459},{"c":9.67,"h":9.7091,"l":9.67,"n":1014,"o":9.7,"t":"2026-09-24T19:15:00Z","v":155772,"vw":9.695927},{"c":9.725,"h":9.73,"l":9.665,"n":1586,"o":9.67,"t":"2026-09-24T19:30:00Z","v":148389,"vw":9.696944},{"c":9.66,"h":9.75,"l":9.63,"n":4708,"o":9.725,"t":"2026-09-24T19:45:00Z","v":809473,"vw":9.685608},{"c":9.67,"h":9.67,"l":9.67,"n":32,"o":9.67,"t":"2026-09-24T20:00:00Z","v":316666,"vw":9.67},{"c":9.675,"h":9.755,"l":9.61,"n":435,"o":9.61,"t":"2026-09-25T13:30:00Z","v":48196,"vw":9.671355},{"c":9.745,"h":9.75,"l":9.67,"n":441,"o":9.675,"t":"2026-09-25T13:45:00Z","v":47582,"vw":9.685381},{"c":9.805,"h":9.81,"l":9.72,"n":631,"o":9.745,"t":"2026-09-25T14:00:00Z","v":30156,"vw":9.763273},{"c":9.775,"h":9.82,"l":9.75,"n":678,"o":9.805,"t":"2026-09-25T14:15:00Z","v":74998,"vw":9.776282},{"c":9.775,"h":9.79,"l":9.76,"n":436,"o":9.775,"t":"2026-09-25T14:30:00Z","v":45149,"vw":9.770636},{"c":9.785,"h":9.81,"l":9.775,"n":417,"o":9.78,"t":"2026-09-25T14:45:00Z","v":27570,"vw":9.792176},{"c":9.805,"h":9.82,"l":9.785,"n":485,"o":9.785,"t":"2026-09-25T15:00:00Z","v":43554,"vw":9.799059},{"c":9.79,"h":9.815,"l":9.78,"n":502,"o":9.805,"t":"2026-09-25T15:15:00Z","v":39982,"vw":9.800432},{"c":9.82,"h":9.83,"l":9.795,"n":833,"o":9.795,"t":"2026-09-25T15:30:00Z","v":78534,"vw":9.810153},{"c":9.88,"h":9.88,"l":9.82,"n":668,"o":9.825,"t":"2026-09-25T15:45:00Z","v":51679,"vw":9.840062},{"c":9.93,"h":9.95,"l":9.875,"n":848,"o":9.88,"t":"2026-09-25T16:00:00Z","v":103044,"vw":9.917823},{"c":9.885,"h":9.935,"l":9.855,"n":766,"o":9.935,"t":"2026-09-25T16:15:00Z","v":138664,"vw":9.883081},{"c":9.915,"h":9.92,"l":9.865,"n":705,"o":9.885,"t":"2026-09-25T16:30:00Z","v":54852,"vw":9.889368},{"c":9.9,"h":9.92,"l":9.9,"n":661,"o":9.915,"t":"2026-09-25T16:45:00Z","v":60112,"vw":9.911942},{"c":9.925,"h":9.925,"l":9.91,"n":326,"o":9.91,"t":"2026-09-25T17:00:00Z","v":19761,"vw":9.919658},{"c":9.885,"h":9.92,"l":9.88,"n":463,"o":9.92,"t":"2026-09-25T17:15:00Z","v":55117,"vw":9.896467},{"c":9.86,"h":9.885,"l":9.855,"n":562,"o":9.885,"t":"2026-09-25T17:30:00Z","v":42082,"vw":9.869439},{"c":9.87,"h":9.875,"l":9.86,"n":460,"o":9.865,"t":"2026-09-25T17:45:00Z","v":29263,"vw":9.867135},{"c":9.855,"h":9.875,"l":9.85,"n":489,"o":9.875,"t":"2026-09-25T18:00:00Z","v":30504,"vw":9.860837},{"c":9.845,"h":9.87,"l":9.845,"n":606,"o":9.855,"t":"2026-09-25T18:15:00Z","v":37800,"vw":9.855952},{"c":9.895,"h":9.91,"l":9.845,"n":1116,"o":9.845,"t":"2026-09-25T18:30:00Z","v":186391,"vw":9.875821},{"c":9.895,"h":9.9,"l":9.88,"n":721,"o":9.895,"t":"2026-09-25T18:45:00Z","v":45256,"vw":9.892497},{"c":9.935,"h":9.94,"l":9.885,"n":808,"o":9.895,"t":"2026-09-25T19:00:00Z","v":87706,"vw":9.900163},{"c":9.905,"h":9.94,"l":9.905,"n":908,"o":9.935,"t":"2026-09-25T19:15:00Z","v":79713,"vw":9.923029},{"c":9.885,"h":9.91,"l":9.87,"n":1332,"o":9.91,"t":"2026-09-25T19:30:00Z","v":145278,"vw":9.881479},{"c":9.815,"h":9.905,"l":9.805,"n":4346,"o":9.885,"t":"2026-09-25T19:45:00Z","v":710008,"vw":9.840793},{"c":9.82,"h":9.82,"l":9.82,"n":36,"o":9.82,"t":"2026-09-25T20:00:00Z","v":461407,"vw":9.82},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-09-28T13:15:00Z","v":514,"vw":9.95},{"c":9.705,"h":9.855,"l":9.685,"n":625,"o":9.81,"t":"2026-09-28T13:30:00Z","v":152234,"vw":9.745824},{"c":9.71,"h":9.74,"l":9.695,"n":601,"o":9.705,"t":"2026-09-28T13:45:00Z","v":84544,"vw":9.721286},{"c":9.75,"h":9.77,"l":9.69,"n":645,"o":9.715,"t":"2026-09-28T14:00:00Z","v":46438,"vw":9.73005},{"c":9.755,"h":9.755,"l":9.72,"n":697,"o":9.745,"t":"2026-09-28T14:15:00Z","v":109069,"vw":9.73542},{"c":9.705,"h":9.755,"l":9.67,"n":616,"o":9.75,"t":"2026-09-28T14:30:00Z","v":142674,"vw":9.703592},{"c":9.65,"h":9.7,"l":9.65,"n":548,"o":9.7,"t":"2026-09-28T14:45:00Z","v":87601,"vw":9.66958},{"c":9.575,"h":9.645,"l":9.56,"n":1933,"o":9.64,"t":"2026-09-28T15:00:00Z","v":317881,"vw":9.58646},{"c":9.595,"h":9.63,"l":9.57,"n":715,"o":9.575,"t":"2026-09-28T15:15:00Z","v":121149,"vw":9.595332},{"c":9.625,"h":9.625,"l":9.595,"n":455,"o":9.595,"t":"2026-09-28T15:30:00Z","v":40849,"vw":9.61194},{"c":9.59,"h":9.625,"l":9.59,"n":408,"o":9.625,"t":"2026-09-28T15:45:00Z","v":29399,"vw":9.606607},{"c":9.615,"h":9.635,"l":9.58,"n":618,"o":9.595,"t":"2026-09-28T16:00:00Z","v":57975,"vw":9.613159},{"c":9.645,"h":9.665,"l":9.61,"n":816,"o":9.62,"t":"2026-09-28T16:15:00Z","v":80760,"vw":9.638152},{"c":9.585,"h":9.645,"l":9.58,"n":554,"o":9.645,"t":"2026-09-28T16:30:00Z","v":44840,"vw":9.60509},{"c":9.605,"h":9.61,"l":9.58,"n":455,"o":9.59,"t":"2026-09-28T16:45:00Z","v":31475,"vw":9.593786},{"c":9.63,"h":9.68,"l":9.6,"n":843,"o":9.6,"t":"2026-09-28T17:00:00Z","v":84561,"vw":9.63666},{"c":9.635,"h":9.66,"l":9.63,"n":540,"o":9.63,"t":"2026-09-28T17:15:00Z","v":32588,"vw":9.641433},{"c":9.645,"h":9.65,"l":9.62,"n":742,"o":9.635,"t":"2026-09-28T17:30:00Z","v":77983,"vw":9.635334},{"c":9.675,"h":9.675,"l":9.625,"n":799,"o":9.645,"t":"2026-09-28T17:45:00Z","v":55336,"vw":9.651284},{"c":9.645,"h":9.675,"l":9.64,"n":485,"o":9.675,"t":"2026-09-28T18:00:00Z","v":35516,"vw":9.65952},{"c":9.665,"h":9.665,"l":9.63,"n":574,"o":9.645,"t":"2026-09-28T18:15:00Z","v":42360,"vw":9.645448},{"c":9.655,"h":9.675,"l":9.645,"n":733,"o":9.665,"t":"2026-09-28T18:30:00Z","v":78732,"vw":9.662307},{"c":9.665,"h":9.67,"l":9.65,"n":512,"o":9.655,"t":"2026-09-28T18:45:00Z","v":43297,"vw":9.659232},{"c":9.615,"h":9.67,"l":9.61,"n":941,"o":9.665,"t":"2026-09-28T19:00:00Z","v":127889,"vw":9.63364},{"c":9.685,"h":9.695,"l":9.61,"n":948,"o":9.615,"t":"2026-09-28T19:15:00Z","v":87077,"vw":9.650972},{"c":9.67,"h":9.705,"l":9.66,"n":1470,"o":9.685,"t":"2026-09-28T19:30:00Z","v":161957,"vw":9.684704},{"c":9.68,"h":9.68,"l":9.64,"n":3107,"o":9.665,"t":"2026-09-28T19:45:00Z","v":359142,"vw":9.656787},{"c":9.67,"h":9.67,"l":9.67,"n":46,"o":9.67,"t":"2026-09-28T20:00:00Z","v":371760,"vw":9.67},{"c":9.66,"h":9.695,"l":9.56,"n":496,"o":9.67,"t":"2026-09-29T13:30:00Z","v":59814,"vw":9.635345},{"c":9.64,"h":9.6865,"l":9.635,"n":403,"o":9.67,"t":"2026-09-29T13:45:00Z","v":34424,"vw":9.671053},{"c":9.675,"h":9.675,"l":9.64,"n":560,"o":9.64,"t":"2026-09-29T14:00:00Z","v":58325,"vw":9.666277},{"c":9.64,"h":9.71,"l":9.64,"n":859,"o":9.68,"t":"2026-09-29T14:15:00Z","v":176583,"vw":9.68755},{"c":9.655,"h":9.655,"l":9.64,"n":436,"o":9.645,"t":"2026-09-29T14:30:00Z","v":31347,"vw":9.645571},{"c":9.655,"h":9.69,"l":9.655,"n":558,"o":9.655,"t":"2026-09-29T14:45:00Z","v":69383,"vw":9.674084},{"c":9.64,"h":9.665,"l":9.63,"n":406,"o":9.665,"t":"2026-09-29T15:00:00Z","v":30296,"vw":9.64624},{"c":9.615,"h":9.645,"l":9.61,"n":599,"o":9.64,"t":"2026-09-29T15:15:00Z","v":40864,"vw":9.629516},{"c":9.585,"h":9.625,"l":9.575,"n":712,"o":9.615,"t":"2026-09-29T15:30:00Z","v":59596,"vw":9.601171},{"c":9.59,"h":9.61,"l":9.58,"n":590,"o":9.585,"t":"2026-09-29T15:45:00Z","v":54859,"vw":9.597578},{"c":9.62,"h":9.62,"l":9.585,"n":535,"o":9.585,"t":"2026-09-29T16:00:00Z","v":44342,"vw":9.595386},{"c":9.595,"h":9.625,"l":9.59,"n":527,"o":9.615,"t":"2026-09-29T16:15:00Z","v":42425,"vw":9.609913},{"c":9.595,"h":9.625,"l":9.59,"n":682,"o":9.595,"t":"2026-09-29T16:30:00Z","v":155953,"vw":9.609954},{"c":9.58,"h":9.59,"l":9.575,"n":511,"o":9.59,"t":"2026-09-29T16:45:00Z","v":40020,"vw":9.582998},{"c":9.57,"h":9.58,"l":9.56,"n":343,"o":9.575,"t":"2026-09-29T17:00:00Z","v":17734,"vw":9.571948},{"c":9.575,"h":9.585,"l":9.565,"n":404,"o":9.565,"t":"2026-09-29T17:15:00Z","v":30786,"vw":9.576365},{"c":9.58,"h":9.59,"l":9.57,"n":487,"o":9.575,"t":"2026-09-29T17:30:00Z","v":43320,"vw":9.5792},{"c":9.575,"h":9.585,"l":9.565,"n":685,"o":9.575,"t":"2026-09-29T17:45:00Z","v":59774,"vw":9.576048},{"c":9.57,"h":9.595,"l":9.56,"n":726,"o":9.575,"t":"2026-09-29T18:00:00Z","v":57784,"vw":9.576069},{"c":9.555,"h":9.58,"l":9.55,"n":523,"o":9.565,"t":"2026-09-29T18:15:00Z","v":39452,"vw":9.561769},{"c":9.585,"h":9.6,"l":9.545,"n":825,"o":9.55,"t":"2026-09-29T18:30:00Z","v":79862,"vw":9.568696},{"c":9.615,"h":9.63,"l":9.585,"n":758,"o":9.585,"t":"2026-09-29T18:45:00Z","v":94957,"vw":9.603096},{"c":9.61,"h":9.64,"l":9.61,"n":680,"o":9.615,"t":"2026-09-29T19:00:00Z","v":67998,"vw":9.625084},{"c":9.625,"h":9.63,"l":9.595,"n":979,"o":9.61,"t":"2026-09-29T19:15:00Z","v":155081,"vw":9.608921},{"c":9.625,"h":9.65,"l":9.61,"n":1151,"o":9.625,"t":"2026-09-29T19:30:00Z","v":214412,"vw":9.631561},{"c":9.61,"h":9.65,"l":9.605,"n":2832,"o":9.625,"t":"2026-09-29T19:45:00Z","v":426510,"vw":9.623976},{"c":9.6,"h":9.6,"l":9.6,"n":33,"o":9.6,"t":"2026-09-29T20:00:00Z","v":396479,"vw":9.6},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-09-30T12:45:00Z","v":327,"vw":9.48},{"c":9.515,"h":9.62,"l":9.435,"n":584,"o":9.54,"t":"2026-09-30T13:30:00Z","v":69853,"vw":9.505385},{"c":9.57,"h":9.58,"l":9.515,"n":465,"o":9.515,"t":"2026-09-30T13:45:00Z","v":32046,"vw":9.549893},{"c":9.595,"h":9.605,"l":9.51,"n":782,"o":9.56,"t":"2026-09-30T14:00:00Z","v":71180,"vw":9.563761},{"c":9.615,"h":9.645,"l":9.595,"n":653,"o":9.595,"t":"2026-09-30T14:15:00Z","v":100613,"vw":9.623679},{"c":9.635,"h":9.64,"l":9.605,"n":436,"o":9.61,"t":"2026-09-30T14:30:00Z","v":42336,"vw":9.621915},{"c":9.655,"h":9.68,"l":9.625,"n":564,"o":9.635,"t":"2026-09-30T14:45:00Z","v":43665,"vw":9.654606},{"c":9.605,"h":9.655,"l":9.605,"n":540,"o":9.65,"t":"2026-09-30T15:00:00Z","v":48607,"vw":9.643146},{"c":9.615,"h":9.635,"l":9.61,"n":400,"o":9.61,"t":"2026-09-30T15:15:00Z","v":39751,"vw":9.622188},{"c":9.665,"h":9.67,"l":9.605,"n":741,"o":9.615,"t":"2026-09-30T15:30:00Z","v":83959,"vw":9.628486},{"c":9.67,"h":9.68,"l":9.66,"n":583,"o":9.66,"t":"2026-09-30T15:45:00Z","v":56186,"vw":9.667246},{"c":9.67,"h":9.685,"l":9.66,"n":476,"o":9.675,"t":"2026-09-30T16:00:00Z","v":36728,"vw":9.671962},{"c":9.67,"h":9.675,"l":9.655,"n":441,"o":9.67,"t":"2026-09-30T16:15:00Z","v":34137,"vw":9.664607},{"c":9.67,"h":9.68,"l":9.665,"n":363,"o":9.67,"t":"2026-09-30T16:30:00Z","v":26013,"vw":9.669175},{"c":9.7,"h":9.7,"l":9.66,"n":429,"o":9.665,"t":"2026-09-30T16:45:00Z","v":26613,"vw":9.672296},{"c":9.7,"h":9.735,"l":9.69,"n":861,"o":9.69,"t":"2026-09-30T17:00:00Z","v":106330,"vw":9.710357},{"c":9.695,"h":9.71,"l":9.685,"n":389,"o":9.69,"t":"2026-09-30T17:15:00Z","v":43125,"vw":9.697454},{"c":9.64,"h":9.695,"l":9.64,"n":478,"o":9.69,"t":"2026-09-30T17:30:00Z","v":63940,"vw":9.658915},{"c":9.62,"h":9.64,"l":9.61,"n":345,"o":9.635,"t":"2026-09-30T17:45:00Z","v":30906,"vw":9.628614},{"c":9.66,"h":9.66,"l":9.625,"n":407,"o":9.625,"t":"2026-09-30T18:00:00Z","v":25299,"vw":9.645308},{"c":9.665,"h":9.67,"l":9.65,"n":293,"o":9.67,"t":"2026-09-30T18:15:00Z","v":19887,"vw":9.661329},{"c":9.635,"h":9.665,"l":9.63,"n":509,"o":9.665,"t":"2026-09-30T18:30:00Z","v":34289,"vw":9.645607},{"c":9.65,"h":9.65,"l":9.625,"n":604,"o":9.64,"t":"2026-09-30T18:45:00Z","v":37952,"vw":9.637577},{"c":9.615,"h":9.645,"l":9.605,"n":565,"o":9.645,"t":"2026-09-30T19:00:00Z","v":40850,"vw":9.619547},{"c":9.625,"h":9.63,"l":9.61,"n":657,"o":9.62,"t":"2026-09-30T19:15:00Z","v":43806,"vw":9.620002},{"c":9.595,"h":9.655,"l":9.59,"n":2476,"o":9.625,"t":"2026-09-30T19:30:00Z","v":418329,"vw":9.619134},{"c":9.575,"h":9.595,"l":9.53,"n":3229,"o":9.595,"t":"2026-09-30T19:45:00Z","v":365015,"vw":9.563046},{"c":9.58,"h":9.58,"l":9.575,"n":47,"o":9.575,"t":"2026-09-30T20:00:00Z","v":685376,"vw":9.579999},{"c":9.55,"h":9.57,"l":9.55,"n":7,"o":9.57,"t":"2026-10-01T13:00:00Z","v":546,"vw":9.557138},{"c":9.545,"h":9.665,"l":9.47,"n":1450,"o":9.54,"t":"2026-10-01T13:30:00Z","v":242207,"vw":9.575129},{"c":9.465,"h":9.56,"l":9.46,"n":345,"o":9.55,"t":"2026-10-01T13:45:00Z","v":32238,"vw":9.511567},{"c":9.47,"h":9.49,"l":9.445,"n":527,"o":9.465,"t":"2026-10-01T14:00:00Z","v":32562,"vw":9.47446},{"c":9.415,"h":9.505,"l":9.415,"n":569,"o":9.475,"t":"2026-10-01T14:15:00Z","v":126453,"vw":9.472619},{"c":9.505,"h":9.51,"l":9.39,"n":847,"o":9.42,"t":"2026-10-01T14:30:00Z","v":179741,"vw":9.443747},{"c":9.515,"h":9.515,"l":9.48,"n":407,"o":9.505,"t":"2026-10-01T14:45:00Z","v":31180,"vw":9.494917},{"c":9.505,"h":9.525,"l":9.475,"n":474,"o":9.52,"t":"2026-10-01T15:00:00Z","v":44913,"vw":9.50393},{"c":9.52,"h":9.54,"l":9.485,"n":934,"o":9.51,"t":"2026-10-01T15:15:00Z","v":198162,"vw":9.522972},{"c":9.54,"h":9.575,"l":9.505,"n":571,"o":9.515,"t":"2026-10-01T15:30:00Z","v":56475,"vw":9.545403},{"c":9.595,"h":9.615,"l":9.54,"n":495,"o":9.54,"t":"2026-10-01T15:45:00Z","v":36527,"vw":9.583716},{"c":9.59,"h":9.6,"l":9.58,"n":377,"o":9.595,"t":"2026-10-01T16:00:00Z","v":33808,"vw":9.59052},{"c":9.595,"h":9.62,"l":9.57,"n":397,"o":9.57,"t":"2026-10-01T16:15:00Z","v":36713,"vw":9.598402},{"c":9.61,"h":9.62,"l":9.585,"n":354,"o":9.595,"t":"2026-10-01T16:30:00Z","v":29110,"vw":9.597899},{"c":9.6,"h":9.615,"l":9.585,"n":329,"o":9.605,"t":"2026-10-01T16:45:00Z","v":32683,"vw":9.598039},{"c":9.615,"h":9.63,"l":9.595,"n":340,"o":9.6,"t":"2026-10-01T17:00:00Z","v":25092,"vw":9.61195},{"c":9.6002,"h":9.635,"l":9.6002,"n":366,"o":9.615,"t":"2026-10-01T17:15:00Z","v":29228,"vw":9.621923},{"c":9.645,"h":9.66,"l":9.605,"n":674,"o":9.61,"t":"2026-10-01T17:30:00Z","v":66012,"vw":9.629462},{"c":9.635,"h":9.66,"l":9.635,"n":646,"o":9.64,"t":"2026-10-01T17:45:00Z","v":79159,"vw":9.648743},{"c":9.65,"h":9.65,"l":9.615,"n":555,"o":9.635,"t":"2026-10-01T18:00:00Z","v":52025,"vw":9.633372},{"c":9.645,"h":9.66,"l":9.635,"n":444,"o":9.65,"t":"2026-10-01T18:15:00Z","v":44713,"vw":9.647438},{"c":9.635,"h":9.66,"l":9.6308,"n":571,"o":9.645,"t":"2026-10-01T18:30:00Z","v":69173,"vw":9.646302},{"c":9.635,"h":9.64,"l":9.625,"n":246,"o":9.635,"t":"2026-10-01T18:45:00Z","v":12769,"vw":9.63084},{"c":9.665,"h":9.67,"l":9.64,"n":696,"o":9.64,"t":"2026-10-01T19:00:00Z","v":67404,"vw":9.658211},{"c":9.71,"h":9.71,"l":9.665,"n":725,"o":9.665,"t":"2026-10-01T19:15:00Z","v":102738,"vw":9.696636},{"c":9.73,"h":9.73,"l":9.69,"n":1056,"o":9.71,"t":"2026-10-01T19:30:00Z","v":158021,"vw":9.707039},{"c":9.725,"h":9.76,"l":9.7,"n":3243,"o":9.73,"t":"2026-10-01T19:45:00Z","v":533133,"vw":9.727628},{"c":9.71,"h":9.71,"l":9.71,"n":34,"o":9.71,"t":"2026-10-01T20:00:00Z","v":451313,"vw":9.71},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-02T13:15:00Z","v":501,"vw":9.85},{"c":9.93,"h":9.96,"l":9.83,"n":748,"o":9.86,"t":"2026-10-02T13:30:00Z","v":87560,"vw":9.902804},{"c":9.88,"h":9.97,"l":9.86,"n":877,"o":9.94,"t":"2026-10-02T13:45:00Z","v":61513,"vw":9.911866},{"c":9.95,"h":9.955,"l":9.87,"n":971,"o":9.875,"t":"2026-10-02T14:00:00Z","v":66001,"vw":9.910698},{"c":10.025,"h":10.025,"l":9.945,"n":815,"o":9.945,"t":"2026-10-02T14:15:00Z","v":94549,"vw":9.988234},{"c":10.065,"h":10.075,"l":10.01,"n":882,"o":10.025,"t":"2026-10-02T14:30:00Z","v":67124,"vw":10.047363},{"c":10.015,"h":10.095,"l":10.01,"n":1180,"o":10.06,"t":"2026-10-02T14:45:00Z","v":109270,"vw":10.052971},{"c":9.955,"h":10.02,"l":9.955,"n":783,"o":10.015,"t":"2026-10-02T15:00:00Z","v":56490,"vw":9.981743},{"c":9.885,"h":9.955,"l":9.88,"n":1054,"o":9.955,"t":"2026-10-02T15:15:00Z","v":91015,"vw":9.907514},{"c":9.855,"h":9.89,"l":9.85,"n":832,"o":9.885,"t":"2026-10-02T15:30:00Z","v":50732,"vw":9.873705},{"c":9.855,"h":9.895,"l":9.845,"n":727,"o":9.855,"t":"2026-10-02T15:45:00Z","v":47968,"vw":9.873417},{"c":9.865,"h":9.875,"l":9.84,"n":468,"o":9.85,"t":"2026-10-02T16:00:00Z","v":34940,"vw":9.859093},{"c":9.845,"h":9.88,"l":9.83,"n":1146,"o":9.86,"t":"2026-10-02T16:15:00Z","v":120488,"vw":9.864298},{"c":9.885,"h":9.885,"l":9.844,"n":452,"o":9.85,"t":"2026-10-02T16:30:00Z","v":33028,"vw":9.863583},{"c":9.91,"h":9.91,"l":9.875,"n":663,"o":9.89,"t":"2026-10-02T16:45:00Z","v":72251,"vw":9.8882},{"c":9.905,"h":9.925,"l":9.895,"n":460,"o":9.905,"t":"2026-10-02T17:00:00Z","v":28041,"vw":9.908188},{"c":9.885,"h":9.91,"l":9.875,"n":621,"o":9.905,"t":"2026-10-02T17:15:00Z","v":48516,"vw":9.887411},{"c":9.885,"h":9.905,"l":9.88,"n":474,"o":9.885,"t":"2026-10-02T17:30:00Z","v":28504,"vw":9.894674},{"c":9.875,"h":9.905,"l":9.875,"n":477,"o":9.885,"t":"2026-10-02T17:45:00Z","v":35128,"vw":9.89455},{"c":9.875,"h":9.88,"l":9.87,"n":409,"o":9.88,"t":"2026-10-02T18:00:00Z","v":18151,"vw":9.874637},{"c":9.865,"h":9.88,"l":9.85,"n":681,"o":9.875,"t":"2026-10-02T18:15:00Z","v":60283,"vw":9.866618},{"c":9.91,"h":9.91,"l":9.86,"n":633,"o":9.865,"t":"2026-10-02T18:30:00Z","v":51896,"vw":9.882811},{"c":9.92,"h":9.93,"l":9.91,"n":838,"o":9.91,"t":"2026-10-02T18:45:00Z","v":94002,"vw":9.919086},{"c":9.91,"h":9.93,"l":9.895,"n":658,"o":9.92,"t":"2026-10-02T19:00:00Z","v":58114,"vw":9.915002},{"c":9.875,"h":9.915,"l":9.87,"n":986,"o":9.9099,"t":"2026-10-02T19:15:00Z","v":95918,"vw":9.898657},{"c":9.805,"h":9.875,"l":9.8,"n":1100,"o":9.875,"t":"2026-10-02T19:30:00Z","v":111922,"vw":9.843114},{"c":9.82,"h":9.83,"l":9.77,"n":2821,"o":9.805,"t":"2026-10-02T19:45:00Z","v":414597,"vw":9.800026},{"c":9.82,"h":9.82,"l":9.82,"n":35,"o":9.82,"t":"2026-10-02T20:00:00Z","v":412867,"vw":9.82},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-02T22:45:00Z","v":110,"vw":9.8},{"c":9.735,"h":9.88,"l":9.735,"n":264,"o":9.85,"t":"2026-10-05T13:30:00Z","v":71432,"vw":9.840167},{"c":9.69,"h":9.75,"l":9.69,"n":277,"o":9.75,"t":"2026-10-05T13:45:00Z","v":28347,"vw":9.717124},{"c":9.745,"h":9.765,"l":9.675,"n":390,"o":9.68,"t":"2026-10-05T14:00:00Z","v":24853,"vw":9.739731},{"c":9.77,"h":9.8,"l":9.735,"n":1046,"o":9.735,"t":"2026-10-05T14:15:00Z","v":108472,"vw":9.781164},{"c":9.755,"h":9.78,"l":9.75,"n":400,"o":9.775,"t":"2026-10-05T14:30:00Z","v":30412,"vw":9.7634},{"c":9.755,"h":9.76,"l":9.725,"n":480,"o":9.755,"t":"2026-10-05T14:45:00Z","v":33048,"vw":9.738243},{"c":9.69,"h":9.76,"l":9.69,"n":285,"o":9.76,"t":"2026-10-05T15:00:00Z","v":21254,"vw":9.722467},{"c":9.715,"h":9.715,"l":9.685,"n":325,"o":9.695,"t":"2026-10-05T15:15:00Z","v":18633,"vw":9.6978},{"c":9.735,"h":9.735,"l":9.715,"n":373,"o":9.72,"t":"2026-10-05T15:30:00Z","v":24843,"vw":9.722288},{"c":9.71,"h":9.74,"l":9.7041,"n":410,"o":9.73,"t":"2026-10-05T15:45:00Z","v":29479,"vw":9.721701},{"c":9.705,"h":9.72,"l":9.685,"n":355,"o":9.705,"t":"2026-10-05T16:00:00Z","v":35967,"vw":9.70747},{"c":9.695,"h":9.705,"l":9.685,"n":289,"o":9.705,"t":"2026-10-05T16:15:00Z","v":23159,"vw":9.696198},{"c":9.73,"h":9.73,"l":9.685,"n":336,"o":9.695,"t":"2026-10-05T16:30:00Z","v":53178,"vw":9.712971},{"c":9.78,"h":9.78,"l":9.725,"n":402,"o":9.725,"t":"2026-10-05T16:45:00Z","v":30520,"vw":9.745949},{"c":9.765,"h":9.775,"l":9.755,"n":438,"o":9.775,"t":"2026-10-05T17:00:00Z","v":39716,"vw":9.764419},{"c":9.74,"h":9.785,"l":9.74,"n":449,"o":9.765,"t":"2026-10-05T17:15:00Z","v":52362,"vw":9.769546},{"c":9.755,"h":9.755,"l":9.73,"n":489,"o":9.74,"t":"2026-10-05T17:30:00Z","v":44777,"vw":9.748569},{"c":9.8,"h":9.8,"l":9.76,"n":597,"o":9.76,"t":"2026-10-05T17:45:00Z","v":62483,"vw":9.780386},{"c":9.765,"h":9.805,"l":9.76,"n":530,"o":9.795,"t":"2026-10-05T18:00:00Z","v":45562,"vw":9.788153},{"c":9.785,"h":9.79,"l":9.76,"n":556,"o":9.765,"t":"2026-10-05T18:15:00Z","v":39971,"vw":9.77248},{"c":9.79,"h":9.79,"l":9.775,"n":404,"o":9.785,"t":"2026-10-05T18:30:00Z","v":25518,"vw":9.783365},{"c":9.81,"h":9.815,"l":9.785,"n":796,"o":9.785,"t":"2026-10-05T18:45:00Z","v":106856,"vw":9.803202},{"c":9.795,"h":9.81,"l":9.77,"n":632,"o":9.805,"t":"2026-10-05T19:00:00Z","v":124307,"vw":9.791419},{"c":9.745,"h":9.795,"l":9.74,"n":743,"o":9.795,"t":"2026-10-05T19:15:00Z","v":88911,"vw":9.77545},{"c":9.73,"h":9.75,"l":9.715,"n":1086,"o":9.75,"t":"2026-10-05T19:30:00Z","v":113746,"vw":9.734097},{"c":9.65,"h":9.73,"l":9.63,"n":3362,"o":9.73,"t":"2026-10-05T19:45:00Z","v":551922,"vw":9.663305},{"c":9.64,"h":9.66,"l":9.64,"n":40,"o":9.66,"t":"2026-10-05T20:00:00Z","v":644622,"vw":9.640055},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-05T20:15:00Z","v":200,"vw":9.83},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-05T20:30:00Z","v":299,"vw":9.68},{"c":9.7,"h":9.7,"l":9.7,"n":8,"o":9.7,"t":"2026-10-06T09:00:00Z","v":318,"vw":9.7},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-06T10:15:00Z","v":319,"vw":9.65},{"c":9.73,"h":9.83,"l":9.65,"n":344,"o":9.72,"t":"2026-10-06T13:30:00Z","v":55506,"vw":9.735498},{"c":9.765,"h":9.765,"l":9.725,"n":243,"o":9.73,"t":"2026-10-06T13:45:00Z","v":15100,"vw":9.75067},{"c":9.815,"h":9.845,"l":9.75,"n":576,"o":9.765,"t":"2026-10-06T14:00:00Z","v":79516,"vw":9.812635},{"c":9.76,"h":9.815,"l":9.74,"n":356,"o":9.81,"t":"2026-10-06T14:15:00Z","v":22570,"vw":9.782316},{"c":9.795,"h":9.83,"l":9.755,"n":336,"o":9.755,"t":"2026-10-06T14:30:00Z","v":24689,"vw":9.804538},{"c":9.845,"h":9.86,"l":9.795,"n":361,"o":9.8,"t":"2026-10-06T14:45:00Z","v":26388,"vw":9.837217},{"c":9.845,"h":9.865,"l":9.825,"n":388,"o":9.845,"t":"2026-10-06T15:00:00Z","v":25796,"vw":9.84534},{"c":9.855,"h":9.855,"l":9.83,"n":326,"o":9.84,"t":"2026-10-06T15:15:00Z","v":21912,"vw":9.841528},{"c":9.85,"h":9.85,"l":9.83,"n":251,"o":9.84,"t":"2026-10-06T15:30:00Z","v":13014,"vw":9.839831},{"c":9.815,"h":9.845,"l":9.805,"n":301,"o":9.845,"t":"2026-10-06T15:45:00Z","v":17532,"vw":9.824478},{"c":9.815,"h":9.83,"l":9.81,"n":268,"o":9.815,"t":"2026-10-06T16:00:00Z","v":19894,"vw":9.819133},{"c":9.835,"h":9.845,"l":9.82,"n":338,"o":9.82,"t":"2026-10-06T16:15:00Z","v":39525,"vw":9.837086},{"c":9.825,"h":9.85,"l":9.825,"n":441,"o":9.835,"t":"2026-10-06T16:30:00Z","v":29513,"vw":9.833539},{"c":9.805,"h":9.825,"l":9.805,"n":236,"o":9.825,"t":"2026-10-06T16:45:00Z","v":13811,"vw":9.811991},{"c":9.805,"h":9.815,"l":9.795,"n":289,"o":9.805,"t":"2026-10-06T17:00:00Z","v":21532,"vw":9.803553},{"c":9.805,"h":9.81,"l":9.79,"n":322,"o":9.805,"t":"2026-10-06T17:15:00Z","v":42138,"vw":9.800467},{"c":9.81,"h":9.825,"l":9.795,"n":532,"o":9.8,"t":"2026-10-06T17:30:00Z","v":157489,"vw":9.812782},{"c":9.82,"h":9.825,"l":9.8,"n":431,"o":9.805,"t":"2026-10-06T17:45:00Z","v":31748,"vw":9.81538},{"c":9.775,"h":9.81,"l":9.775,"n":332,"o":9.81,"t":"2026-10-06T18:00:00Z","v":28239,"vw":9.793941},{"c":9.745,"h":9.785,"l":9.735,"n":449,"o":9.78,"t":"2026-10-06T18:15:00Z","v":41563,"vw":9.760104},{"c":9.745,"h":9.765,"l":9.74,"n":500,"o":9.745,"t":"2026-10-06T18:30:00Z","v":36253,"vw":9.750556},{"c":9.775,"h":9.775,"l":9.74,"n":507,"o":9.745,"t":"2026-10-06T18:45:00Z","v":34862,"vw":9.756052},{"c":9.785,"h":9.79,"l":9.7716,"n":362,"o":9.775,"t":"2026-10-06T19:00:00Z","v":29974,"vw":9.782004},{"c":9.79,"h":9.805,"l":9.78,"n":755,"o":9.785,"t":"2026-10-06T19:15:00Z","v":85556,"vw":9.792967},{"c":9.795,"h":9.81,"l":9.78,"n":824,"o":9.785,"t":"2026-10-06T19:30:00Z","v":68604,"vw":9.794125},{"c":9.81,"h":9.81,"l":9.75,"n":2587,"o":9.795,"t":"2026-10-06T19:45:00Z","v":402795,"vw":9.780676},{"c":9.81,"h":9.81,"l":9.81,"n":32,"o":9.81,"t":"2026-10-06T20:00:00Z","v":338119,"vw":9.81},{"c":9.84,"h":9.84,"l":9.84,"n":11,"o":9.84,"t":"2026-10-07T09:15:00Z","v":731,"vw":9.84},{"c":9.735,"h":9.82,"l":9.73,"n":385,"o":9.78,"t":"2026-10-07T13:30:00Z","v":63592,"vw":9.774206},{"c":9.69,"h":9.75,"l":9.68,"n":237,"o":9.74,"t":"2026-10-07T13:45:00Z","v":18904,"vw":9.712927},{"c":9.665,"h":9.715,"l":9.66,"n":469,"o":9.7,"t":"2026-10-07T14:00:00Z","v":30538,"vw":9.684634},{"c":9.7,"h":9.7,"l":9.66,"n":341,"o":9.67,"t":"2026-10-07T14:15:00Z","v":22332,"vw":9.681391},{"c":9.79,"h":9.795,"l":9.7,"n":821,"o":9.7,"t":"2026-10-07T14:30:00Z","v":119762,"vw":9.760025},{"c":9.84,"h":9.87,"l":9.785,"n":1155,"o":9.785,"t":"2026-10-07T14:45:00Z","v":219701,"vw":9.850991},{"c":9.815,"h":9.845,"l":9.795,"n":699,"o":9.845,"t":"2026-10-07T15:00:00Z","v":154978,"vw":9.820913},{"c":9.8,"h":9.82,"l":9.785,"n":272,"o":9.82,"t":"2026-10-07T15:15:00Z","v":24469,"vw":9.801163},{"c":9.78,"h":9.815,"l":9.775,"n":833,"o":9.795,"t":"2026-10-07T15:30:00Z","v":98705,"vw":9.800813},{"c":9.805,"h":9.805,"l":9.77,"n":586,"o":9.785,"t":"2026-10-07T15:45:00Z","v":66662,"vw":9.790679},{"c":9.835,"h":9.84,"l":9.795,"n":403,"o":9.805,"t":"2026-10-07T16:00:00Z","v":43838,"vw":9.810915},{"c":9.835,"h":9.865,"l":9.83,"n":443,"o":9.84,"t":"2026-10-07T16:15:00Z","v":46796,"vw":9.848777},{"c":9.88,"h":9.88,"l":9.83,"n":356,"o":9.835,"t":"2026-10-07T16:30:00Z","v":42625,"vw":9.854045},{"c":9.885,"h":9.9,"l":9.87,"n":447,"o":9.88,"t":"2026-10-07T16:45:00Z","v":48529,"vw":9.883182},{"c":9.925,"h":9.94,"l":9.885,"n":510,"o":9.89,"t":"2026-10-07T17:00:00Z","v":50562,"vw":9.913181},{"c":9.875,"h":9.935,"l":9.875,"n":539,"o":9.925,"t":"2026-10-07T17:15:00Z","v":72048,"vw":9.903451},{"c":9.855,"h":9.875,"l":9.85,"n":424,"o":9.875,"t":"2026-10-07T17:30:00Z","v":45027,"vw":9.859852},{"c":9.855,"h":9.87,"l":9.845,"n":375,"o":9.855,"t":"2026-10-07T17:45:00Z","v":36556,"vw":9.857511},{"c":9.87,"h":9.88,"l":9.85,"n":423,"o":9.855,"t":"2026-10-07T18:00:00Z","v":41397,"vw":9.865883},{"c":9.92,"h":9.925,"l":9.865,"n":521,"o":9.865,"t":"2026-10-07T18:15:00Z","v":47566,"vw":9.897914},{"c":9.92,"h":9.94,"l":9.91,"n":445,"o":9.915,"t":"2026-10-07T18:30:00Z","v":44382,"vw":9.923719},{"c":9.9228,"h":9.93,"l":9.915,"n":420,"o":9.93,"t":"2026-10-07T18:45:00Z","v":48350,"vw":9.92099},{"c":9.935,"h":9.95,"l":9.8901,"n":954,"o":9.925,"t":"2026-10-07T19:00:00Z","v":119597,"vw":9.927404},{"c":9.93,"h":9.95,"l":9.93,"n":913,"o":9.94,"t":"2026-10-07T19:15:00Z","v":91454,"vw":9.937937},{"c":9.895,"h":9.935,"l":9.88,"n":976,"o":9.93,"t":"2026-10-07T19:30:00Z","v":206352,"vw":9.91659},{"c":9.865,"h":9.9,"l":9.84,"n":2368,"o":9.89,"t":"2026-10-07T19:45:00Z","v":366721,"vw":9.864342},{"c":9.86,"h":9.87,"l":9.86,"n":43,"o":9.86,"t":"2026-10-07T20:00:00Z","v":428394,"vw":9.860003},{"c":9.85,"h":9.88,"l":9.785,"n":503,"o":9.88,"t":"2026-10-08T13:30:00Z","v":36663,"vw":9.847327},{"c":9.81,"h":9.855,"l":9.81,"n":241,"o":9.855,"t":"2026-10-08T13:45:00Z","v":13965,"vw":9.83098},{"c":9.71,"h":9.81,"l":9.71,"n":386,"o":9.81,"t":"2026-10-08T14:00:00Z","v":44133,"vw":9.748319},{"c":9.68,"h":9.715,"l":9.67,"n":424,"o":9.715,"t":"2026-10-08T14:15:00Z","v":26759,"vw":9.696582},{"c":9.67,"h":9.695,"l":9.67,"n":343,"o":9.685,"t":"2026-10-08T14:30:00Z","v":24881,"vw":9.68145},{"c":9.625,"h":9.67,"l":9.62,"n":360,"o":9.67,"t":"2026-10-08T14:45:00Z","v":33445,"vw":9.652958},{"c":9.605,"h":9.635,"l":9.605,"n":299,"o":9.625,"t":"2026-10-08T15:00:00Z","v":17056,"vw":9.623574},{"c":9.595,"h":9.605,"l":9.58,"n":411,"o":9.605,"t":"2026-10-08T15:15:00Z","v":27295,"vw":9.588455},{"c":9.605,"h":9.605,"l":9.57,"n":581,"o":9.59,"t":"2026-10-08T15:30:00Z","v":47004,"vw":9.589868},{"c":9.595,"h":9.605,"l":9.58,"n":361,"o":9.605,"t":"2026-10-08T15:45:00Z","v":19591,"vw":9.592541},{"c":9.605,"h":9.625,"l":9.59,"n":347,"o":9.595,"t":"2026-10-08T16:00:00Z","v":20371,"vw":9.60582},{"c":9.66,"h":9.7,"l":9.605,"n":1152,"o":9.61,"t":"2026-10-08T16:15:00Z","v":208531,"vw":9.673579},{"c":9.715,"h":9.72,"l":9.67,"n":481,"o":9.67,"t":"2026-10-08T16:30:00Z","v":36836,"vw":9.697012},{"c":9.765,"h":9.77,"l":9.7,"n":403,"o":9.715,"t":"2026-10-08T16:45:00Z","v":28972,"vw":9.725939},{"c":9.765,"h":9.77,"l":9.74,"n":361,"o":9.76,"t":"2026-10-08T17:00:00Z","v":27577,"vw":9.754368},{"c":9.77,"h":9.78,"l":9.755,"n":497,"o":9.76,"t":"2026-10-08T17:15:00Z","v":42922,"vw":9.7635},{"c":9.825,"h":9.83,"l":9.765,"n":401,"o":9.775,"t":"2026-10-08T17:30:00Z","v":27295,"vw":9.796843},{"c":9.81,"h":9.825,"l":9.79,"n":383,"o":9.825,"t":"2026-10-08T17:45:00Z","v":48562,"vw":9.804769},{"c":9.835,"h":9.84,"l":9.805,"n":481,"o":9.815,"t":"2026-10-08T18:00:00Z","v":34421,"vw":9.818936},{"c":9.81,"h":9.855,"l":9.81,"n":546,"o":9.84,"t":"2026-10-08T18:15:00Z","v":65675,"vw":9.843251},{"c":9.785,"h":9.81,"l":9.78,"n":223,"o":9.81,"t":"2026-10-08T18:30:00Z","v":14449,"vw":9.794195},{"c":9.775,"h":9.795,"l":9.775,"n":403,"o":9.7888,"t":"2026-10-08T18:45:00Z","v":32355,"vw":9.78451},{"c":9.83,"h":9.84,"l":9.775,"n":558,"o":9.775,"t":"2026-10-08T19:00:00Z","v":44172,"vw":9.815998},{"c":9.865,"h":9.88,"l":9.825,"n":849,"o":9.83,"t":"2026-10-08T19:15:00Z","v":71609,"vw":9.85769},{"c":9.885,"h":9.89,"l":9.86,"n":1026,"o":9.87,"t":"2026-10-08T19:30:00Z","v":94576,"vw":9.873272},{"c":9.905,"h":9.925,"l":9.89,"n":3678,"o":9.89,"t":"2026-10-08T19:45:00Z","v":438034,"vw":9.904758},{"c":9.9,"h":9.9,"l":9.9,"n":28,"o":9.9,"t":"2026-10-08T20:00:00Z","v":941647,"vw":9.9},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-09T08:30:00Z","v":800,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-09T08:45:00Z","v":101,"vw":9.97},{"c":10,"h":10,"l":9.97,"n":2,"o":9.97,"t":"2026-10-09T09:00:00Z","v":301,"vw":9.989934},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-09T10:45:00Z","v":800,"vw":9.87},{"c":9.92,"h":9.97,"l":9.87,"n":250,"o":9.9,"t":"2026-10-09T13:30:00Z","v":30898,"vw":9.926587},{"c":9.845,"h":9.92,"l":9.845,"n":279,"o":9.92,"t":"2026-10-09T13:45:00Z","v":21897,"vw":9.865145},{"c":9.785,"h":9.845,"l":9.76,"n":576,"o":9.845,"t":"2026-10-09T14:00:00Z","v":44617,"vw":9.803829},{"c":9.755,"h":9.8,"l":9.755,"n":326,"o":9.79,"t":"2026-10-09T14:15:00Z","v":16736,"vw":9.770359},{"c":9.69,"h":9.75,"l":9.675,"n":491,"o":9.75,"t":"2026-10-09T14:30:00Z","v":36599,"vw":9.698131},{"c":9.715,"h":9.745,"l":9.695,"n":575,"o":9.695,"t":"2026-10-09T14:45:00Z","v":63890,"vw":9.717104},{"c":9.735,"h":9.735,"l":9.71,"n":314,"o":9.715,"t":"2026-10-09T15:00:00Z","v":19280,"vw":9.720282},{"c":9.73,"h":9.745,"l":9.71,"n":365,"o":9.735,"t":"2026-10-09T15:15:00Z","v":21750,"vw":9.73159},{"c":9.735,"h":9.735,"l":9.72,"n":389,"o":9.735,"t":"2026-10-09T15:30:00Z","v":66871,"vw":9.731415},{"c":9.75,"h":9.755,"l":9.735,"n":450,"o":9.735,"t":"2026-10-09T15:45:00Z","v":55953,"vw":9.743865},{"c":9.72,"h":9.76,"l":9.72,"n":270,"o":9.76,"t":"2026-10-09T16:00:00Z","v":28387,"vw":9.742058},{"c":9.72,"h":9.7259,"l":9.705,"n":365,"o":9.715,"t":"2026-10-09T16:15:00Z","v":19510,"vw":9.717182},{"c":9.755,"h":9.755,"l":9.72,"n":371,"o":9.72,"t":"2026-10-09T16:30:00Z","v":18538,"vw":9.740632},{"c":9.79,"h":9.79,"l":9.75,"n":403,"o":9.755,"t":"2026-10-09T16:45:00Z","v":21905,"vw":9.76362},{"c":9.775,"h":9.82,"l":9.775,"n":580,"o":9.79,"t":"2026-10-09T17:00:00Z","v":60522,"vw":9.797649},{"c":9.745,"h":9.775,"l":9.74,"n":275,"o":9.77,"t":"2026-10-09T17:15:00Z","v":14866,"vw":9.756168},{"c":9.765,"h":9.765,"l":9.74,"n":356,"o":9.745,"t":"2026-10-09T17:30:00Z","v":24760,"vw":9.756791},{"c":9.745,"h":9.765,"l":9.745,"n":337,"o":9.765,"t":"2026-10-09T17:45:00Z","v":17768,"vw":9.753064},{"c":9.745,"h":9.755,"l":9.74,"n":377,"o":9.745,"t":"2026-10-09T18:00:00Z","v":17995,"vw":9.74695},{"c":9.775,"h":9.78,"l":9.745,"n":409,"o":9.745,"t":"2026-10-09T18:15:00Z","v":39344,"vw":9.758445},{"c":9.795,"h":9.81,"l":9.775,"n":413,"o":9.775,"t":"2026-10-09T18:30:00Z","v":22297,"vw":9.794355},{"c":9.815,"h":9.8175,"l":9.79,"n":510,"o":9.79,"t":"2026-10-09T18:45:00Z","v":29283,"vw":9.80378},{"c":9.785,"h":9.82,"l":9.78,"n":439,"o":9.815,"t":"2026-10-09T19:00:00Z","v":31253,"vw":9.7977},{"c":9.765,"h":9.785,"l":9.76,"n":399,"o":9.785,"t":"2026-10-09T19:15:00Z","v":24493,"vw":9.767526},{"c":9.775,"h":9.785,"l":9.765,"n":756,"o":9.77,"t":"2026-10-09T19:30:00Z","v":66804,"vw":9.772764},{"c":9.785,"h":9.79,"l":9.72,"n":2836,"o":9.775,"t":"2026-10-09T19:45:00Z","v":529983,"vw":9.753373},{"c":9.79,"h":9.79,"l":9.79,"n":31,"o":9.79,"t":"2026-10-09T20:00:00Z","v":246685,"vw":9.79},{"c":9.64,"h":9.78,"l":9.615,"n":233,"o":9.71,"t":"2026-10-12T13:30:00Z","v":34534,"vw":9.686935},{"c":9.62,"h":9.64,"l":9.605,"n":257,"o":9.62,"t":"2026-10-12T13:45:00Z","v":21511,"vw":9.624903},{"c":9.735,"h":9.735,"l":9.6,"n":514,"o":9.62,"t":"2026-10-12T14:00:00Z","v":56419,"vw":9.682449},{"c":9.725,"h":9.735,"l":9.695,"n":643,"o":9.735,"t":"2026-10-12T14:15:00Z","v":216870,"vw":9.711347},{"c":9.77,"h":9.79,"l":9.715,"n":479,"o":9.73,"t":"2026-10-12T14:30:00Z","v":78517,"vw":9.732595},{"c":9.785,"h":9.81,"l":9.76,"n":369,"o":9.76,"t":"2026-10-12T14:45:00Z","v":30684,"vw":9.794593},{"c":9.745,"h":9.785,"l":9.73,"n":401,"o":9.78,"t":"2026-10-12T15:00:00Z","v":42818,"vw":9.75281},{"c":9.73,"h":9.745,"l":9.73,"n":282,"o":9.745,"t":"2026-10-12T15:15:00Z","v":21140,"vw":9.738825},{"c":9.79,"h":9.795,"l":9.73,"n":516,"o":9.73,"t":"2026-10-12T15:30:00Z","v":109331,"vw":9.773279},{"c":9.805,"h":9.805,"l":9.78,"n":300,"o":9.785,"t":"2026-10-12T15:45:00Z","v":24709,"vw":9.78844},{"c":9.815,"h":9.815,"l":9.795,"n":254,"o":9.8,"t":"2026-10-12T16:00:00Z","v":14953,"vw":9.804059},{"c":9.795,"h":9.83,"l":9.795,"n":458,"o":9.815,"t":"2026-10-12T16:15:00Z","v":25179,"vw":9.81227},{"c":9.805,"h":9.825,"l":9.79,"n":347,"o":9.795,"t":"2026-10-12T16:30:00Z","v":21342,"vw":9.808186},{"c":9.795,"h":9.815,"l":9.795,"n":380,"o":9.805,"t":"2026-10-12T16:45:00Z","v":27613,"vw":9.806402},{"c":9.815,"h":9.82,"l":9.795,"n":304,"o":9.8,"t":"2026-10-12T17:00:00Z","v":18959,"vw":9.808291},{"c":9.835,"h":9.835,"l":9.81,"n":319,"o":9.815,"t":"2026-10-12T17:15:00Z","v":18040,"vw":9.822255},{"c":9.825,"h":9.83,"l":9.82,"n":331,"o":9.83,"t":"2026-10-12T17:30:00Z","v":23504,"vw":9.827438},{"c":9.835,"h":9.845,"l":9.815,"n":309,"o":9.82,"t":"2026-10-12T17:45:00Z","v":22165,"vw":9.831926},{"c":9.85,"h":9.86,"l":9.835,"n":376,"o":9.84,"t":"2026-10-12T18:00:00Z","v":27094,"vw":9.845013},{"c":9.84,"h":9.855,"l":9.835,"n":391,"o":9.85,"t":"2026-10-12T18:15:00Z","v":32209,"vw":9.841277},{"c":9.845,"h":9.855,"l":9.835,"n":579,"o":9.835,"t":"2026-10-12T18:30:00Z","v":33668,"vw":9.845893},{"c":9.835,"h":9.845,"l":9.83,"n":473,"o":9.845,"t":"2026-10-12T18:45:00Z","v":24265,"vw":9.840366},{"c":9.84,"h":9.855,"l":9.83,"n":460,"o":9.84,"t":"2026-10-12T19:00:00Z","v":32909,"vw":9.842575},{"c":9.805,"h":9.835,"l":9.8,"n":551,"o":9.835,"t":"2026-10-12T19:15:00Z","v":34692,"vw":9.815843},{"c":9.82,"h":9.83,"l":9.795,"n":807,"o":9.805,"t":"2026-10-12T19:30:00Z","v":79454,"vw":9.813403},{"c":9.875,"h":9.89,"l":9.81,"n":2870,"o":9.825,"t":"2026-10-12T19:45:00Z","v":337903,"vw":9.864868},{"c":9.87,"h":9.87,"l":9.87,"n":25,"o":9.87,"t":"2026-10-12T20:00:00Z","v":300022,"vw":9.87},{"c":9.91,"h":9.92,"l":9.91,"n":2,"o":9.92,"t":"2026-10-13T11:45:00Z","v":716,"vw":9.916983},{"c":9.94,"h":10.02,"l":9.79,"n":394,"o":9.96,"t":"2026-10-13T13:30:00Z","v":54153,"vw":9.942044},{"c":9.86,"h":9.96,"l":9.85,"n":309,"o":9.95,"t":"2026-10-13T13:45:00Z","v":17548,"vw":9.891068},{"c":9.865,"h":9.87,"l":9.815,"n":349,"o":9.86,"t":"2026-10-13T14:00:00Z","v":26450,"vw":9.841609},{"c":9.845,"h":9.885,"l":9.84,"n":224,"o":9.865,"t":"2026-10-13T14:15:00Z","v":17004,"vw":9.864751},{"c":9.845,"h":9.855,"l":9.825,"n":237,"o":9.845,"t":"2026-10-13T14:30:00Z","v":14208,"vw":9.844448},{"c":9.84,"h":9.85,"l":9.82,"n":250,"o":9.845,"t":"2026-10-13T14:45:00Z","v":21382,"vw":9.838541},{"c":9.865,"h":9.865,"l":9.84,"n":241,"o":9.84,"t":"2026-10-13T15:00:00Z","v":17679,"vw":9.853704},{"c":9.845,"h":9.875,"l":9.84,"n":221,"o":9.865,"t":"2026-10-13T15:15:00Z","v":15433,"vw":9.862949},{"c":9.865,"h":9.875,"l":9.845,"n":330,"o":9.845,"t":"2026-10-13T15:30:00Z","v":30995,"vw":9.863486},{"c":9.83,"h":9.875,"l":9.83,"n":238,"o":9.865,"t":"2026-10-13T15:45:00Z","v":25518,"vw":9.85912},{"c":9.85,"h":9.85,"l":9.815,"n":199,"o":9.83,"t":"2026-10-13T16:00:00Z","v":16791,"vw":9.827545},{"c":9.855,"h":9.865,"l":9.845,"n":201,"o":9.85,"t":"2026-10-13T16:15:00Z","v":12745,"vw":9.855119},{"c":9.865,"h":9.865,"l":9.845,"n":298,"o":9.855,"t":"2026-10-13T16:30:00Z","v":29009,"vw":9.853737},{"c":9.865,"h":9.8699,"l":9.85,"n":252,"o":9.865,"t":"2026-10-13T16:45:00Z","v":16742,"vw":9.860866},{"c":9.875,"h":9.89,"l":9.8526,"n":228,"o":9.86,"t":"2026-10-13T17:00:00Z","v":15535,"vw":9.872072},{"c":9.82,"h":9.875,"l":9.82,"n":213,"o":9.875,"t":"2026-10-13T17:15:00Z","v":15121,"vw":9.852489},{"c":9.82,"h":9.82,"l":9.805,"n":513,"o":9.82,"t":"2026-10-13T17:30:00Z","v":48906,"vw":9.811707},{"c":9.76,"h":9.81,"l":9.76,"n":235,"o":9.81,"t":"2026-10-13T17:45:00Z","v":22758,"vw":9.787498},{"c":9.795,"h":9.825,"l":9.7525,"n":656,"o":9.7525,"t":"2026-10-13T18:00:00Z","v":75032,"vw":9.7959},{"c":9.795,"h":9.8,"l":9.775,"n":281,"o":9.795,"t":"2026-10-13T18:15:00Z","v":29151,"vw":9.789493},{"c":9.785,"h":9.805,"l":9.765,"n":259,"o":9.8,"t":"2026-10-13T18:30:00Z","v":23418,"vw":9.785368},{"c":9.785,"h":9.795,"l":9.775,"n":260,"o":9.785,"t":"2026-10-13T18:45:00Z","v":19684,"vw":9.783861},{"c":9.825,"h":9.825,"l":9.785,"n":293,"o":9.79,"t":"2026-10-13T19:00:00Z","v":30296,"vw":9.80669},{"c":9.835,"h":9.835,"l":9.815,"n":377,"o":9.82,"t":"2026-10-13T19:15:00Z","v":35408,"vw":9.821741},{"c":9.79,"h":9.835,"l":9.78,"n":491,"o":9.835,"t":"2026-10-13T19:30:00Z","v":45441,"vw":9.802395},{"c":9.82,"h":9.86,"l":9.785,"n":1832,"o":9.79,"t":"2026-10-13T19:45:00Z","v":193660,"vw":9.827562},{"c":9.83,"h":9.83,"l":9.83,"n":30,"o":9.83,"t":"2026-10-13T20:00:00Z","v":299643,"vw":9.83},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-14T12:30:00Z","v":309,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-14T12:45:00Z","v":349,"vw":9.7},{"c":9.71,"h":9.79,"l":9.66,"n":214,"o":9.68,"t":"2026-10-14T13:30:00Z","v":37576,"vw":9.713076},{"c":9.675,"h":9.735,"l":9.66,"n":366,"o":9.725,"t":"2026-10-14T13:45:00Z","v":30252,"vw":9.686796},{"c":9.625,"h":9.685,"l":9.625,"n":402,"o":9.675,"t":"2026-10-14T14:00:00Z","v":32072,"vw":9.656048},{"c":9.605,"h":9.635,"l":9.605,"n":403,"o":9.63,"t":"2026-10-14T14:15:00Z","v":48955,"vw":9.615665},{"c":9.595,"h":9.625,"l":9.57,"n":458,"o":9.61,"t":"2026-10-14T14:30:00Z","v":38234,"vw":9.60285},{"c":9.53,"h":9.595,"l":9.53,"n":423,"o":9.59,"t":"2026-10-14T14:45:00Z","v":59873,"vw":9.574311},{"c":9.51,"h":9.53,"l":9.5,"n":473,"o":9.53,"t":"2026-10-14T15:00:00Z","v":39558,"vw":9.513613},{"c":9.465,"h":9.525,"l":9.46,"n":502,"o":9.505,"t":"2026-10-14T15:15:00Z","v":62186,"vw":9.499003},{"c":9.465,"h":9.47,"l":9.45,"n":496,"o":9.465,"t":"2026-10-14T15:30:00Z","v":43003,"vw":9.4637},{"c":9.4199,"h":9.465,"l":9.415,"n":462,"o":9.465,"t":"2026-10-14T15:45:00Z","v":34771,"vw":9.435359},{"c":9.42,"h":9.43,"l":9.4,"n":594,"o":9.42,"t":"2026-10-14T16:00:00Z","v":34827,"vw":9.415873},{"c":9.4,"h":9.425,"l":9.39,"n":458,"o":9.42,"t":"2026-10-14T16:15:00Z","v":41272,"vw":9.411908},{"c":9.395,"h":9.425,"l":9.395,"n":428,"o":9.4,"t":"2026-10-14T16:30:00Z","v":31046,"vw":9.410588},{"c":9.35,"h":9.405,"l":9.35,"n":425,"o":9.395,"t":"2026-10-14T16:45:00Z","v":29943,"vw":9.381265},{"c":9.365,"h":9.37,"l":9.34,"n":487,"o":9.36,"t":"2026-10-14T17:00:00Z","v":45931,"vw":9.357157},{"c":9.38,"h":9.41,"l":9.36,"n":519,"o":9.365,"t":"2026-10-14T17:15:00Z","v":52111,"vw":9.387648},{"c":9.375,"h":9.4,"l":9.37,"n":425,"o":9.385,"t":"2026-10-14T17:30:00Z","v":33136,"vw":9.384039},{"c":9.37,"h":9.39,"l":9.37,"n":440,"o":9.375,"t":"2026-10-14T17:45:00Z","v":37210,"vw":9.377298},{"c":9.38,"h":9.385,"l":9.36,"n":723,"o":9.38,"t":"2026-10-14T18:00:00Z","v":59256,"vw":9.373056},{"c":9.4,"h":9.4,"l":9.34,"n":520,"o":9.375,"t":"2026-10-14T18:15:00Z","v":80216,"vw":9.361887},{"c":9.285,"h":9.405,"l":9.27,"n":825,"o":9.405,"t":"2026-10-14T18:30:00Z","v":86018,"vw":9.332204},{"c":9.31,"h":9.32,"l":9.28,"n":870,"o":9.29,"t":"2026-10-14T18:45:00Z","v":87577,"vw":9.29902},{"c":9.325,"h":9.365,"l":9.3,"n":768,"o":9.31,"t":"2026-10-14T19:00:00Z","v":57969,"vw":9.326497},{"c":9.335,"h":9.335,"l":9.32,"n":913,"o":9.325,"t":"2026-10-14T19:15:00Z","v":46656,"vw":9.328676},{"c":9.26,"h":9.335,"l":9.24,"n":1532,"o":9.335,"t":"2026-10-14T19:30:00Z","v":295379,"vw":9.270572},{"c":9.292,"h":9.3,"l":9.23,"n":2972,"o":9.26,"t":"2026-10-14T19:45:00Z","v":334729,"vw":9.265854},{"c":9.29,"h":9.29,"l":9.29,"n":36,"o":9.29,"t":"2026-10-14T20:00:00Z","v":353089,"vw":9.29},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-15T09:15:00Z","v":100,"vw":9.37},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-15T10:45:00Z","v":215,"vw":9.3},{"c":9.3,"h":9.31,"l":9.3,"n":2,"o":9.31,"t":"2026-10-15T11:30:00Z","v":215,"vw":9.304651},{"c":9.43,"h":9.5,"l":9.3,"n":816,"o":9.43,"t":"2026-10-15T13:30:00Z","v":111238,"vw":9.453225},{"c":9.465,"h":9.49,"l":9.42,"n":808,"o":9.43,"t":"2026-10-15T13:45:00Z","v":55040,"vw":9.464295},{"c":9.54,"h":9.545,"l":9.435,"n":968,"o":9.465,"t":"2026-10-15T14:00:00Z","v":80962,"vw":9.474361},{"c":9.47,"h":9.545,"l":9.445,"n":1306,"o":9.54,"t":"2026-10-15T14:15:00Z","v":147908,"vw":9.48724},{"c":9.545,"h":9.555,"l":9.475,"n":764,"o":9.475,"t":"2026-10-15T14:30:00Z","v":96842,"vw":9.511806},{"c":9.49,"h":9.545,"l":9.48,"n":652,"o":9.545,"t":"2026-10-15T14:45:00Z","v":39875,"vw":9.500899},{"c":9.495,"h":9.51,"l":9.485,"n":707,"o":9.485,"t":"2026-10-15T15:00:00Z","v":36644,"vw":9.500065},{"c":9.415,"h":9.495,"l":9.405,"n":985,"o":9.495,"t":"2026-10-15T15:15:00Z","v":124056,"vw":9.454153},{"c":9.405,"h":9.425,"l":9.405,"n":315,"o":9.415,"t":"2026-10-15T15:30:00Z","v":35900,"vw":9.412119},{"c":9.425,"h":9.435,"l":9.41,"n":449,"o":9.41,"t":"2026-10-15T15:45:00Z","v":42576,"vw":9.419929},{"c":9.44,"h":9.45,"l":9.41,"n":848,"o":9.42,"t":"2026-10-15T16:00:00Z","v":148845,"vw":9.4401},{"c":9.44,"h":9.455,"l":9.435,"n":326,"o":9.435,"t":"2026-10-15T16:15:00Z","v":33566,"vw":9.448437},{"c":9.52,"h":9.52,"l":9.44,"n":345,"o":9.44,"t":"2026-10-15T16:30:00Z","v":42361,"vw":9.481496},{"c":9.53,"h":9.53,"l":9.51,"n":339,"o":9.525,"t":"2026-10-15T16:45:00Z","v":22027,"vw":9.520333},{"c":9.52,"h":9.54,"l":9.52,"n":478,"o":9.535,"t":"2026-10-15T17:00:00Z","v":32035,"vw":9.528376},{"c":9.575,"h":9.59,"l":9.51,"n":879,"o":9.52,"t":"2026-10-15T17:15:00Z","v":82179,"vw":9.544935},{"c":9.575,"h":9.595,"l":9.565,"n":486,"o":9.575,"t":"2026-10-15T17:30:00Z","v":43266,"vw":9.579974},{"c":9.575,"h":9.58,"l":9.55,"n":426,"o":9.575,"t":"2026-10-15T17:45:00Z","v":35527,"vw":9.569552},{"c":9.565,"h":9.61,"l":9.56,"n":438,"o":9.575,"t":"2026-10-15T18:00:00Z","v":31070,"vw":9.590188},{"c":9.585,"h":9.585,"l":9.5602,"n":538,"o":9.57,"t":"2026-10-15T18:15:00Z","v":51103,"vw":9.573387},{"c":9.545,"h":9.585,"l":9.545,"n":607,"o":9.585,"t":"2026-10-15T18:30:00Z","v":37671,"vw":9.562691},{"c":9.525,"h":9.555,"l":9.525,"n":484,"o":9.545,"t":"2026-10-15T18:45:00Z","v":44702,"vw":9.53765},{"c":9.53,"h":9.545,"l":9.52,"n":626,"o":9.529,"t":"2026-10-15T19:00:00Z","v":42784,"vw":9.532824},{"c":9.51,"h":9.54,"l":9.5,"n":741,"o":9.53,"t":"2026-10-15T19:15:00Z","v":58897,"vw":9.521806},{"c":9.57,"h":9.58,"l":9.505,"n":876,"o":9.505,"t":"2026-10-15T19:30:00Z","v":75589,"vw":9.553109},{"c":9.6,"h":9.61,"l":9.565,"n":2934,"o":9.57,"t":"2026-10-15T19:45:00Z","v":378690,"vw":9.586317},{"c":9.6,"h":9.6,"l":9.57,"n":33,"o":9.6,"t":"2026-10-15T20:00:00Z","v":630245,"vw":9.599872},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-16T12:00:00Z","v":389,"vw":9.58},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-16T12:45:00Z","v":207,"vw":9.64},{"c":9.66,"h":9.67,"l":9.53,"n":344,"o":9.62,"t":"2026-10-16T13:30:00Z","v":50520,"vw":9.609048},{"c":9.71,"h":9.745,"l":9.66,"n":314,"o":9.67,"t":"2026-10-16T13:45:00Z","v":20938,"vw":9.705084},{"c":9.715,"h":9.72,"l":9.665,"n":395,"o":9.705,"t":"2026-10-16T14:00:00Z","v":28669,"vw":9.686795},{"c":9.775,"h":9.82,"l":9.705,"n":643,"o":9.715,"t":"2026-10-16T14:15:00Z","v":60924,"vw":9.774437},{"c":9.755,"h":9.7779,"l":9.74,"n":443,"o":9.775,"t":"2026-10-16T14:30:00Z","v":37166,"vw":9.761506},{"c":9.765,"h":9.775,"l":9.7426,"n":370,"o":9.755,"t":"2026-10-16T14:45:00Z","v":22194,"vw":9.75626},{"c":9.875,"h":9.875,"l":9.765,"n":415,"o":9.765,"t":"2026-10-16T15:00:00Z","v":40124,"vw":9.81411},{"c":9.835,"h":9.875,"l":9.835,"n":495,"o":9.875,"t":"2026-10-16T15:15:00Z","v":61330,"vw":9.855584},{"c":9.8,"h":9.855,"l":9.8,"n":489,"o":9.83,"t":"2026-10-16T15:30:00Z","v":37179,"vw":9.839612},{"c":9.745,"h":9.8,"l":9.745,"n":513,"o":9.8,"t":"2026-10-16T15:45:00Z","v":54043,"vw":9.770214},{"c":9.75,"h":9.775,"l":9.735,"n":352,"o":9.75,"t":"2026-10-16T16:00:00Z","v":33876,"vw":9.752729},{"c":9.735,"h":9.76,"l":9.73,"n":372,"o":9.75,"t":"2026-10-16T16:15:00Z","v":34246,"vw":9.744903},{"c":9.69,"h":9.735,"l":9.69,"n":475,"o":9.73,"t":"2026-10-16T16:30:00Z","v":42861,"vw":9.709185},{"c":9.695,"h":9.705,"l":9.68,"n":300,"o":9.7,"t":"2026-10-16T16:45:00Z","v":31343,"vw":9.694085},{"c":9.685,"h":9.695,"l":9.67,"n":381,"o":9.69,"t":"2026-10-16T17:00:00Z","v":46681,"vw":9.678076},{"c":9.675,"h":9.69,"l":9.665,"n":531,"o":9.69,"t":"2026-10-16T17:15:00Z","v":50672,"vw":9.675246},{"c":9.71,"h":9.71,"l":9.675,"n":375,"o":9.68,"t":"2026-10-16T17:30:00Z","v":48623,"vw":9.695481},{"c":9.68,"h":9.71,"l":9.68,"n":353,"o":9.705,"t":"2026-10-16T17:45:00Z","v":33559,"vw":9.693737},{"c":9.685,"h":9.695,"l":9.675,"n":501,"o":9.68,"t":"2026-10-16T18:00:00Z","v":47926,"vw":9.684877},{"c":9.685,"h":9.7,"l":9.67,"n":643,"o":9.685,"t":"2026-10-16T18:15:00Z","v":71330,"vw":9.681706},{"c":9.695,"h":9.695,"l":9.665,"n":650,"o":9.685,"t":"2026-10-16T18:30:00Z","v":64092,"vw":9.682086},{"c":9.695,"h":9.71,"l":9.68,"n":721,"o":9.7,"t":"2026-10-16T18:45:00Z","v":70645,"vw":9.692159},{"c":9.705,"h":9.71,"l":9.685,"n":830,"o":9.695,"t":"2026-10-16T19:00:00Z","v":58538,"vw":9.695197},{"c":9.71,"h":9.725,"l":9.69,"n":920,"o":9.71,"t":"2026-10-16T19:15:00Z","v":94754,"vw":9.70822},{"c":9.75,"h":9.75,"l":9.705,"n":1179,"o":9.705,"t":"2026-10-16T19:30:00Z","v":128441,"vw":9.726722},{"c":9.75,"h":9.78,"l":9.74,"n":3121,"o":9.745,"t":"2026-10-16T19:45:00Z","v":428826,"vw":9.759583},{"c":9.76,"h":9.76,"l":9.74,"n":26,"o":9.75,"t":"2026-10-16T20:00:00Z","v":501950,"vw":9.759964},{"c":9.83,"h":9.85,"l":9.8,"n":5,"o":9.8,"t":"2026-10-19T10:15:00Z","v":302,"vw":9.826667},{"c":9.62,"h":9.75,"l":9.615,"n":324,"o":9.75,"t":"2026-10-19T13:30:00Z","v":38641,"vw":9.661322},{"c":9.625,"h":9.635,"l":9.56,"n":312,"o":9.61,"t":"2026-10-19T13:45:00Z","v":32342,"vw":9.597725},{"c":9.655,"h":9.655,"l":9.595,"n":482,"o":9.62,"t":"2026-10-19T14:00:00Z","v":33986,"vw":9.628082},{"c":9.58,"h":9.655,"l":9.575,"n":417,"o":9.655,"t":"2026-10-19T14:15:00Z","v":43673,"vw":9.615136},{"c":9.55,"h":9.575,"l":9.55,"n":189,"o":9.575,"t":"2026-10-19T14:30:00Z","v":10994,"vw":9.564277},{"c":9.56,"h":9.56,"l":9.525,"n":579,"o":9.545,"t":"2026-10-19T14:45:00Z","v":50538,"vw":9.535659},{"c":9.615,"h":9.615,"l":9.565,"n":714,"o":9.565,"t":"2026-10-19T15:00:00Z","v":95132,"vw":9.595888},{"c":9.605,"h":9.625,"l":9.595,"n":607,"o":9.61,"t":"2026-10-19T15:15:00Z","v":91846,"vw":9.609759},{"c":9.625,"h":9.64,"l":9.6,"n":438,"o":9.605,"t":"2026-10-19T15:30:00Z","v":63440,"vw":9.615549},{"c":9.625,"h":9.64,"l":9.595,"n":599,"o":9.625,"t":"2026-10-19T15:45:00Z","v":65735,"vw":9.618235},{"c":9.58,"h":9.62,"l":9.575,"n":331,"o":9.62,"t":"2026-10-19T16:00:00Z","v":40920,"vw":9.592822},{"c":9.575,"h":9.59,"l":9.565,"n":338,"o":9.58,"t":"2026-10-19T16:15:00Z","v":29469,"vw":9.579989},{"c":9.535,"h":9.58,"l":9.535,"n":338,"o":9.58,"t":"2026-10-19T16:30:00Z","v":40800,"vw":9.557743},{"c":9.525,"h":9.55,"l":9.5202,"n":285,"o":9.54,"t":"2026-10-19T16:45:00Z","v":47016,"vw":9.534771},{"c":9.49,"h":9.53,"l":9.49,"n":320,"o":9.5297,"t":"2026-10-19T17:00:00Z","v":37979,"vw":9.510543},{"c":9.475,"h":9.515,"l":9.465,"n":460,"o":9.49,"t":"2026-10-19T17:15:00Z","v":70485,"vw":9.488455},{"c":9.47,"h":9.48,"l":9.45,"n":376,"o":9.475,"t":"2026-10-19T17:30:00Z","v":51261,"vw":9.464123},{"c":9.455,"h":9.465,"l":9.45,"n":323,"o":9.465,"t":"2026-10-19T17:45:00Z","v":25738,"vw":9.45978},{"c":9.425,"h":9.46,"l":9.42,"n":336,"o":9.46,"t":"2026-10-19T18:00:00Z","v":29554,"vw":9.441467},{"c":9.46,"h":9.46,"l":9.43,"n":411,"o":9.43,"t":"2026-10-19T18:15:00Z","v":51573,"vw":9.442306},{"c":9.49,"h":9.495,"l":9.455,"n":716,"o":9.455,"t":"2026-10-19T18:30:00Z","v":95150,"vw":9.480579},{"c":9.475,"h":9.495,"l":9.475,"n":560,"o":9.49,"t":"2026-10-19T18:45:00Z","v":46089,"vw":9.486838},{"c":9.475,"h":9.48,"l":9.455,"n":612,"o":9.475,"t":"2026-10-19T19:00:00Z","v":52855,"vw":9.465171},{"c":9.495,"h":9.505,"l":9.465,"n":529,"o":9.475,"t":"2026-10-19T19:15:00Z","v":51776,"vw":9.486364},{"c":9.5,"h":9.515,"l":9.48,"n":929,"o":9.495,"t":"2026-10-19T19:30:00Z","v":102764,"vw":9.49698},{"c":9.46,"h":9.52,"l":9.455,"n":2536,"o":9.495,"t":"2026-10-19T19:45:00Z","v":305275,"vw":9.480941},{"c":9.46,"h":9.46,"l":9.46,"n":27,"o":9.46,"t":"2026-10-19T20:00:00Z","v":300252,"vw":9.46},{"c":9.4,"h":9.41,"l":9.4,"n":3,"o":9.41,"t":"2026-10-19T20:45:00Z","v":500,"vw":9.402008},{"c":9.64,"h":9.64,"l":9.45,"n":466,"o":9.45,"t":"2026-10-20T13:30:00Z","v":66056,"vw":9.567247},{"c":9.63,"h":9.69,"l":9.615,"n":494,"o":9.64,"t":"2026-10-20T13:45:00Z","v":39751,"vw":9.659067},{"c":9.585,"h":9.63,"l":9.545,"n":501,"o":9.63,"t":"2026-10-20T14:00:00Z","v":50722,"vw":9.582286},{"c":9.64,"h":9.66,"l":9.57,"n":373,"o":9.59,"t":"2026-10-20T14:15:00Z","v":27454,"vw":9.623625},{"c":9.65,"h":9.655,"l":9.625,"n":489,"o":9.645,"t":"2026-10-20T14:30:00Z","v":38032,"vw":9.638738},{"c":9.65,"h":9.655,"l":9.625,"n":488,"o":9.655,"t":"2026-10-20T14:45:00Z","v":40806,"vw":9.640636},{"c":9.635,"h":9.645,"l":9.61,"n":499,"o":9.645,"t":"2026-10-20T15:00:00Z","v":38864,"vw":9.632169},{"c":9.625,"h":9.665,"l":9.62,"n":455,"o":9.64,"t":"2026-10-20T15:15:00Z","v":59691,"vw":9.650357},{"c":9.635,"h":9.655,"l":9.61,"n":428,"o":9.625,"t":"2026-10-20T15:30:00Z","v":61722,"vw":9.62924},{"c":9.585,"h":9.645,"l":9.58,"n":323,"o":9.64,"t":"2026-10-20T15:45:00Z","v":29970,"vw":9.622904},{"c":9.585,"h":9.585,"l":9.56,"n":276,"o":9.58,"t":"2026-10-20T16:00:00Z","v":21626,"vw":9.571112},{"c":9.575,"h":9.595,"l":9.565,"n":222,"o":9.585,"t":"2026-10-20T16:15:00Z","v":17104,"vw":9.576181},{"c":9.575,"h":9.585,"l":9.57,"n":193,"o":9.575,"t":"2026-10-20T16:30:00Z","v":20597,"vw":9.578996},{"c":9.585,"h":9.585,"l":9.55,"n":331,"o":9.58,"t":"2026-10-20T16:45:00Z","v":25494,"vw":9.568547},{"c":9.595,"h":9.595,"l":9.575,"n":271,"o":9.59,"t":"2026-10-20T17:00:00Z","v":19211,"vw":9.587152},{"c":9.595,"h":9.6,"l":9.575,"n":598,"o":9.59,"t":"2026-10-20T17:15:00Z","v":77802,"vw":9.588943},{"c":9.575,"h":9.5977,"l":9.575,"n":340,"o":9.595,"t":"2026-10-20T17:30:00Z","v":28294,"vw":9.585341},{"c":9.59,"h":9.595,"l":9.575,"n":216,"o":9.575,"t":"2026-10-20T17:45:00Z","v":18955,"vw":9.586695},{"c":9.6,"h":9.6,"l":9.585,"n":409,"o":9.59,"t":"2026-10-20T18:00:00Z","v":48961,"vw":9.589558},{"c":9.595,"h":9.6,"l":9.585,"n":298,"o":9.6,"t":"2026-10-20T18:15:00Z","v":24079,"vw":9.59275},{"c":9.59,"h":9.605,"l":9.585,"n":323,"o":9.595,"t":"2026-10-20T18:30:00Z","v":39440,"vw":9.593245},{"c":9.595,"h":9.6,"l":9.58,"n":387,"o":9.585,"t":"2026-10-20T18:45:00Z","v":24634,"vw":9.5906},{"c":9.585,"h":9.6,"l":9.585,"n":429,"o":9.595,"t":"2026-10-20T19:00:00Z","v":29679,"vw":9.591052},{"c":9.595,"h":9.605,"l":9.58,"n":744,"o":9.59,"t":"2026-10-20T19:15:00Z","v":62240,"vw":9.593049},{"c":9.615,"h":9.62,"l":9.59,"n":996,"o":9.59,"t":"2026-10-20T19:30:00Z","v":80742,"vw":9.605098},{"c":9.58,"h":9.62,"l":9.56,"n":2215,"o":9.615,"t":"2026-10-20T19:45:00Z","v":177984,"vw":9.583864},{"c":9.58,"h":9.58,"l":9.58,"n":40,"o":9.58,"t":"2026-10-20T20:00:00Z","v":247947,"vw":9.58},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-21T12:00:00Z","v":408,"vw":9.55},{"c":9.63,"h":9.69,"l":9.615,"n":136,"o":9.66,"t":"2026-10-21T13:30:00Z","v":32875,"vw":9.638536},{"c":9.58,"h":9.62,"l":9.58,"n":238,"o":9.62,"t":"2026-10-21T13:45:00Z","v":12303,"vw":9.610282},{"c":9.565,"h":9.585,"l":9.53,"n":436,"o":9.585,"t":"2026-10-21T14:00:00Z","v":21727,"vw":9.55116},{"c":9.55,"h":9.56,"l":9.53,"n":472,"o":9.56,"t":"2026-10-21T14:15:00Z","v":26520,"vw":9.546634},{"c":9.57,"h":9.59,"l":9.55,"n":440,"o":9.55,"t":"2026-10-21T14:30:00Z","v":28661,"vw":9.571541},{"c":9.56,"h":9.595,"l":9.555,"n":533,"o":9.58,"t":"2026-10-21T14:45:00Z","v":58471,"vw":9.565776},{"c":9.535,"h":9.55,"l":9.525,"n":514,"o":9.55,"t":"2026-10-21T15:00:00Z","v":37716,"vw":9.53973},{"c":9.525,"h":9.54,"l":9.5,"n":474,"o":9.535,"t":"2026-10-21T15:15:00Z","v":35901,"vw":9.516929},{"c":9.5,"h":9.52,"l":9.5,"n":299,"o":9.52,"t":"2026-10-21T15:30:00Z","v":19632,"vw":9.513843},{"c":9.52,"h":9.525,"l":9.495,"n":427,"o":9.5,"t":"2026-10-21T15:45:00Z","v":55548,"vw":9.507198},{"c":9.535,"h":9.545,"l":9.52,"n":255,"o":9.52,"t":"2026-10-21T16:00:00Z","v":19495,"vw":9.528987},{"c":9.545,"h":9.545,"l":9.535,"n":281,"o":9.535,"t":"2026-10-21T16:15:00Z","v":14247,"vw":9.541191},{"c":9.55,"h":9.57,"l":9.535,"n":471,"o":9.545,"t":"2026-10-21T16:30:00Z","v":30473,"vw":9.545885},{"c":9.545,"h":9.555,"l":9.545,"n":396,"o":9.545,"t":"2026-10-21T16:45:00Z","v":21500,"vw":9.547447},{"c":9.525,"h":9.585,"l":9.525,"n":543,"o":9.545,"t":"2026-10-21T17:00:00Z","v":87840,"vw":9.546284},{"c":9.53,"h":9.535,"l":9.51,"n":394,"o":9.525,"t":"2026-10-21T17:15:00Z","v":23974,"vw":9.525197},{"c":9.535,"h":9.535,"l":9.51,"n":455,"o":9.525,"t":"2026-10-21T17:30:00Z","v":30230,"vw":9.523748},{"c":9.52,"h":9.535,"l":9.52,"n":389,"o":9.535,"t":"2026-10-21T17:45:00Z","v":13980,"vw":9.526377},{"c":9.535,"h":9.535,"l":9.515,"n":382,"o":9.52,"t":"2026-10-21T18:00:00Z","v":22082,"vw":9.524484},{"c":9.545,"h":9.5488,"l":9.525,"n":352,"o":9.535,"t":"2026-10-21T18:15:00Z","v":19697,"vw":9.532798},{"c":9.545,"h":9.55,"l":9.535,"n":360,"o":9.54,"t":"2026-10-21T18:30:00Z","v":16815,"vw":9.540218},{"c":9.495,"h":9.545,"l":9.49,"n":494,"o":9.545,"t":"2026-10-21T18:45:00Z","v":27748,"vw":9.528055},{"c":9.465,"h":9.505,"l":9.455,"n":650,"o":9.495,"t":"2026-10-21T19:00:00Z","v":52133,"vw":9.479683},{"c":9.495,"h":9.505,"l":9.465,"n":869,"o":9.465,"t":"2026-10-21T19:15:00Z","v":97123,"vw":9.483284},{"c":9.495,"h":9.495,"l":9.48,"n":754,"o":9.495,"t":"2026-10-21T19:30:00Z","v":52393,"vw":9.489735},{"c":9.53,"h":9.53,"l":9.48,"n":2643,"o":9.49,"t":"2026-10-21T19:45:00Z","v":261711,"vw":9.505128},{"c":9.53,"h":9.53,"l":9.53,"n":40,"o":9.53,"t":"2026-10-21T20:00:00Z","v":226054,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-22T11:15:00Z","v":200,"vw":9.53},{"c":9.61,"h":9.615,"l":9.49,"n":430,"o":9.52,"t":"2026-10-22T13:30:00Z","v":68177,"vw":9.561887},{"c":9.735,"h":9.74,"l":9.615,"n":442,"o":9.615,"t":"2026-10-22T13:45:00Z","v":48017,"vw":9.678549},{"c":9.82,"h":9.82,"l":9.74,"n":427,"o":9.74,"t":"2026-10-22T14:00:00Z","v":34532,"vw":9.792446},{"c":9.885,"h":9.901,"l":9.815,"n":484,"o":9.815,"t":"2026-10-22T14:15:00Z","v":57979,"vw":9.875135},{"c":9.895,"h":9.895,"l":9.835,"n":784,"o":9.89,"t":"2026-10-22T14:30:00Z","v":64278,"vw":9.868055},{"c":9.85,"h":9.895,"l":9.835,"n":520,"o":9.895,"t":"2026-10-22T14:45:00Z","v":38365,"vw":9.851874},{"c":9.89,"h":9.91,"l":9.845,"n":1025,"o":9.855,"t":"2026-10-22T15:00:00Z","v":104163,"vw":9.878974},{"c":9.865,"h":9.92,"l":9.85,"n":535,"o":9.8861,"t":"2026-10-22T15:15:00Z","v":79243,"vw":9.900987},{"c":9.96,"h":9.96,"l":9.87,"n":512,"o":9.87,"t":"2026-10-22T15:30:00Z","v":41577,"vw":9.929325},{"c":9.92,"h":9.96,"l":9.915,"n":945,"o":9.96,"t":"2026-10-22T15:45:00Z","v":91420,"vw":9.945877},{"c":9.88,"h":9.93,"l":9.87,"n":330,"o":9.92,"t":"2026-10-22T16:00:00Z","v":20930,"vw":9.911651},{"c":9.935,"h":9.945,"l":9.88,"n":405,"o":9.88,"t":"2026-10-22T16:15:00Z","v":23525,"vw":9.909729},{"c":9.92,"h":9.94,"l":9.91,"n":407,"o":9.935,"t":"2026-10-22T16:30:00Z","v":24978,"vw":9.921598},{"c":9.945,"h":9.945,"l":9.91,"n":630,"o":9.927,"t":"2026-10-22T16:45:00Z","v":41047,"vw":9.933381},{"c":9.935,"h":9.945,"l":9.92,"n":563,"o":9.94,"t":"2026-10-22T17:00:00Z","v":33442,"vw":9.934512},{"c":9.905,"h":9.945,"l":9.87,"n":826,"o":9.935,"t":"2026-10-22T17:15:00Z","v":102488,"vw":9.91388},{"c":9.92,"h":9.92,"l":9.89,"n":404,"o":9.9,"t":"2026-10-22T17:30:00Z","v":51986,"vw":9.901441},{"c":9.935,"h":9.935,"l":9.9,"n":426,"o":9.915,"t":"2026-10-22T17:45:00Z","v":30118,"vw":9.91751},{"c":9.97,"h":9.97,"l":9.915,"n":589,"o":9.935,"t":"2026-10-22T18:00:00Z","v":78271,"vw":9.933999},{"c":9.965,"h":9.985,"l":9.96,"n":482,"o":9.98,"t":"2026-10-22T18:15:00Z","v":36773,"vw":9.969615},{"c":10.005,"h":10.01,"l":9.96,"n":625,"o":9.965,"t":"2026-10-22T18:30:00Z","v":103251,"vw":9.981124},{"c":10.015,"h":10.045,"l":10.005,"n":769,"o":10.005,"t":"2026-10-22T18:45:00Z","v":91382,"vw":10.024371},{"c":10.035,"h":10.085,"l":10.0034,"n":1423,"o":10.015,"t":"2026-10-22T19:00:00Z","v":160184,"vw":10.042017},{"c":10.065,"h":10.075,"l":10.02,"n":970,"o":10.035,"t":"2026-10-22T19:15:00Z","v":70704,"vw":10.050559},{"c":10.055,"h":10.1,"l":10.055,"n":1701,"o":10.065,"t":"2026-10-22T19:30:00Z","v":196991,"vw":10.076405},{"c":10.1,"h":10.109,"l":10.025,"n":3368,"o":10.055,"t":"2026-10-22T19:45:00Z","v":394272,"vw":10.07489},{"c":10.1,"h":10.1,"l":10.09,"n":26,"o":10.09,"t":"2026-10-22T20:00:00Z","v":361723,"vw":10.090007},{"c":10.09,"h":10.2,"l":10.08,"n":777,"o":10.08,"t":"2026-10-23T13:30:00Z","v":147729,"vw":10.115605},{"c":10.07,"h":10.11,"l":10.04,"n":477,"o":10.1,"t":"2026-10-23T13:45:00Z","v":110935,"vw":10.068502},{"c":10.05,"h":10.09,"l":10.045,"n":508,"o":10.065,"t":"2026-10-23T14:00:00Z","v":40954,"vw":10.059043},{"c":10.025,"h":10.07,"l":9.995,"n":422,"o":10.06,"t":"2026-10-23T14:15:00Z","v":28989,"vw":10.027908},{"c":10.05,"h":10.06,"l":10.02,"n":415,"o":10.03,"t":"2026-10-23T14:30:00Z","v":33767,"vw":10.035519},{"c":10.145,"h":10.145,"l":10.06,"n":624,"o":10.06,"t":"2026-10-23T14:45:00Z","v":55420,"vw":10.115476},{"c":10.145,"h":10.155,"l":10.13,"n":505,"o":10.145,"t":"2026-10-23T15:00:00Z","v":42937,"vw":10.146267},{"c":10.14,"h":10.175,"l":10.14,"n":517,"o":10.15,"t":"2026-10-23T15:15:00Z","v":56824,"vw":10.154101},{"c":10.115,"h":10.135,"l":10.1,"n":498,"o":10.135,"t":"2026-10-23T15:30:00Z","v":82217,"vw":10.105948},{"c":10.125,"h":10.13,"l":10.11,"n":372,"o":10.115,"t":"2026-10-23T15:45:00Z","v":18553,"vw":10.119266},{"c":10.13,"h":10.135,"l":10.1,"n":332,"o":10.12,"t":"2026-10-23T16:00:00Z","v":22111,"vw":10.116737},{"c":10.11,"h":10.135,"l":10.11,"n":281,"o":10.125,"t":"2026-10-23T16:15:00Z","v":16124,"vw":10.124491},{"c":10.135,"h":10.135,"l":10.115,"n":298,"o":10.115,"t":"2026-10-23T16:30:00Z","v":19165,"vw":10.126177},{"c":10.11,"h":10.145,"l":10.11,"n":301,"o":10.135,"t":"2026-10-23T16:45:00Z","v":22948,"vw":10.129612},{"c":10.11,"h":10.12,"l":10.1,"n":434,"o":10.115,"t":"2026-10-23T17:00:00Z","v":66859,"vw":10.108069},{"c":10.105,"h":10.125,"l":10.105,"n":372,"o":10.11,"t":"2026-10-23T17:15:00Z","v":37950,"vw":10.117498},{"c":10.095,"h":10.125,"l":10.095,"n":306,"o":10.11,"t":"2026-10-23T17:30:00Z","v":25250,"vw":10.114496},{"c":10.085,"h":10.115,"l":10.075,"n":418,"o":10.1,"t":"2026-10-23T17:45:00Z","v":57203,"vw":10.093973},{"c":10.1,"h":10.11,"l":10.08,"n":311,"o":10.09,"t":"2026-10-23T18:00:00Z","v":23092,"vw":10.097593},{"c":10.085,"h":10.105,"l":10.08,"n":301,"o":10.1,"t":"2026-10-23T18:15:00Z","v":19326,"vw":10.090866},{"c":10.085,"h":10.09,"l":10.08,"n":123,"o":10.085,"t":"2026-10-23T18:30:00Z","v":6224,"vw":10.086423}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.075,"strike":15.451329700088586,"iv":2.203677507159089,"gamma":0.06017356319049507,"theta":-0.040907544472036005,"vega":0.01035761886751866,"rho":0.0018769858628264009,"breakevenPct":63.95168353262485},{"delta":0.4,"premium":1.0782661896074954,"strike":12.869352415700185,"iv":1.7440132363667786,"gamma":0.07932585516484227,"theta":-0.03387184160348179,"vega":0.010800200991408576,"rho":0.002258466241007609,"breakevenPct":38.369232195512694},{"delta":0.45,"premium":1.1330822222302905,"strike":11.669177777697096,"iv":1.5074856142467319,"gamma":0.09400424335935102,"theta":-0.030028372575690427,"vega":0.01104247737664362,"rho":0.002601366804821114,"breakevenPct":27.006547618327232},{"delta":0.5,"premium":1.09516158993148,"strike":10.860215453241974,"iv":1.2412408175817473,"gamma":0.14416333851781094,"theta":-0.025096256527537233,"vega":0.011132315236397508,"rho":0.003007844085280541,"breakevenPct":18.604930983863618},{"delta":0.55,"premium":0.5903403145547342,"strike":10.187120419406313,"iv":0.5473904125882038,"gamma":0.34270532715802177,"theta":-0.011327667695348452,"vega":0.011028782187573166,"rho":0.0037406567764247784,"breakevenPct":6.9192533131056155},{"delta":0.6,"premium":0.8969929245283017,"strike":9.71619496855346,"iv":0.6346439465408804,"gamma":0.3116800314465409,"theta":-0.012211163522012578,"vega":0.01065943396226415,"rho":0.003900128502646565,"breakevenPct":5.289562431366672},{"delta":0.65,"premium":1.5160966981132076,"strike":9.32311320754717,"iv":1.0226549528301887,"gamma":0.19226179245283018,"theta":-0.018736320754716984,"vega":0.010187735849056603,"rho":0.003838840134341426,"breakevenPct":7.5318443021862835}],"put":[{"delta":0.1,"premium":1.075,"strike":4.451708618601834,"iv":4.37829071035362,"gamma":0.01462442996878307,"theta":-0.03740255666009399,"vega":0.004890850057072025,"rho":-0.0016114216166105454,"breakevenPct":66.50090656148974},{"delta":0.15,"premium":1.075,"strike":5.996357685059602,"iv":3.12685655956853,"gamma":0.026667644420007935,"theta":-0.03595712713749894,"vega":0.006520709865739575,"rho":-0.0020037276273155774,"breakevenPct":51.1770070926627},{"delta":0.2,"premium":0.2575693536803386,"strike":8.908256273688513,"iv":0.6697404959733858,"gamma":0.17263598642064432,"theta":-0.00932847771583831,"vega":0.007794090305209434,"rho":-0.001797771415824253,"breakevenPct":14.17969325388717},{"delta":0.25,"premium":1.0881402753444964,"strike":8.095565638869065,"iv":1.9518471221646385,"gamma":0.058730766612907485,"theta":-0.030103987993508795,"vega":0.008829477576491183,"rho":-0.0028005899705408556,"breakevenPct":30.48189123487531},{"delta":0.3,"premium":1.1661676068866609,"strike":8.663037140993897,"iv":1.7499856435696926,"gamma":0.07391826166269667,"theta":-0.02834475438400081,"vega":0.009446438966094525,"rho":-0.0032527197578809896,"breakevenPct":25.626294304491704},{"delta":0.35,"premium":1.2441949384288251,"strike":9.230508643118728,"iv":1.5481241649747468,"gamma":0.08910575671248586,"theta":-0.026585520774492825,"vega":0.010063400355697867,"rho":-0.003704849545221124,"breakevenPct":20.770697374108103},{"delta":0.4,"premium":1.3222222699709896,"strike":9.79798014524356,"iv":1.3462626863798006,"gamma":0.10429325176227505,"theta":-0.02482628716498484,"vega":0.01068036174530121,"rho":-0.004156979332561258,"breakevenPct":15.915100443724494}]},"raw":{"call":[{"delta":0.35,"premium":1.075,"strike":15.451329700088586,"iv":2.203677507159089,"gamma":0.06017356319049507,"theta":-0.040907544472036005,"vega":0.01035761886751866,"rho":0.0018769858628264009,"breakevenPct":63.95168353262485},{"delta":0.4,"premium":1.0782661896074954,"strike":12.869352415700185,"iv":1.7440132363667786,"gamma":0.07932585516484227,"theta":-0.03387184160348179,"vega":0.010800200991408576,"rho":0.002258466241007609,"breakevenPct":38.369232195512694},{"delta":0.45,"premium":1.1330822222302905,"strike":11.669177777697096,"iv":1.5074856142467319,"gamma":0.09400424335935102,"theta":-0.030028372575690427,"vega":0.01104247737664362,"rho":0.002601366804821114,"breakevenPct":27.006547618327232},{"delta":0.5,"premium":1.09516158993148,"strike":10.860215453241974,"iv":1.2412408175817473,"gamma":0.14416333851781094,"theta":-0.025096256527537233,"vega":0.011132315236397508,"rho":0.003007844085280541,"breakevenPct":18.604930983863618},{"delta":0.55,"premium":0.5903403145547342,"strike":10.187120419406313,"iv":0.5473904125882038,"gamma":0.34270532715802177,"theta":-0.011327667695348452,"vega":0.011028782187573166,"rho":0.0037406567764247784,"breakevenPct":6.9192533131056155},{"delta":0.6,"premium":0.8969929245283017,"strike":9.71619496855346,"iv":0.6346439465408804,"gamma":0.3116800314465409,"theta":-0.012211163522012578,"vega":0.01065943396226415,"rho":0.003900128502646565,"breakevenPct":5.289562431366672},{"delta":0.65,"premium":1.5160966981132076,"strike":9.32311320754717,"iv":1.0226549528301887,"gamma":0.19226179245283018,"theta":-0.018736320754716984,"vega":0.010187735849056603,"rho":0.003838840134341426,"breakevenPct":7.5318443021862835}],"put":[{"delta":0.1,"premium":1.075,"strike":4.451708618601834,"iv":4.37829071035362,"gamma":0.01462442996878307,"theta":-0.03740255666009399,"vega":0.004890850057072025,"rho":-0.0016114216166105454,"breakevenPct":66.50090656148974},{"delta":0.15,"premium":1.075,"strike":5.996357685059602,"iv":3.12685655956853,"gamma":0.026667644420007935,"theta":-0.03595712713749894,"vega":0.006520709865739575,"rho":-0.0020037276273155774,"breakevenPct":51.1770070926627},{"delta":0.2,"premium":0.2575693536803386,"strike":8.908256273688513,"iv":0.6697404959733858,"gamma":0.17263598642064432,"theta":-0.00932847771583831,"vega":0.007794090305209434,"rho":-0.001797771415824253,"breakevenPct":14.17969325388717},{"delta":0.25,"premium":1.0881402753444964,"strike":8.095565638869065,"iv":1.9518471221646385,"gamma":0.058730766612907485,"theta":-0.030103987993508795,"vega":0.008829477576491183,"rho":-0.0028005899705408556,"breakevenPct":30.48189123487531},{"delta":0.3,"premium":1.1661676068866609,"strike":8.663037140993897,"iv":1.7499856435696926,"gamma":0.07391826166269667,"theta":-0.02834475438400081,"vega":0.009446438966094525,"rho":-0.0032527197578809896,"breakevenPct":25.626294304491704},{"delta":0.35,"premium":1.2441949384288251,"strike":9.230508643118728,"iv":1.5481241649747468,"gamma":0.08910575671248586,"theta":-0.026585520774492825,"vega":0.010063400355697867,"rho":-0.003704849545221124,"breakevenPct":20.770697374108103},{"delta":0.4,"premium":1.3222222699709896,"strike":9.79798014524356,"iv":1.3462626863798006,"gamma":0.10429325176227505,"theta":-0.02482628716498484,"vega":0.01068036174530121,"rho":-0.004156979332561258,"breakevenPct":15.915100443724494}]}},"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"}}