{"symbol":"FSK","url":"https://intraalpha.com/companies/FSK","capturedAt":"2026-10-22T13:05:52.703Z","state":"ready","quote":{"symbol":"FSK","last_price":10.03,"prev_close":10.13,"regular_close":10.08,"change":-0.1,"change_pct":-0.9872,"regular_change":-0.05,"regular_change_pct":-0.4936,"extended_change":-0.05,"extended_change_pct":-0.496,"bid":10.01,"ask":10.3,"bid_size":100,"ask_size":1300,"volume":1892843,"vwap":10.096077,"open":10.18,"high":10.18,"low":10.045,"close":10.08,"trade_count":10294,"last_trade_at":"2026-10-22T13:02:57.18683862Z","last_quote_at":"2026-10-22T13:04:30.704346383Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:05:34.450817842-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FSK","fetched_at":"2026-10-22T13:05:49.498752+00:00","name":"FS KKR Capital Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"FS KKR Capital Corp (FSK) is a prominent diversified closed-end management investment company that specializes in providing tailored financial solutions to middle-market businesses. Leveraging its strategic partnership with KKR, a global leader in investment management, FSK has access to a broad spectrum of investment opportunities, spanning senior and subordinated debt as well as equity interests. The company's strong focus on yield generation and capital preservation is supported by rigorous credit underwriting and proactive portfolio management practices, positioning it to deliver attractive risk-adjusted returns. With a demonstrated history of successfully deploying capital across diverse economic conditions, FSK is adept at navigating complex market dynamics and capitalizing on emerging growth prospects.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2785510000,"ebitda":null,"pe_ratio":null,"peg_ratio":3.272,"book_value":18.3,"dividend_per_share":2.15,"dividend_yield":0.212,"eps":-1.34,"revenue_ttm":1315000000,"gross_profit_ttm":1315000000,"profit_margin":-0.285,"operating_margin_ttm":0.731,"return_on_assets_ttm":0.0459,"return_on_equity_ttm":-0.0657,"quarterly_earnings_growth":0.338,"quarterly_revenue_growth":-0.271,"analyst_target_price":12.05,"analyst_number":0,"beta":0.925,"fifty_two_week_high":13.94,"fifty_two_week_low":8.86,"fifty_day_ma":11.51,"two_hundred_day_ma":11.47,"shares_outstanding":276340000,"forward_pe":7.92,"price_to_sales":2.118,"price_to_book":0.603,"ev_to_revenue":94.42,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:05:49.498752+00:00"},"optionObservedAt":"2026-10-21T19:59:21.554Z","bars":[{"c":10.53,"h":10.53,"l":10.5,"n":5,"o":10.5,"t":"2026-10-15T08:00:00Z","v":2527,"vw":10.511778},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-10-15T13:05:00Z","v":132,"vw":10.63},{"c":10.6,"h":10.61,"l":10.6,"n":2,"o":10.61,"t":"2026-10-15T13:10:00Z","v":592,"vw":10.604223},{"c":10.6,"h":10.6,"l":10.54,"n":22,"o":10.6,"t":"2026-10-15T13:20:00Z","v":1668,"vw":10.589209},{"c":10.5,"h":10.51,"l":10.5,"n":27,"o":10.51,"t":"2026-10-15T13:25:00Z","v":3005,"vw":10.50643},{"c":10.615,"h":10.64,"l":10.53,"n":69,"o":10.53,"t":"2026-10-15T13:30:00Z","v":55935,"vw":10.53656},{"c":10.6201,"h":10.65,"l":10.615,"n":87,"o":10.615,"t":"2026-10-15T13:35:00Z","v":18363,"vw":10.627467},{"c":10.62,"h":10.65,"l":10.604,"n":95,"o":10.635,"t":"2026-10-15T13:40:00Z","v":18456,"vw":10.634779},{"c":10.6839,"h":10.69,"l":10.615,"n":214,"o":10.615,"t":"2026-10-15T13:45:00Z","v":31954,"vw":10.653507},{"c":10.7,"h":10.7139,"l":10.69,"n":110,"o":10.69,"t":"2026-10-15T13:50:00Z","v":14281,"vw":10.7015},{"c":10.725,"h":10.73,"l":10.695,"n":148,"o":10.695,"t":"2026-10-15T13:55:00Z","v":14795,"vw":10.71963},{"c":10.795,"h":10.81,"l":10.73,"n":152,"o":10.73,"t":"2026-10-15T14:00:00Z","v":25786,"vw":10.791024},{"c":10.775,"h":10.815,"l":10.77,"n":119,"o":10.795,"t":"2026-10-15T14:05:00Z","v":14583,"vw":10.797443},{"c":10.7925,"h":10.795,"l":10.755,"n":175,"o":10.775,"t":"2026-10-15T14:10:00Z","v":20492,"vw":10.772674},{"c":10.775,"h":10.805,"l":10.775,"n":170,"o":10.795,"t":"2026-10-15T14:15:00Z","v":20015,"vw":10.796133},{"c":10.775,"h":10.795,"l":10.765,"n":199,"o":10.775,"t":"2026-10-15T14:20:00Z","v":18365,"vw":10.779341},{"c":10.755,"h":10.78,"l":10.755,"n":88,"o":10.775,"t":"2026-10-15T14:25:00Z","v":8731,"vw":10.771096},{"c":10.76,"h":10.785,"l":10.75,"n":216,"o":10.755,"t":"2026-10-15T14:30:00Z","v":24287,"vw":10.767199},{"c":10.73,"h":10.77,"l":10.73,"n":182,"o":10.765,"t":"2026-10-15T14:35:00Z","v":46772,"vw":10.751533},{"c":10.715,"h":10.735,"l":10.71,"n":155,"o":10.73,"t":"2026-10-15T14:40:00Z","v":15408,"vw":10.720083},{"c":10.6912,"h":10.71,"l":10.68,"n":156,"o":10.71,"t":"2026-10-15T14:45:00Z","v":13112,"vw":10.693304},{"c":10.695,"h":10.6999,"l":10.69,"n":95,"o":10.69,"t":"2026-10-15T14:50:00Z","v":8071,"vw":10.693101},{"c":10.695,"h":10.715,"l":10.695,"n":185,"o":10.695,"t":"2026-10-15T14:55:00Z","v":19361,"vw":10.704082},{"c":10.725,"h":10.73,"l":10.695,"n":84,"o":10.695,"t":"2026-10-15T15:00:00Z","v":8918,"vw":10.713149},{"c":10.7,"h":10.73,"l":10.7,"n":142,"o":10.725,"t":"2026-10-15T15:05:00Z","v":17875,"vw":10.712908},{"c":10.69,"h":10.705,"l":10.69,"n":82,"o":10.7,"t":"2026-10-15T15:10:00Z","v":6461,"vw":10.700661},{"c":10.67,"h":10.695,"l":10.67,"n":267,"o":10.685,"t":"2026-10-15T15:15:00Z","v":33829,"vw":10.683606},{"c":10.65,"h":10.685,"l":10.65,"n":122,"o":10.6712,"t":"2026-10-15T15:20:00Z","v":14014,"vw":10.670558},{"c":10.645,"h":10.6497,"l":10.64,"n":77,"o":10.64,"t":"2026-10-15T15:25:00Z","v":16432,"vw":10.643033},{"c":10.635,"h":10.65,"l":10.6309,"n":118,"o":10.645,"t":"2026-10-15T15:30:00Z","v":17132,"vw":10.644939},{"c":10.65,"h":10.66,"l":10.6212,"n":383,"o":10.635,"t":"2026-10-15T15:35:00Z","v":61697,"vw":10.641278},{"c":10.63,"h":10.65,"l":10.6201,"n":214,"o":10.65,"t":"2026-10-15T15:40:00Z","v":46236,"vw":10.633641},{"c":10.646,"h":10.65,"l":10.6301,"n":40,"o":10.6301,"t":"2026-10-15T15:45:00Z","v":4728,"vw":10.637413},{"c":10.67,"h":10.67,"l":10.635,"n":144,"o":10.6451,"t":"2026-10-15T15:50:00Z","v":15695,"vw":10.64615},{"c":10.665,"h":10.675,"l":10.665,"n":54,"o":10.665,"t":"2026-10-15T15:55:00Z","v":12815,"vw":10.666628},{"c":10.64,"h":10.665,"l":10.63,"n":207,"o":10.665,"t":"2026-10-15T16:00:00Z","v":32290,"vw":10.641884},{"c":10.665,"h":10.67,"l":10.633654,"n":590,"o":10.65,"t":"2026-10-15T16:05:00Z","v":163805,"vw":10.658841},{"c":10.65,"h":10.665,"l":10.65,"n":222,"o":10.665,"t":"2026-10-15T16:10:00Z","v":20173,"vw":10.656124},{"c":10.645,"h":10.645,"l":10.64,"n":44,"o":10.645,"t":"2026-10-15T16:15:00Z","v":5653,"vw":10.644793},{"c":10.655,"h":10.655,"l":10.645,"n":62,"o":10.645,"t":"2026-10-15T16:20:00Z","v":5305,"vw":10.648385},{"c":10.6699,"h":10.6699,"l":10.66,"n":53,"o":10.66,"t":"2026-10-15T16:25:00Z","v":3222,"vw":10.661453},{"c":10.68,"h":10.68,"l":10.665,"n":64,"o":10.665,"t":"2026-10-15T16:30:00Z","v":7271,"vw":10.67},{"c":10.7,"h":10.7,"l":10.68,"n":83,"o":10.68,"t":"2026-10-15T16:35:00Z","v":9194,"vw":10.689057},{"c":10.7,"h":10.7,"l":10.69,"n":98,"o":10.6901,"t":"2026-10-15T16:40:00Z","v":15691,"vw":10.695421},{"c":10.71,"h":10.71,"l":10.705,"n":10,"o":10.705,"t":"2026-10-15T16:45:00Z","v":2009,"vw":10.705556},{"c":10.665,"h":10.7098,"l":10.665,"n":259,"o":10.7024,"t":"2026-10-15T16:50:00Z","v":40057,"vw":10.686728},{"c":10.68,"h":10.68,"l":10.65,"n":137,"o":10.66,"t":"2026-10-15T16:55:00Z","v":17947,"vw":10.667893},{"c":10.675,"h":10.685,"l":10.675,"n":54,"o":10.685,"t":"2026-10-15T17:00:00Z","v":6645,"vw":10.682448},{"c":10.66,"h":10.6799,"l":10.66,"n":45,"o":10.6721,"t":"2026-10-15T17:05:00Z","v":5167,"vw":10.670193},{"c":10.6631,"h":10.67,"l":10.66,"n":34,"o":10.66,"t":"2026-10-15T17:10:00Z","v":6396,"vw":10.664631},{"c":10.66,"h":10.6674,"l":10.655,"n":91,"o":10.66,"t":"2026-10-15T17:15:00Z","v":11146,"vw":10.660452},{"c":10.66,"h":10.6677,"l":10.66,"n":18,"o":10.66,"t":"2026-10-15T17:20:00Z","v":2459,"vw":10.663947},{"c":10.67,"h":10.6715,"l":10.66,"n":62,"o":10.6679,"t":"2026-10-15T17:25:00Z","v":8075,"vw":10.666975},{"c":10.705,"h":10.705,"l":10.66,"n":172,"o":10.675,"t":"2026-10-15T17:30:00Z","v":27828,"vw":10.67501},{"c":10.705,"h":10.71,"l":10.7,"n":52,"o":10.705,"t":"2026-10-15T17:35:00Z","v":10758,"vw":10.704032},{"c":10.7075,"h":10.7075,"l":10.69,"n":105,"o":10.7042,"t":"2026-10-15T17:40:00Z","v":14676,"vw":10.698986},{"c":10.735,"h":10.745,"l":10.705,"n":208,"o":10.705,"t":"2026-10-15T17:45:00Z","v":49700,"vw":10.717516},{"c":10.725,"h":10.75,"l":10.725,"n":101,"o":10.735,"t":"2026-10-15T17:50:00Z","v":20561,"vw":10.742014},{"c":10.742,"h":10.745,"l":10.725,"n":73,"o":10.725,"t":"2026-10-15T17:55:00Z","v":6046,"vw":10.738617},{"c":10.745,"h":10.75,"l":10.74,"n":48,"o":10.74,"t":"2026-10-15T18:00:00Z","v":22483,"vw":10.744616},{"c":10.745,"h":10.75,"l":10.735,"n":106,"o":10.7401,"t":"2026-10-15T18:05:00Z","v":41894,"vw":10.743473},{"c":10.735,"h":10.745,"l":10.735,"n":77,"o":10.745,"t":"2026-10-15T18:10:00Z","v":9660,"vw":10.739405},{"c":10.72,"h":10.74,"l":10.72,"n":103,"o":10.735,"t":"2026-10-15T18:15:00Z","v":13807,"vw":10.729262},{"c":10.72,"h":10.725,"l":10.71,"n":114,"o":10.72,"t":"2026-10-15T18:20:00Z","v":21329,"vw":10.718395},{"c":10.72,"h":10.725,"l":10.72,"n":36,"o":10.7202,"t":"2026-10-15T18:25:00Z","v":4005,"vw":10.721773},{"c":10.725,"h":10.7279,"l":10.72,"n":53,"o":10.725,"t":"2026-10-15T18:30:00Z","v":6066,"vw":10.725134},{"c":10.725,"h":10.73,"l":10.725,"n":86,"o":10.725,"t":"2026-10-15T18:35:00Z","v":9038,"vw":10.725058},{"c":10.715,"h":10.735,"l":10.715,"n":147,"o":10.73,"t":"2026-10-15T18:40:00Z","v":24320,"vw":10.72567},{"c":10.74,"h":10.74,"l":10.71,"n":145,"o":10.71,"t":"2026-10-15T18:45:00Z","v":51025,"vw":10.724263},{"c":10.745,"h":10.745,"l":10.7301,"n":105,"o":10.735,"t":"2026-10-15T18:50:00Z","v":23904,"vw":10.735299},{"c":10.74,"h":10.745,"l":10.73,"n":141,"o":10.745,"t":"2026-10-15T18:55:00Z","v":27223,"vw":10.736439},{"c":10.76,"h":10.76,"l":10.735,"n":87,"o":10.735,"t":"2026-10-15T19:00:00Z","v":7427,"vw":10.750557},{"c":10.765,"h":10.765,"l":10.7588,"n":90,"o":10.76,"t":"2026-10-15T19:05:00Z","v":5037,"vw":10.762394},{"c":10.755,"h":10.765,"l":10.755,"n":99,"o":10.765,"t":"2026-10-15T19:10:00Z","v":20726,"vw":10.757295},{"c":10.75,"h":10.755,"l":10.75,"n":55,"o":10.755,"t":"2026-10-15T19:15:00Z","v":41237,"vw":10.754794},{"c":10.74,"h":10.755,"l":10.735,"n":254,"o":10.755,"t":"2026-10-15T19:20:00Z","v":60920,"vw":10.745576},{"c":10.725,"h":10.74,"l":10.725,"n":90,"o":10.74,"t":"2026-10-15T19:25:00Z","v":8474,"vw":10.731836},{"c":10.715,"h":10.735,"l":10.7101,"n":171,"o":10.725,"t":"2026-10-15T19:30:00Z","v":19075,"vw":10.725127},{"c":10.695,"h":10.715,"l":10.68,"n":431,"o":10.715,"t":"2026-10-15T19:35:00Z","v":75692,"vw":10.696856},{"c":10.695,"h":10.71,"l":10.68,"n":275,"o":10.69,"t":"2026-10-15T19:40:00Z","v":41044,"vw":10.692985},{"c":10.705,"h":10.715,"l":10.695,"n":278,"o":10.7,"t":"2026-10-15T19:45:00Z","v":50578,"vw":10.705688},{"c":10.705,"h":10.725,"l":10.6928,"n":408,"o":10.7,"t":"2026-10-15T19:50:00Z","v":76923,"vw":10.706205},{"c":10.735,"h":10.745,"l":10.695,"n":988,"o":10.705,"t":"2026-10-15T19:55:00Z","v":220551,"vw":10.722935},{"c":10.73,"h":10.73,"l":10.73,"n":14,"o":10.73,"t":"2026-10-15T20:00:00Z","v":143143,"vw":10.73},{"c":10.7946,"h":10.7946,"l":10.73,"n":2,"o":10.73,"t":"2026-10-15T20:40:00Z","v":1643,"vw":10.733932},{"c":10.7901,"h":10.7901,"l":10.7901,"n":1,"o":10.7901,"t":"2026-10-16T12:30:00Z","v":500,"vw":10.7901},{"c":10.69,"h":10.7,"l":10.68,"n":29,"o":10.69,"t":"2026-10-16T13:25:00Z","v":2603,"vw":10.691075},{"c":10.69,"h":10.74,"l":10.69,"n":94,"o":10.7,"t":"2026-10-16T13:30:00Z","v":83828,"vw":10.704228},{"c":10.64,"h":10.69,"l":10.625,"n":183,"o":10.69,"t":"2026-10-16T13:35:00Z","v":27264,"vw":10.644472},{"c":10.64,"h":10.65,"l":10.6373,"n":136,"o":10.64,"t":"2026-10-16T13:40:00Z","v":30545,"vw":10.640644},{"c":10.685,"h":10.685,"l":10.62,"n":189,"o":10.64,"t":"2026-10-16T13:45:00Z","v":45786,"vw":10.648998},{"c":10.635,"h":10.685,"l":10.635,"n":112,"o":10.685,"t":"2026-10-16T13:50:00Z","v":16433,"vw":10.668133},{"c":10.665,"h":10.67,"l":10.63,"n":164,"o":10.635,"t":"2026-10-16T13:55:00Z","v":64055,"vw":10.642658},{"c":10.67,"h":10.67,"l":10.625,"n":245,"o":10.66,"t":"2026-10-16T14:00:00Z","v":93297,"vw":10.646681},{"c":10.685,"h":10.69,"l":10.665,"n":73,"o":10.665,"t":"2026-10-16T14:05:00Z","v":18919,"vw":10.678905},{"c":10.6558,"h":10.685,"l":10.645,"n":128,"o":10.685,"t":"2026-10-16T14:10:00Z","v":26991,"vw":10.656567},{"c":10.63,"h":10.66,"l":10.63,"n":101,"o":10.65,"t":"2026-10-16T14:15:00Z","v":16658,"vw":10.642595},{"c":10.635,"h":10.635,"l":10.62,"n":232,"o":10.63,"t":"2026-10-16T14:20:00Z","v":29681,"vw":10.629579},{"c":10.635,"h":10.64,"l":10.615,"n":267,"o":10.635,"t":"2026-10-16T14:25:00Z","v":41704,"vw":10.628162},{"c":10.655,"h":10.655,"l":10.625,"n":259,"o":10.64,"t":"2026-10-16T14:30:00Z","v":55198,"vw":10.635981},{"c":10.635,"h":10.6588,"l":10.635,"n":118,"o":10.655,"t":"2026-10-16T14:35:00Z","v":14273,"vw":10.648742},{"c":10.605,"h":10.635,"l":10.605,"n":173,"o":10.635,"t":"2026-10-16T14:40:00Z","v":28696,"vw":10.618708},{"c":10.5902,"h":10.615,"l":10.5902,"n":144,"o":10.6,"t":"2026-10-16T14:45:00Z","v":18731,"vw":10.603889},{"c":10.565,"h":10.595,"l":10.565,"n":116,"o":10.595,"t":"2026-10-16T14:50:00Z","v":14601,"vw":10.58201},{"c":10.54,"h":10.575,"l":10.54,"n":124,"o":10.565,"t":"2026-10-16T14:55:00Z","v":16847,"vw":10.561309},{"c":10.555,"h":10.555,"l":10.535,"n":112,"o":10.535,"t":"2026-10-16T15:00:00Z","v":12525,"vw":10.54382},{"c":10.52,"h":10.555,"l":10.52,"n":222,"o":10.555,"t":"2026-10-16T15:05:00Z","v":23379,"vw":10.54033},{"c":10.52,"h":10.53,"l":10.51,"n":112,"o":10.525,"t":"2026-10-16T15:10:00Z","v":20635,"vw":10.51658},{"c":10.495,"h":10.53,"l":10.49,"n":235,"o":10.515,"t":"2026-10-16T15:15:00Z","v":27015,"vw":10.504472},{"c":10.485,"h":10.5,"l":10.48,"n":121,"o":10.495,"t":"2026-10-16T15:20:00Z","v":10855,"vw":10.485213},{"c":10.495,"h":10.51,"l":10.485,"n":128,"o":10.485,"t":"2026-10-16T15:25:00Z","v":20147,"vw":10.496157},{"c":10.485,"h":10.4991,"l":10.485,"n":73,"o":10.4991,"t":"2026-10-16T15:30:00Z","v":6704,"vw":10.489586},{"c":10.5,"h":10.508,"l":10.485,"n":150,"o":10.485,"t":"2026-10-16T15:35:00Z","v":23274,"vw":10.501809},{"c":10.495,"h":10.5085,"l":10.495,"n":126,"o":10.5,"t":"2026-10-16T15:40:00Z","v":10281,"vw":10.499589},{"c":10.5,"h":10.505,"l":10.49,"n":80,"o":10.495,"t":"2026-10-16T15:45:00Z","v":6924,"vw":10.497819},{"c":10.475,"h":10.49,"l":10.47,"n":235,"o":10.49,"t":"2026-10-16T15:50:00Z","v":57516,"vw":10.484503},{"c":10.455,"h":10.47,"l":10.4512,"n":102,"o":10.47,"t":"2026-10-16T15:55:00Z","v":17452,"vw":10.459555},{"c":10.44,"h":10.455,"l":10.4301,"n":143,"o":10.455,"t":"2026-10-16T16:00:00Z","v":18417,"vw":10.442518},{"c":10.46,"h":10.46,"l":10.445,"n":46,"o":10.445,"t":"2026-10-16T16:05:00Z","v":3783,"vw":10.450252},{"c":10.441,"h":10.455,"l":10.441,"n":63,"o":10.455,"t":"2026-10-16T16:10:00Z","v":4958,"vw":10.451038},{"c":10.435,"h":10.45,"l":10.43,"n":72,"o":10.445,"t":"2026-10-16T16:15:00Z","v":8707,"vw":10.441726},{"c":10.435,"h":10.445,"l":10.435,"n":94,"o":10.435,"t":"2026-10-16T16:20:00Z","v":16136,"vw":10.437791},{"c":10.435,"h":10.45,"l":10.43,"n":126,"o":10.435,"t":"2026-10-16T16:25:00Z","v":20917,"vw":10.441695},{"c":10.425,"h":10.435,"l":10.42,"n":101,"o":10.43,"t":"2026-10-16T16:30:00Z","v":20143,"vw":10.426292},{"c":10.425,"h":10.425,"l":10.42,"n":43,"o":10.425,"t":"2026-10-16T16:35:00Z","v":5702,"vw":10.424504},{"c":10.435,"h":10.4399,"l":10.42,"n":169,"o":10.4291,"t":"2026-10-16T16:40:00Z","v":16604,"vw":10.424793},{"c":10.425,"h":10.44,"l":10.425,"n":102,"o":10.435,"t":"2026-10-16T16:45:00Z","v":10035,"vw":10.436165},{"c":10.415,"h":10.425,"l":10.4121,"n":64,"o":10.425,"t":"2026-10-16T16:50:00Z","v":11305,"vw":10.415873},{"c":10.415,"h":10.4198,"l":10.41,"n":51,"o":10.415,"t":"2026-10-16T16:55:00Z","v":6001,"vw":10.416869},{"c":10.395,"h":10.4151,"l":10.392,"n":151,"o":10.415,"t":"2026-10-16T17:00:00Z","v":25534,"vw":10.403102},{"c":10.38,"h":10.395,"l":10.38,"n":107,"o":10.395,"t":"2026-10-16T17:05:00Z","v":13478,"vw":10.384397},{"c":10.36,"h":10.375,"l":10.355,"n":120,"o":10.375,"t":"2026-10-16T17:10:00Z","v":10219,"vw":10.364908},{"c":10.3525,"h":10.3685,"l":10.3525,"n":126,"o":10.36,"t":"2026-10-16T17:15:00Z","v":12871,"vw":10.3592},{"c":10.375,"h":10.375,"l":10.3526,"n":142,"o":10.3526,"t":"2026-10-16T17:20:00Z","v":21714,"vw":10.367104},{"c":10.3405,"h":10.38,"l":10.32,"n":195,"o":10.38,"t":"2026-10-16T17:25:00Z","v":27179,"vw":10.343619},{"c":10.345,"h":10.345,"l":10.33,"n":115,"o":10.34,"t":"2026-10-16T17:30:00Z","v":10893,"vw":10.338921},{"c":10.345,"h":10.35,"l":10.335,"n":125,"o":10.3425,"t":"2026-10-16T17:35:00Z","v":13883,"vw":10.341778},{"c":10.355,"h":10.365,"l":10.34,"n":151,"o":10.34,"t":"2026-10-16T17:40:00Z","v":16057,"vw":10.352904},{"c":10.33,"h":10.355,"l":10.33,"n":117,"o":10.35,"t":"2026-10-16T17:45:00Z","v":14471,"vw":10.346115},{"c":10.3301,"h":10.355,"l":10.32,"n":252,"o":10.335,"t":"2026-10-16T17:50:00Z","v":44482,"vw":10.336829},{"c":10.31,"h":10.335,"l":10.31,"n":128,"o":10.335,"t":"2026-10-16T17:55:00Z","v":11530,"vw":10.321552},{"c":10.32,"h":10.325,"l":10.305,"n":175,"o":10.31,"t":"2026-10-16T18:00:00Z","v":25622,"vw":10.316937},{"c":10.33,"h":10.335,"l":10.315,"n":138,"o":10.325,"t":"2026-10-16T18:05:00Z","v":20067,"vw":10.328477},{"c":10.35,"h":10.35,"l":10.325,"n":129,"o":10.3358,"t":"2026-10-16T18:10:00Z","v":20996,"vw":10.336665},{"c":10.35,"h":10.355,"l":10.34,"n":72,"o":10.355,"t":"2026-10-16T18:15:00Z","v":8515,"vw":10.350564},{"c":10.345,"h":10.35,"l":10.34,"n":65,"o":10.345,"t":"2026-10-16T18:20:00Z","v":9874,"vw":10.344643},{"c":10.34,"h":10.35,"l":10.335,"n":86,"o":10.35,"t":"2026-10-16T18:25:00Z","v":15892,"vw":10.342817},{"c":10.345,"h":10.345,"l":10.335,"n":72,"o":10.345,"t":"2026-10-16T18:30:00Z","v":7116,"vw":10.339605},{"c":10.335,"h":10.35,"l":10.33,"n":81,"o":10.345,"t":"2026-10-16T18:35:00Z","v":15676,"vw":10.342697},{"c":10.335,"h":10.3491,"l":10.33,"n":132,"o":10.335,"t":"2026-10-16T18:40:00Z","v":14792,"vw":10.33668},{"c":10.345,"h":10.35,"l":10.33,"n":85,"o":10.335,"t":"2026-10-16T18:45:00Z","v":8007,"vw":10.337973},{"c":10.325,"h":10.3489,"l":10.325,"n":101,"o":10.345,"t":"2026-10-16T18:50:00Z","v":16685,"vw":10.341048},{"c":10.315,"h":10.32,"l":10.31,"n":87,"o":10.32,"t":"2026-10-16T18:55:00Z","v":9171,"vw":10.31359},{"c":10.315,"h":10.32,"l":10.31,"n":49,"o":10.315,"t":"2026-10-16T19:00:00Z","v":8022,"vw":10.316738},{"c":10.3052,"h":10.315,"l":10.3001,"n":134,"o":10.315,"t":"2026-10-16T19:05:00Z","v":17797,"vw":10.30514},{"c":10.315,"h":10.3288,"l":10.305,"n":221,"o":10.31,"t":"2026-10-16T19:10:00Z","v":38078,"vw":10.319061},{"c":10.3,"h":10.32,"l":10.295,"n":177,"o":10.3113,"t":"2026-10-16T19:15:00Z","v":43103,"vw":10.300775},{"c":10.3045,"h":10.305,"l":10.29,"n":167,"o":10.3,"t":"2026-10-16T19:20:00Z","v":19612,"vw":10.299061},{"c":10.31,"h":10.31,"l":10.3,"n":136,"o":10.305,"t":"2026-10-16T19:25:00Z","v":33063,"vw":10.301654},{"c":10.32,"h":10.325,"l":10.31,"n":185,"o":10.31,"t":"2026-10-16T19:30:00Z","v":39283,"vw":10.31601},{"c":10.28,"h":10.33,"l":10.2712,"n":254,"o":10.315,"t":"2026-10-16T19:35:00Z","v":44454,"vw":10.301755},{"c":10.2958,"h":10.3,"l":10.27,"n":284,"o":10.275,"t":"2026-10-16T19:40:00Z","v":45095,"vw":10.28671},{"c":10.3,"h":10.31,"l":10.29,"n":313,"o":10.3,"t":"2026-10-16T19:45:00Z","v":43565,"vw":10.299729},{"c":10.295,"h":10.31,"l":10.29,"n":411,"o":10.3,"t":"2026-10-16T19:50:00Z","v":62436,"vw":10.301384},{"c":10.335,"h":10.34,"l":10.29,"n":1306,"o":10.295,"t":"2026-10-16T19:55:00Z","v":252311,"vw":10.314791},{"c":10.33,"h":10.33,"l":10.33,"n":15,"o":10.33,"t":"2026-10-16T20:00:00Z","v":178698,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-16T20:40:00Z","v":2422,"vw":10.33},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-16T22:00:00Z","v":200,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-19T08:00:00Z","v":960,"vw":10.38},{"c":10.3698,"h":10.3698,"l":10.3698,"n":1,"o":10.3698,"t":"2026-10-19T12:20:00Z","v":250,"vw":10.3698},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-19T12:25:00Z","v":229,"vw":10.37},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-19T12:40:00Z","v":3000,"vw":10.36},{"c":10.33,"h":10.33,"l":10.33,"n":8,"o":10.33,"t":"2026-10-19T12:50:00Z","v":1482,"vw":10.33},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-19T13:15:00Z","v":144,"vw":10.37},{"c":10.24,"h":10.33,"l":10.225,"n":233,"o":10.33,"t":"2026-10-19T13:30:00Z","v":51472,"vw":10.299941},{"c":10.23,"h":10.2699,"l":10.23,"n":135,"o":10.245,"t":"2026-10-19T13:35:00Z","v":8551,"vw":10.24662},{"c":10.23,"h":10.24,"l":10.22,"n":123,"o":10.22,"t":"2026-10-19T13:40:00Z","v":36076,"vw":10.23753},{"c":10.235,"h":10.24,"l":10.21,"n":118,"o":10.22,"t":"2026-10-19T13:45:00Z","v":13119,"vw":10.224102},{"c":10.1601,"h":10.235,"l":10.16,"n":204,"o":10.235,"t":"2026-10-19T13:50:00Z","v":29042,"vw":10.182854},{"c":10.14,"h":10.165,"l":10.13,"n":248,"o":10.165,"t":"2026-10-19T13:55:00Z","v":26431,"vw":10.145572},{"c":10.135,"h":10.16,"l":10.135,"n":180,"o":10.145,"t":"2026-10-19T14:00:00Z","v":14605,"vw":10.144185},{"c":10.105,"h":10.145,"l":10.1,"n":190,"o":10.135,"t":"2026-10-19T14:05:00Z","v":15337,"vw":10.12341},{"c":10.12,"h":10.12,"l":10.095,"n":132,"o":10.1,"t":"2026-10-19T14:10:00Z","v":17803,"vw":10.107434},{"c":10.095,"h":10.13,"l":10.095,"n":116,"o":10.12,"t":"2026-10-19T14:15:00Z","v":14288,"vw":10.113123},{"c":10.11,"h":10.125,"l":10.095,"n":157,"o":10.1,"t":"2026-10-19T14:20:00Z","v":16810,"vw":10.106723},{"c":10.115,"h":10.115,"l":10.105,"n":114,"o":10.11,"t":"2026-10-19T14:25:00Z","v":10760,"vw":10.110056},{"c":10.115,"h":10.115,"l":10.1005,"n":95,"o":10.115,"t":"2026-10-19T14:30:00Z","v":5885,"vw":10.110418},{"c":10.13,"h":10.13,"l":10.1001,"n":92,"o":10.1128,"t":"2026-10-19T14:35:00Z","v":12373,"vw":10.111339},{"c":10.105,"h":10.13,"l":10.105,"n":140,"o":10.125,"t":"2026-10-19T14:40:00Z","v":21396,"vw":10.116316},{"c":10.115,"h":10.1288,"l":10.105,"n":148,"o":10.11,"t":"2026-10-19T14:45:00Z","v":15683,"vw":10.115876},{"c":10.09,"h":10.13,"l":10.085,"n":414,"o":10.115,"t":"2026-10-19T14:50:00Z","v":87463,"vw":10.111234},{"c":10.105,"h":10.11,"l":10.085,"n":150,"o":10.085,"t":"2026-10-19T14:55:00Z","v":10450,"vw":10.099899},{"c":10.12,"h":10.12,"l":10.1,"n":136,"o":10.105,"t":"2026-10-19T15:00:00Z","v":12091,"vw":10.10998},{"c":10.13,"h":10.13,"l":10.105,"n":119,"o":10.115,"t":"2026-10-19T15:05:00Z","v":10397,"vw":10.11607},{"c":10.1264,"h":10.13,"l":10.12,"n":143,"o":10.13,"t":"2026-10-19T15:10:00Z","v":13790,"vw":10.122445},{"c":10.14,"h":10.14,"l":10.13,"n":160,"o":10.13,"t":"2026-10-19T15:15:00Z","v":8892,"vw":10.130822},{"c":10.165,"h":10.165,"l":10.13,"n":139,"o":10.1316,"t":"2026-10-19T15:20:00Z","v":22733,"vw":10.152187},{"c":10.155,"h":10.17,"l":10.155,"n":113,"o":10.165,"t":"2026-10-19T15:25:00Z","v":19293,"vw":10.159978},{"c":10.155,"h":10.1585,"l":10.15,"n":170,"o":10.1585,"t":"2026-10-19T15:30:00Z","v":11622,"vw":10.15476},{"c":10.14,"h":10.1599,"l":10.13,"n":234,"o":10.15,"t":"2026-10-19T15:35:00Z","v":69155,"vw":10.151619},{"c":10.13,"h":10.14,"l":10.13,"n":157,"o":10.135,"t":"2026-10-19T15:40:00Z","v":21345,"vw":10.13653},{"c":10.145,"h":10.15,"l":10.1322,"n":107,"o":10.135,"t":"2026-10-19T15:45:00Z","v":13659,"vw":10.142819},{"c":10.155,"h":10.155,"l":10.1388,"n":116,"o":10.14,"t":"2026-10-19T15:50:00Z","v":6346,"vw":10.143558},{"c":10.1515,"h":10.16,"l":10.15,"n":141,"o":10.15,"t":"2026-10-19T15:55:00Z","v":17345,"vw":10.151267},{"c":10.1299,"h":10.155,"l":10.121,"n":119,"o":10.155,"t":"2026-10-19T16:00:00Z","v":12055,"vw":10.130023},{"c":10.12,"h":10.125,"l":10.115,"n":101,"o":10.12,"t":"2026-10-19T16:05:00Z","v":6551,"vw":10.120702},{"c":10.115,"h":10.12,"l":10.11,"n":121,"o":10.12,"t":"2026-10-19T16:10:00Z","v":5990,"vw":10.115815},{"c":10.125,"h":10.1295,"l":10.11,"n":74,"o":10.11,"t":"2026-10-19T16:15:00Z","v":7333,"vw":10.122907},{"c":10.12,"h":10.125,"l":10.12,"n":94,"o":10.125,"t":"2026-10-19T16:20:00Z","v":9059,"vw":10.124518},{"c":10.11,"h":10.1211,"l":10.11,"n":120,"o":10.12,"t":"2026-10-19T16:25:00Z","v":9503,"vw":10.116794},{"c":10.115,"h":10.1199,"l":10.11,"n":79,"o":10.115,"t":"2026-10-19T16:30:00Z","v":7120,"vw":10.117344},{"c":10.105,"h":10.1198,"l":10.105,"n":110,"o":10.11,"t":"2026-10-19T16:35:00Z","v":4491,"vw":10.114224},{"c":10.1,"h":10.1099,"l":10.09,"n":209,"o":10.1,"t":"2026-10-19T16:40:00Z","v":56575,"vw":10.096434},{"c":10.0942,"h":10.0998,"l":10.0935,"n":46,"o":10.0935,"t":"2026-10-19T16:45:00Z","v":5415,"vw":10.094748},{"c":10.105,"h":10.105,"l":10.0948,"n":165,"o":10.095,"t":"2026-10-19T16:50:00Z","v":16238,"vw":10.09991},{"c":10.115,"h":10.12,"l":10.11,"n":130,"o":10.11,"t":"2026-10-19T16:55:00Z","v":8493,"vw":10.113039},{"c":10.115,"h":10.1199,"l":10.1101,"n":56,"o":10.1101,"t":"2026-10-19T17:00:00Z","v":10358,"vw":10.1161},{"c":10.1088,"h":10.1199,"l":10.1088,"n":96,"o":10.115,"t":"2026-10-19T17:05:00Z","v":5374,"vw":10.114217},{"c":10.115,"h":10.1195,"l":10.105,"n":90,"o":10.105,"t":"2026-10-19T17:10:00Z","v":13654,"vw":10.111195},{"c":10.12,"h":10.12,"l":10.1,"n":128,"o":10.115,"t":"2026-10-19T17:15:00Z","v":48835,"vw":10.108197},{"c":10.12,"h":10.125,"l":10.1124,"n":153,"o":10.125,"t":"2026-10-19T17:20:00Z","v":19653,"vw":10.119856},{"c":10.115,"h":10.12,"l":10.115,"n":121,"o":10.115,"t":"2026-10-19T17:25:00Z","v":6973,"vw":10.117458},{"c":10.12,"h":10.1288,"l":10.115,"n":123,"o":10.115,"t":"2026-10-19T17:30:00Z","v":12493,"vw":10.119622},{"c":10.1398,"h":10.14,"l":10.12,"n":160,"o":10.12,"t":"2026-10-19T17:35:00Z","v":17347,"vw":10.132165},{"c":10.145,"h":10.145,"l":10.135,"n":94,"o":10.135,"t":"2026-10-19T17:40:00Z","v":19417,"vw":10.138356},{"c":10.125,"h":10.16,"l":10.1216,"n":251,"o":10.141,"t":"2026-10-19T17:45:00Z","v":77942,"vw":10.146928},{"c":10.135,"h":10.1392,"l":10.12,"n":104,"o":10.125,"t":"2026-10-19T17:50:00Z","v":5400,"vw":10.132261},{"c":10.135,"h":10.1397,"l":10.135,"n":115,"o":10.135,"t":"2026-10-19T17:55:00Z","v":8470,"vw":10.136479},{"c":10.135,"h":10.135,"l":10.13,"n":68,"o":10.135,"t":"2026-10-19T18:00:00Z","v":7116,"vw":10.134064},{"c":10.125,"h":10.135,"l":10.125,"n":84,"o":10.135,"t":"2026-10-19T18:05:00Z","v":6257,"vw":10.132028},{"c":10.12,"h":10.125,"l":10.12,"n":56,"o":10.12,"t":"2026-10-19T18:10:00Z","v":2425,"vw":10.12242},{"c":10.125,"h":10.13,"l":10.125,"n":57,"o":10.125,"t":"2026-10-19T18:15:00Z","v":4224,"vw":10.127054},{"c":10.1209,"h":10.13,"l":10.11,"n":202,"o":10.13,"t":"2026-10-19T18:20:00Z","v":20359,"vw":10.122939},{"c":10.115,"h":10.125,"l":10.115,"n":105,"o":10.125,"t":"2026-10-19T18:25:00Z","v":13735,"vw":10.116506},{"c":10.125,"h":10.13,"l":10.115,"n":100,"o":10.115,"t":"2026-10-19T18:30:00Z","v":13412,"vw":10.118779},{"c":10.135,"h":10.14,"l":10.1226,"n":126,"o":10.125,"t":"2026-10-19T18:35:00Z","v":12897,"vw":10.131897},{"c":10.125,"h":10.135,"l":10.125,"n":128,"o":10.13,"t":"2026-10-19T18:40:00Z","v":12827,"vw":10.1309},{"c":10.15,"h":10.15,"l":10.13,"n":98,"o":10.13,"t":"2026-10-19T18:45:00Z","v":6326,"vw":10.136047},{"c":10.1464,"h":10.15,"l":10.145,"n":65,"o":10.15,"t":"2026-10-19T18:50:00Z","v":3311,"vw":10.145472},{"c":10.155,"h":10.155,"l":10.145,"n":147,"o":10.145,"t":"2026-10-19T18:55:00Z","v":15292,"vw":10.14936},{"c":10.14,"h":10.155,"l":10.14,"n":102,"o":10.155,"t":"2026-10-19T19:00:00Z","v":13887,"vw":10.147043},{"c":10.125,"h":10.145,"l":10.12,"n":127,"o":10.14,"t":"2026-10-19T19:05:00Z","v":9748,"vw":10.134316},{"c":10.1201,"h":10.125,"l":10.12,"n":78,"o":10.1213,"t":"2026-10-19T19:10:00Z","v":6203,"vw":10.122548},{"c":10.115,"h":10.125,"l":10.11,"n":147,"o":10.1225,"t":"2026-10-19T19:15:00Z","v":14652,"vw":10.119627},{"c":10.13,"h":10.14,"l":10.11,"n":424,"o":10.11,"t":"2026-10-19T19:20:00Z","v":89172,"vw":10.128592},{"c":10.12,"h":10.135,"l":10.12,"n":229,"o":10.135,"t":"2026-10-19T19:25:00Z","v":24905,"vw":10.124301},{"c":10.105,"h":10.12,"l":10.1,"n":172,"o":10.12,"t":"2026-10-19T19:30:00Z","v":18679,"vw":10.108835},{"c":10.105,"h":10.11,"l":10.1,"n":154,"o":10.11,"t":"2026-10-19T19:35:00Z","v":13222,"vw":10.10634},{"c":10.13,"h":10.13,"l":10.11,"n":175,"o":10.11,"t":"2026-10-19T19:40:00Z","v":16150,"vw":10.11885},{"c":10.135,"h":10.14,"l":10.12,"n":275,"o":10.13,"t":"2026-10-19T19:45:00Z","v":78524,"vw":10.128909},{"c":10.125,"h":10.1388,"l":10.12,"n":215,"o":10.135,"t":"2026-10-19T19:50:00Z","v":37130,"vw":10.129567},{"c":10.15,"h":10.15,"l":10.12,"n":1005,"o":10.125,"t":"2026-10-19T19:55:00Z","v":181954,"vw":10.137138},{"c":10.15,"h":10.15,"l":10.14,"n":20,"o":10.14,"t":"2026-10-19T20:00:00Z","v":163781,"vw":10.140007},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-19T20:15:00Z","v":200,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-19T20:35:00Z","v":2241,"vw":10.14},{"c":10.19,"h":10.19,"l":10.19,"n":39,"o":10.19,"t":"2026-10-20T12:50:00Z","v":3200,"vw":10.19},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T13:20:00Z","v":200,"vw":10.15},{"c":10.1,"h":10.15,"l":10.1,"n":120,"o":10.15,"t":"2026-10-20T13:30:00Z","v":34801,"vw":10.134522},{"c":10.19,"h":10.19,"l":10.12,"n":338,"o":10.12,"t":"2026-10-20T13:35:00Z","v":44317,"vw":10.166889},{"c":10.17,"h":10.22,"l":10.16,"n":158,"o":10.2,"t":"2026-10-20T13:40:00Z","v":18860,"vw":10.18716},{"c":10.21,"h":10.225,"l":10.18,"n":296,"o":10.18,"t":"2026-10-20T13:45:00Z","v":34720,"vw":10.20053},{"c":10.19,"h":10.22,"l":10.19,"n":291,"o":10.2098,"t":"2026-10-20T13:50:00Z","v":45205,"vw":10.202824},{"c":10.2,"h":10.2,"l":10.17,"n":158,"o":10.2,"t":"2026-10-20T13:55:00Z","v":15115,"vw":10.184392},{"c":10.14,"h":10.23,"l":10.14,"n":302,"o":10.2,"t":"2026-10-20T14:00:00Z","v":68726,"vw":10.168984},{"c":10.155,"h":10.166,"l":10.14,"n":188,"o":10.145,"t":"2026-10-20T14:05:00Z","v":25447,"vw":10.153404},{"c":10.145,"h":10.165,"l":10.14,"n":195,"o":10.155,"t":"2026-10-20T14:10:00Z","v":20793,"vw":10.153493},{"c":10.165,"h":10.18,"l":10.15,"n":192,"o":10.15,"t":"2026-10-20T14:15:00Z","v":28163,"vw":10.160974},{"c":10.195,"h":10.2,"l":10.155,"n":154,"o":10.16,"t":"2026-10-20T14:20:00Z","v":15336,"vw":10.176919},{"c":10.225,"h":10.2258,"l":10.1901,"n":206,"o":10.195,"t":"2026-10-20T14:25:00Z","v":20840,"vw":10.201645},{"c":10.2,"h":10.23,"l":10.195,"n":104,"o":10.225,"t":"2026-10-20T14:30:00Z","v":9795,"vw":10.215974},{"c":10.195,"h":10.215,"l":10.19,"n":172,"o":10.2,"t":"2026-10-20T14:35:00Z","v":29103,"vw":10.20619},{"c":10.215,"h":10.22,"l":10.195,"n":106,"o":10.2,"t":"2026-10-20T14:40:00Z","v":14405,"vw":10.205852},{"c":10.195,"h":10.215,"l":10.19,"n":140,"o":10.211,"t":"2026-10-20T14:45:00Z","v":23271,"vw":10.202364},{"c":10.225,"h":10.23,"l":10.2,"n":121,"o":10.2,"t":"2026-10-20T14:50:00Z","v":19513,"vw":10.213956},{"c":10.24,"h":10.24,"l":10.225,"n":128,"o":10.23,"t":"2026-10-20T14:55:00Z","v":20322,"vw":10.231118},{"c":10.215,"h":10.24,"l":10.215,"n":101,"o":10.24,"t":"2026-10-20T15:00:00Z","v":9890,"vw":10.223874},{"c":10.195,"h":10.215,"l":10.1901,"n":190,"o":10.215,"t":"2026-10-20T15:05:00Z","v":27107,"vw":10.200728},{"c":10.205,"h":10.21,"l":10.19,"n":193,"o":10.2,"t":"2026-10-20T15:10:00Z","v":29008,"vw":10.199793},{"c":10.215,"h":10.23,"l":10.205,"n":136,"o":10.205,"t":"2026-10-20T15:15:00Z","v":17797,"vw":10.216628},{"c":10.21,"h":10.22,"l":10.205,"n":117,"o":10.22,"t":"2026-10-20T15:20:00Z","v":14896,"vw":10.212958},{"c":10.215,"h":10.22,"l":10.205,"n":111,"o":10.215,"t":"2026-10-20T15:25:00Z","v":12188,"vw":10.209546},{"c":10.205,"h":10.22,"l":10.205,"n":101,"o":10.21,"t":"2026-10-20T15:30:00Z","v":9490,"vw":10.212907},{"c":10.225,"h":10.225,"l":10.2,"n":89,"o":10.205,"t":"2026-10-20T15:35:00Z","v":10645,"vw":10.210758},{"c":10.22,"h":10.235,"l":10.215,"n":167,"o":10.23,"t":"2026-10-20T15:40:00Z","v":25048,"vw":10.227096},{"c":10.215,"h":10.23,"l":10.211,"n":116,"o":10.23,"t":"2026-10-20T15:45:00Z","v":10944,"vw":10.221105},{"c":10.215,"h":10.22,"l":10.215,"n":91,"o":10.22,"t":"2026-10-20T15:50:00Z","v":6208,"vw":10.217693},{"c":10.205,"h":10.2174,"l":10.195,"n":154,"o":10.215,"t":"2026-10-20T15:55:00Z","v":15862,"vw":10.202468},{"c":10.205,"h":10.21,"l":10.1941,"n":129,"o":10.205,"t":"2026-10-20T16:00:00Z","v":10965,"vw":10.200976},{"c":10.195,"h":10.205,"l":10.195,"n":124,"o":10.2,"t":"2026-10-20T16:05:00Z","v":13620,"vw":10.201452},{"c":10.205,"h":10.205,"l":10.19,"n":128,"o":10.195,"t":"2026-10-20T16:10:00Z","v":14386,"vw":10.198287},{"c":10.2,"h":10.21,"l":10.2,"n":87,"o":10.205,"t":"2026-10-20T16:15:00Z","v":4263,"vw":10.204794},{"c":10.21,"h":10.215,"l":10.195,"n":140,"o":10.205,"t":"2026-10-20T16:20:00Z","v":13446,"vw":10.202907},{"c":10.225,"h":10.23,"l":10.215,"n":83,"o":10.215,"t":"2026-10-20T16:25:00Z","v":9444,"vw":10.219034},{"c":10.225,"h":10.225,"l":10.22,"n":103,"o":10.225,"t":"2026-10-20T16:30:00Z","v":5447,"vw":10.223055},{"c":10.215,"h":10.23,"l":10.21,"n":89,"o":10.22,"t":"2026-10-20T16:35:00Z","v":16914,"vw":10.222081},{"c":10.215,"h":10.215,"l":10.21,"n":106,"o":10.21,"t":"2026-10-20T16:40:00Z","v":10260,"vw":10.212298},{"c":10.205,"h":10.2158,"l":10.2001,"n":116,"o":10.21,"t":"2026-10-20T16:45:00Z","v":12144,"vw":10.206048},{"c":10.2,"h":10.21,"l":10.2,"n":88,"o":10.205,"t":"2026-10-20T16:50:00Z","v":7055,"vw":10.203835},{"c":10.185,"h":10.2,"l":10.185,"n":110,"o":10.2,"t":"2026-10-20T16:55:00Z","v":7298,"vw":10.194822},{"c":10.195,"h":10.195,"l":10.18,"n":184,"o":10.185,"t":"2026-10-20T17:00:00Z","v":43982,"vw":10.186413},{"c":10.185,"h":10.195,"l":10.18,"n":75,"o":10.195,"t":"2026-10-20T17:05:00Z","v":11649,"vw":10.188363},{"c":10.18,"h":10.185,"l":10.1611,"n":129,"o":10.18,"t":"2026-10-20T17:10:00Z","v":25042,"vw":10.174516},{"c":10.175,"h":10.185,"l":10.1711,"n":113,"o":10.1711,"t":"2026-10-20T17:15:00Z","v":16340,"vw":10.179946},{"c":10.175,"h":10.18,"l":10.17,"n":69,"o":10.175,"t":"2026-10-20T17:20:00Z","v":5355,"vw":10.17486},{"c":10.185,"h":10.185,"l":10.1701,"n":94,"o":10.18,"t":"2026-10-20T17:25:00Z","v":27618,"vw":10.177684},{"c":10.175,"h":10.19,"l":10.1733,"n":107,"o":10.185,"t":"2026-10-20T17:30:00Z","v":10391,"vw":10.182193},{"c":10.185,"h":10.185,"l":10.17,"n":90,"o":10.175,"t":"2026-10-20T17:35:00Z","v":8989,"vw":10.177765},{"c":10.185,"h":10.195,"l":10.18,"n":136,"o":10.185,"t":"2026-10-20T17:40:00Z","v":19710,"vw":10.188916},{"c":10.19,"h":10.195,"l":10.185,"n":83,"o":10.19,"t":"2026-10-20T17:45:00Z","v":17190,"vw":10.190041},{"c":10.2,"h":10.2,"l":10.19,"n":56,"o":10.195,"t":"2026-10-20T17:50:00Z","v":11564,"vw":10.193197},{"c":10.195,"h":10.2,"l":10.195,"n":68,"o":10.195,"t":"2026-10-20T17:55:00Z","v":3200,"vw":10.196303},{"c":10.195,"h":10.22,"l":10.19,"n":222,"o":10.195,"t":"2026-10-20T18:00:00Z","v":59184,"vw":10.195917},{"c":10.2,"h":10.205,"l":10.195,"n":104,"o":10.2,"t":"2026-10-20T18:05:00Z","v":13427,"vw":10.200864},{"c":10.175,"h":10.195,"l":10.175,"n":102,"o":10.195,"t":"2026-10-20T18:10:00Z","v":10482,"vw":10.188504},{"c":10.155,"h":10.18,"l":10.15,"n":152,"o":10.18,"t":"2026-10-20T18:15:00Z","v":11778,"vw":10.164217},{"c":10.16,"h":10.16,"l":10.14,"n":189,"o":10.155,"t":"2026-10-20T18:20:00Z","v":21420,"vw":10.150311},{"c":10.145,"h":10.16,"l":10.145,"n":102,"o":10.16,"t":"2026-10-20T18:25:00Z","v":12095,"vw":10.149178},{"c":10.16,"h":10.16,"l":10.15,"n":122,"o":10.15,"t":"2026-10-20T18:30:00Z","v":11584,"vw":10.155015},{"c":10.145,"h":10.16,"l":10.145,"n":83,"o":10.155,"t":"2026-10-20T18:35:00Z","v":7318,"vw":10.150288},{"c":10.145,"h":10.155,"l":10.14,"n":148,"o":10.145,"t":"2026-10-20T18:40:00Z","v":19171,"vw":10.150189},{"c":10.155,"h":10.155,"l":10.141,"n":160,"o":10.15,"t":"2026-10-20T18:45:00Z","v":18424,"vw":10.148612},{"c":10.155,"h":10.16,"l":10.145,"n":173,"o":10.155,"t":"2026-10-20T18:50:00Z","v":27623,"vw":10.152688},{"c":10.145,"h":10.1599,"l":10.145,"n":77,"o":10.155,"t":"2026-10-20T18:55:00Z","v":6524,"vw":10.151087},{"c":10.145,"h":10.165,"l":10.145,"n":202,"o":10.145,"t":"2026-10-20T19:00:00Z","v":33288,"vw":10.15515},{"c":10.155,"h":10.155,"l":10.1413,"n":103,"o":10.145,"t":"2026-10-20T19:05:00Z","v":19058,"vw":10.153869},{"c":10.155,"h":10.16,"l":10.15,"n":109,"o":10.155,"t":"2026-10-20T19:10:00Z","v":13083,"vw":10.15461},{"c":10.155,"h":10.1589,"l":10.1501,"n":120,"o":10.155,"t":"2026-10-20T19:15:00Z","v":15623,"vw":10.154251},{"c":10.135,"h":10.155,"l":10.13,"n":159,"o":10.155,"t":"2026-10-20T19:20:00Z","v":15223,"vw":10.142857},{"c":10.125,"h":10.135,"l":10.115,"n":168,"o":10.135,"t":"2026-10-20T19:25:00Z","v":20725,"vw":10.124852},{"c":10.115,"h":10.125,"l":10.11,"n":180,"o":10.12,"t":"2026-10-20T19:30:00Z","v":21193,"vw":10.114896},{"c":10.095,"h":10.115,"l":10.095,"n":383,"o":10.115,"t":"2026-10-20T19:35:00Z","v":64057,"vw":10.102824},{"c":10.125,"h":10.125,"l":10.1,"n":215,"o":10.1,"t":"2026-10-20T19:40:00Z","v":34182,"vw":10.114261},{"c":10.125,"h":10.125,"l":10.11,"n":258,"o":10.12,"t":"2026-10-20T19:45:00Z","v":41986,"vw":10.119828},{"c":10.125,"h":10.13,"l":10.11,"n":273,"o":10.12,"t":"2026-10-20T19:50:00Z","v":32921,"vw":10.120751},{"c":10.145,"h":10.15,"l":10.12,"n":1036,"o":10.125,"t":"2026-10-20T19:55:00Z","v":229645,"vw":10.133167},{"c":10.13,"h":10.13,"l":10.13,"n":18,"o":10.13,"t":"2026-10-20T20:00:00Z","v":152003,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-20T20:30:00Z","v":2157,"vw":10.13},{"c":10.2281,"h":10.2281,"l":10.2281,"n":1,"o":10.2281,"t":"2026-10-20T20:40:00Z","v":201,"vw":10.2281},{"c":10.2268,"h":10.2268,"l":10.2268,"n":1,"o":10.2268,"t":"2026-10-20T21:20:00Z","v":100,"vw":10.2268},{"c":10.2,"h":10.2,"l":10.18,"n":11,"o":10.18,"t":"2026-10-21T08:00:00Z","v":1766,"vw":10.197472},{"c":10.19,"h":10.19,"l":10.17,"n":2,"o":10.17,"t":"2026-10-21T08:05:00Z","v":216,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-21T08:50:00Z","v":100,"vw":10.17},{"c":10.14,"h":10.15,"l":10.14,"n":4,"o":10.15,"t":"2026-10-21T10:05:00Z","v":7752,"vw":10.140323},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-10-21T12:10:00Z","v":203,"vw":10.19},{"c":10.08,"h":10.18,"l":10.07,"n":137,"o":10.18,"t":"2026-10-21T13:30:00Z","v":40605,"vw":10.159185},{"c":10.145,"h":10.15,"l":10.1,"n":122,"o":10.1,"t":"2026-10-21T13:35:00Z","v":40306,"vw":10.12931},{"c":10.145,"h":10.16,"l":10.135,"n":107,"o":10.14,"t":"2026-10-21T13:40:00Z","v":12512,"vw":10.149571},{"c":10.125,"h":10.16,"l":10.12,"n":119,"o":10.145,"t":"2026-10-21T13:45:00Z","v":24612,"vw":10.132213},{"c":10.115,"h":10.1299,"l":10.1101,"n":98,"o":10.125,"t":"2026-10-21T13:50:00Z","v":15610,"vw":10.117575},{"c":10.12,"h":10.125,"l":10.115,"n":111,"o":10.12,"t":"2026-10-21T13:55:00Z","v":8536,"vw":10.119933},{"c":10.145,"h":10.15,"l":10.105,"n":207,"o":10.12,"t":"2026-10-21T14:00:00Z","v":26167,"vw":10.133576},{"c":10.08,"h":10.145,"l":10.08,"n":109,"o":10.145,"t":"2026-10-21T14:05:00Z","v":14154,"vw":10.113494},{"c":10.1,"h":10.11,"l":10.08,"n":156,"o":10.08,"t":"2026-10-21T14:10:00Z","v":14059,"vw":10.089231},{"c":10.0901,"h":10.105,"l":10.0901,"n":69,"o":10.1023,"t":"2026-10-21T14:15:00Z","v":8799,"vw":10.09569},{"c":10.1,"h":10.11,"l":10.0812,"n":107,"o":10.095,"t":"2026-10-21T14:20:00Z","v":8727,"vw":10.091168},{"c":10.105,"h":10.12,"l":10.1,"n":194,"o":10.105,"t":"2026-10-21T14:25:00Z","v":28800,"vw":10.108674},{"c":10.1201,"h":10.1201,"l":10.101,"n":67,"o":10.105,"t":"2026-10-21T14:30:00Z","v":7207,"vw":10.111223},{"c":10.125,"h":10.135,"l":10.125,"n":77,"o":10.125,"t":"2026-10-21T14:35:00Z","v":9468,"vw":10.128958},{"c":10.125,"h":10.135,"l":10.125,"n":63,"o":10.125,"t":"2026-10-21T14:40:00Z","v":6328,"vw":10.127572},{"c":10.125,"h":10.135,"l":10.1124,"n":121,"o":10.125,"t":"2026-10-21T14:45:00Z","v":12651,"vw":10.122653},{"c":10.1,"h":10.13,"l":10.1,"n":82,"o":10.13,"t":"2026-10-21T14:50:00Z","v":11033,"vw":10.1087},{"c":10.095,"h":10.11,"l":10.095,"n":76,"o":10.105,"t":"2026-10-21T14:55:00Z","v":7759,"vw":10.101624},{"c":10.085,"h":10.095,"l":10.08,"n":125,"o":10.09,"t":"2026-10-21T15:00:00Z","v":22404,"vw":10.088734},{"c":10.085,"h":10.09,"l":10.08,"n":82,"o":10.085,"t":"2026-10-21T15:05:00Z","v":15902,"vw":10.083257},{"c":10.0803,"h":10.0977,"l":10.0803,"n":82,"o":10.09,"t":"2026-10-21T15:10:00Z","v":17870,"vw":10.087301},{"c":10.08,"h":10.086,"l":10.07,"n":104,"o":10.085,"t":"2026-10-21T15:15:00Z","v":19553,"vw":10.080105},{"c":10.09,"h":10.095,"l":10.075,"n":95,"o":10.08,"t":"2026-10-21T15:20:00Z","v":11131,"vw":10.08477},{"c":10.095,"h":10.1,"l":10.09,"n":71,"o":10.09,"t":"2026-10-21T15:25:00Z","v":6366,"vw":10.093975},{"c":10.115,"h":10.12,"l":10.1,"n":100,"o":10.1,"t":"2026-10-21T15:30:00Z","v":17125,"vw":10.106481},{"c":10.115,"h":10.12,"l":10.11,"n":44,"o":10.115,"t":"2026-10-21T15:35:00Z","v":4140,"vw":10.115281},{"c":10.1,"h":10.12,"l":10.1,"n":141,"o":10.115,"t":"2026-10-21T15:40:00Z","v":20460,"vw":10.1083},{"c":10.125,"h":10.125,"l":10.1,"n":149,"o":10.105,"t":"2026-10-21T15:45:00Z","v":54986,"vw":10.104527},{"c":10.125,"h":10.13,"l":10.125,"n":23,"o":10.125,"t":"2026-10-21T15:50:00Z","v":3071,"vw":10.125765},{"c":10.12,"h":10.13,"l":10.115,"n":124,"o":10.13,"t":"2026-10-21T15:55:00Z","v":38154,"vw":10.120848},{"c":10.115,"h":10.1274,"l":10.115,"n":68,"o":10.1274,"t":"2026-10-21T16:00:00Z","v":7784,"vw":10.12103},{"c":10.1103,"h":10.125,"l":10.1103,"n":94,"o":10.1112,"t":"2026-10-21T16:05:00Z","v":24289,"vw":10.119678},{"c":10.115,"h":10.115,"l":10.1011,"n":104,"o":10.115,"t":"2026-10-21T16:10:00Z","v":18621,"vw":10.111652},{"c":10.12,"h":10.12,"l":10.1112,"n":63,"o":10.12,"t":"2026-10-21T16:15:00Z","v":7641,"vw":10.117532},{"c":10.125,"h":10.13,"l":10.12,"n":52,"o":10.125,"t":"2026-10-21T16:20:00Z","v":4996,"vw":10.126732},{"c":10.1312,"h":10.135,"l":10.13,"n":88,"o":10.13,"t":"2026-10-21T16:25:00Z","v":9100,"vw":10.130347},{"c":10.14,"h":10.145,"l":10.14,"n":81,"o":10.14,"t":"2026-10-21T16:30:00Z","v":3971,"vw":10.141621},{"c":10.175,"h":10.175,"l":10.135,"n":144,"o":10.14,"t":"2026-10-21T16:35:00Z","v":18153,"vw":10.158241},{"c":10.155,"h":10.1788,"l":10.15,"n":115,"o":10.1788,"t":"2026-10-21T16:40:00Z","v":11575,"vw":10.158554},{"c":10.15,"h":10.16,"l":10.15,"n":42,"o":10.16,"t":"2026-10-21T16:45:00Z","v":9327,"vw":10.151073},{"c":10.135,"h":10.15,"l":10.135,"n":75,"o":10.15,"t":"2026-10-21T16:50:00Z","v":4800,"vw":10.143428},{"c":10.12,"h":10.1309,"l":10.115,"n":92,"o":10.1309,"t":"2026-10-21T16:55:00Z","v":8727,"vw":10.122991},{"c":10.115,"h":10.125,"l":10.115,"n":64,"o":10.12,"t":"2026-10-21T17:00:00Z","v":8720,"vw":10.116688},{"c":10.11,"h":10.125,"l":10.11,"n":83,"o":10.12,"t":"2026-10-21T17:05:00Z","v":13158,"vw":10.118181},{"c":10.11,"h":10.116,"l":10.11,"n":66,"o":10.116,"t":"2026-10-21T17:10:00Z","v":4573,"vw":10.114899},{"c":10.1,"h":10.115,"l":10.0975,"n":236,"o":10.11,"t":"2026-10-21T17:15:00Z","v":87167,"vw":10.101697},{"c":10.115,"h":10.115,"l":10.105,"n":49,"o":10.105,"t":"2026-10-21T17:20:00Z","v":5062,"vw":10.11029},{"c":10.115,"h":10.115,"l":10.11,"n":37,"o":10.115,"t":"2026-10-21T17:25:00Z","v":5280,"vw":10.113052},{"c":10.11,"h":10.11,"l":10.105,"n":84,"o":10.11,"t":"2026-10-21T17:30:00Z","v":9544,"vw":10.108196},{"c":10.105,"h":10.1175,"l":10.105,"n":76,"o":10.11,"t":"2026-10-21T17:35:00Z","v":20751,"vw":10.109961},{"c":10.11,"h":10.11,"l":10.105,"n":44,"o":10.11,"t":"2026-10-21T17:40:00Z","v":4882,"vw":10.105821},{"c":10.11,"h":10.11,"l":10.105,"n":49,"o":10.11,"t":"2026-10-21T17:45:00Z","v":7091,"vw":10.105584},{"c":10.11,"h":10.115,"l":10.105,"n":122,"o":10.105,"t":"2026-10-21T17:50:00Z","v":12348,"vw":10.10998},{"c":10.105,"h":10.11,"l":10.1,"n":67,"o":10.11,"t":"2026-10-21T17:55:00Z","v":10494,"vw":10.100842},{"c":10.105,"h":10.105,"l":10.1,"n":55,"o":10.105,"t":"2026-10-21T18:00:00Z","v":11421,"vw":10.104506},{"c":10.1099,"h":10.1099,"l":10.095,"n":265,"o":10.105,"t":"2026-10-21T18:05:00Z","v":89702,"vw":10.099908},{"c":10.115,"h":10.115,"l":10.1001,"n":86,"o":10.11,"t":"2026-10-21T18:10:00Z","v":41102,"vw":10.108302},{"c":10.11,"h":10.115,"l":10.105,"n":112,"o":10.115,"t":"2026-10-21T18:15:00Z","v":16875,"vw":10.110299},{"c":10.105,"h":10.105,"l":10.095,"n":286,"o":10.105,"t":"2026-10-21T18:20:00Z","v":68290,"vw":10.099983},{"c":10.075,"h":10.105,"l":10.075,"n":137,"o":10.105,"t":"2026-10-21T18:25:00Z","v":42602,"vw":10.094835},{"c":10.085,"h":10.085,"l":10.075,"n":82,"o":10.075,"t":"2026-10-21T18:30:00Z","v":18170,"vw":10.078755},{"c":10.085,"h":10.085,"l":10.08,"n":54,"o":10.085,"t":"2026-10-21T18:35:00Z","v":7693,"vw":10.083281},{"c":10.0899,"h":10.0899,"l":10.08,"n":49,"o":10.085,"t":"2026-10-21T18:40:00Z","v":6524,"vw":10.081636},{"c":10.065,"h":10.085,"l":10.06,"n":216,"o":10.085,"t":"2026-10-21T18:45:00Z","v":40606,"vw":10.064742},{"c":10.07,"h":10.07,"l":10.06,"n":54,"o":10.065,"t":"2026-10-21T18:50:00Z","v":6237,"vw":10.064374},{"c":10.065,"h":10.07,"l":10.05,"n":967,"o":10.065,"t":"2026-10-21T18:55:00Z","v":181830,"vw":10.057941},{"c":10.055,"h":10.08,"l":10.045,"n":310,"o":10.06,"t":"2026-10-21T19:00:00Z","v":58793,"vw":10.059893},{"c":10.06,"h":10.07,"l":10.055,"n":120,"o":10.055,"t":"2026-10-21T19:05:00Z","v":12132,"vw":10.060635},{"c":10.05,"h":10.055,"l":10.045,"n":121,"o":10.05,"t":"2026-10-21T19:10:00Z","v":10779,"vw":10.049478},{"c":10.055,"h":10.055,"l":10.045,"n":105,"o":10.045,"t":"2026-10-21T19:15:00Z","v":12495,"vw":10.051515},{"c":10.055,"h":10.07,"l":10.0523,"n":140,"o":10.0523,"t":"2026-10-21T19:20:00Z","v":20123,"vw":10.060365},{"c":10.07,"h":10.075,"l":10.06,"n":129,"o":10.06,"t":"2026-10-21T19:25:00Z","v":12285,"vw":10.067711},{"c":10.07,"h":10.075,"l":10.065,"n":133,"o":10.07,"t":"2026-10-21T19:30:00Z","v":18728,"vw":10.071811},{"c":10.075,"h":10.08,"l":10.065,"n":130,"o":10.0788,"t":"2026-10-21T19:35:00Z","v":13385,"vw":10.072141},{"c":10.085,"h":10.085,"l":10.0713,"n":115,"o":10.0713,"t":"2026-10-21T19:40:00Z","v":9943,"vw":10.078984},{"c":10.085,"h":10.0988,"l":10.082,"n":233,"o":10.085,"t":"2026-10-21T19:45:00Z","v":27346,"vw":10.090705},{"c":10.085,"h":10.095,"l":10.085,"n":248,"o":10.085,"t":"2026-10-21T19:50:00Z","v":24337,"vw":10.089335},{"c":10.08,"h":10.095,"l":10.08,"n":776,"o":10.085,"t":"2026-10-21T19:55:00Z","v":106161,"vw":10.087941},{"c":10.08,"h":10.08,"l":10.08,"n":23,"o":10.08,"t":"2026-10-21T20:00:00Z","v":166341,"vw":10.08},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-21T20:30:00Z","v":500,"vw":10.1},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-21T20:35:00Z","v":2272,"vw":10.08},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-21T22:15:00Z","v":118,"vw":10.11},{"c":10.1,"h":10.12,"l":10.1,"n":3,"o":10.12,"t":"2026-10-21T22:40:00Z","v":1317,"vw":10.103781},{"c":10.15,"h":10.15,"l":10.13,"n":3,"o":10.13,"t":"2026-10-21T23:05:00Z","v":3530,"vw":10.132266},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-21T23:55:00Z","v":100,"vw":10.13},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-22T11:00:00Z","v":170,"vw":10.05},{"c":10.08,"h":10.08,"l":10.08,"n":27,"o":10.08,"t":"2026-10-22T12:30:00Z","v":629,"vw":10.08},{"c":10.03,"h":10.05,"l":10.03,"n":10,"o":10.05,"t":"2026-10-22T13:00:00Z","v":1576,"vw":10.044662}],"history":[{"c":20.81,"h":20.82,"l":20.52,"n":9060,"o":20.53,"t":"2024-10-21T04:00:00Z","v":1607904,"vw":20.724563},{"c":20.61,"h":20.77,"l":20.56,"n":7912,"o":20.77,"t":"2024-10-22T04:00:00Z","v":1113548,"vw":20.658783},{"c":20.51,"h":20.61,"l":20.41,"n":8078,"o":20.58,"t":"2024-10-23T04:00:00Z","v":1292225,"vw":20.490953},{"c":20.78,"h":20.78,"l":20.53,"n":6417,"o":20.66,"t":"2024-10-24T04:00:00Z","v":1146569,"vw":20.683432},{"c":20.67,"h":20.82,"l":20.61,"n":7522,"o":20.8,"t":"2024-10-25T04:00:00Z","v":945987,"vw":20.70233},{"c":20.73,"h":20.749,"l":20.65,"n":7946,"o":20.71,"t":"2024-10-28T04:00:00Z","v":773552,"vw":20.704342},{"c":20.35,"h":20.65,"l":20.33,"n":8464,"o":20.6,"t":"2024-10-29T04:00:00Z","v":1340737,"vw":20.425769},{"c":20.26,"h":20.485,"l":20.185,"n":7211,"o":20.36,"t":"2024-10-30T04:00:00Z","v":1126094,"vw":20.307828},{"c":20.24,"h":20.305,"l":20.155,"n":6185,"o":20.25,"t":"2024-10-31T04:00:00Z","v":818769,"vw":20.234385},{"c":20.14,"h":20.37,"l":20.08,"n":9091,"o":20.29,"t":"2024-11-01T04:00:00Z","v":1241255,"vw":20.181707},{"c":20.04,"h":20.14,"l":19.95,"n":8787,"o":20.13,"t":"2024-11-04T05:00:00Z","v":1140850,"vw":20.041336},{"c":20.29,"h":20.3,"l":20.085,"n":8463,"o":20.09,"t":"2024-11-05T05:00:00Z","v":1062293,"vw":20.219589},{"c":20.81,"h":20.83,"l":20.42,"n":12273,"o":20.69,"t":"2024-11-06T05:00:00Z","v":1571724,"vw":20.642077},{"c":20.94,"h":21.14,"l":20.68,"n":11953,"o":20.89,"t":"2024-11-07T05:00:00Z","v":2142859,"vw":20.990505},{"c":21.07,"h":21.09,"l":20.9108,"n":9973,"o":21.09,"t":"2024-11-08T05:00:00Z","v":1942368,"vw":21.017339},{"c":21.08,"h":21.24,"l":21,"n":7847,"o":21.1,"t":"2024-11-11T05:00:00Z","v":1322611,"vw":21.072156},{"c":21.01,"h":21.19,"l":20.97,"n":9770,"o":21.07,"t":"2024-11-12T05:00:00Z","v":1240303,"vw":21.094578},{"c":21.15,"h":21.2497,"l":21.045,"n":8054,"o":21.07,"t":"2024-11-13T05:00:00Z","v":973752,"vw":21.177737},{"c":21.11,"h":21.28,"l":21.07,"n":7386,"o":21.16,"t":"2024-11-14T05:00:00Z","v":1084522,"vw":21.184299},{"c":21.16,"h":21.3,"l":21.09,"n":7645,"o":21.25,"t":"2024-11-15T05:00:00Z","v":1437581,"vw":21.198269},{"c":21.24,"h":21.31,"l":21.1,"n":7541,"o":21.14,"t":"2024-11-18T05:00:00Z","v":945695,"vw":21.251853},{"c":21.55,"h":21.6,"l":21.205,"n":8808,"o":21.21,"t":"2024-11-19T05:00:00Z","v":1194282,"vw":21.476484},{"c":21.49,"h":21.58,"l":21.33,"n":9308,"o":21.55,"t":"2024-11-20T05:00:00Z","v":1387437,"vw":21.433631},{"c":21.54,"h":21.69,"l":21.49,"n":7912,"o":21.51,"t":"2024-11-21T05:00:00Z","v":1448351,"vw":21.571914},{"c":21.77,"h":21.79,"l":21.563,"n":7561,"o":21.59,"t":"2024-11-22T05:00:00Z","v":1039015,"vw":21.739639},{"c":22.01,"h":22.11,"l":21.86,"n":9116,"o":21.87,"t":"2024-11-25T05:00:00Z","v":1508154,"vw":21.994468},{"c":21.95,"h":22.09,"l":21.93,"n":7430,"o":22,"t":"2024-11-26T05:00:00Z","v":1160021,"vw":21.998849},{"c":22.13,"h":22.185,"l":22.01,"n":8404,"o":22.02,"t":"2024-11-27T05:00:00Z","v":1217975,"vw":22.115518},{"c":22.22,"h":22.39,"l":22.205,"n":5950,"o":22.23,"t":"2024-11-29T05:00:00Z","v":707498,"vw":22.2973},{"c":21.98,"h":22.305,"l":21.78,"n":19762,"o":22.305,"t":"2024-12-02T05:00:00Z","v":3194258,"vw":21.991174},{"c":21.98,"h":22.12,"l":21.935,"n":16267,"o":22.1,"t":"2024-12-03T05:00:00Z","v":2611753,"vw":22.023454},{"c":21.37,"h":21.49,"l":21.195,"n":13256,"o":21.38,"t":"2024-12-04T05:00:00Z","v":2170757,"vw":21.355063},{"c":21.3,"h":21.44,"l":21.215,"n":10279,"o":21.44,"t":"2024-12-05T05:00:00Z","v":1556633,"vw":21.297324},{"c":21.54,"h":21.5783,"l":21.36,"n":11460,"o":21.39,"t":"2024-12-06T05:00:00Z","v":1595612,"vw":21.486168},{"c":21.44,"h":21.7,"l":21.41,"n":11374,"o":21.58,"t":"2024-12-09T05:00:00Z","v":1495452,"vw":21.534978},{"c":21.45,"h":21.46,"l":21.23,"n":8252,"o":21.4,"t":"2024-12-10T05:00:00Z","v":1227336,"vw":21.386412},{"c":21.33,"h":21.36,"l":21.07,"n":9994,"o":21.24,"t":"2024-12-11T05:00:00Z","v":1514831,"vw":21.235669},{"c":21.35,"h":21.495,"l":21.33,"n":6980,"o":21.33,"t":"2024-12-12T05:00:00Z","v":945086,"vw":21.411498},{"c":21.48,"h":21.51,"l":21.33,"n":6803,"o":21.35,"t":"2024-12-13T05:00:00Z","v":1027754,"vw":21.436042},{"c":21.33,"h":21.67,"l":21.33,"n":9784,"o":21.5,"t":"2024-12-16T05:00:00Z","v":1367944,"vw":21.473463},{"c":21.29,"h":21.4,"l":21.25,"n":8339,"o":21.27,"t":"2024-12-17T05:00:00Z","v":1003316,"vw":21.315436},{"c":20.97,"h":21.4863,"l":20.94,"n":16235,"o":21.28,"t":"2024-12-18T05:00:00Z","v":2264080,"vw":21.292225},{"c":21.22,"h":21.37,"l":21,"n":14721,"o":21.14,"t":"2024-12-19T05:00:00Z","v":2189106,"vw":21.239366},{"c":21.29,"h":21.6017,"l":21.11,"n":12993,"o":21.13,"t":"2024-12-20T05:00:00Z","v":2372698,"vw":21.3711},{"c":21.46,"h":21.485,"l":21.175,"n":8570,"o":21.32,"t":"2024-12-23T05:00:00Z","v":1001391,"vw":21.373868},{"c":21.62,"h":21.68,"l":21.38,"n":4424,"o":21.38,"t":"2024-12-24T05:00:00Z","v":569582,"vw":21.575265},{"c":21.74,"h":21.77,"l":21.58,"n":7385,"o":21.61,"t":"2024-12-26T05:00:00Z","v":733176,"vw":21.726464},{"c":21.69,"h":21.85,"l":21.66,"n":7346,"o":21.66,"t":"2024-12-27T05:00:00Z","v":927568,"vw":21.732841},{"c":21.7,"h":21.825,"l":21.5356,"n":8480,"o":21.63,"t":"2024-12-30T05:00:00Z","v":1190026,"vw":21.724007},{"c":21.72,"h":21.85,"l":21.67,"n":8268,"o":21.79,"t":"2024-12-31T05:00:00Z","v":1144180,"vw":21.739486},{"c":22.05,"h":22.055,"l":21.74,"n":10649,"o":21.78,"t":"2025-01-02T05:00:00Z","v":1654546,"vw":21.986236},{"c":22,"h":22.17,"l":21.91,"n":9651,"o":22.07,"t":"2025-01-03T05:00:00Z","v":1225568,"vw":22.011534},{"c":21.74,"h":22.0885,"l":21.63,"n":9834,"o":21.97,"t":"2025-01-06T05:00:00Z","v":1372529,"vw":21.772384},{"c":21.54,"h":21.74,"l":21.475,"n":8460,"o":21.74,"t":"2025-01-07T05:00:00Z","v":1107746,"vw":21.569008},{"c":21.38,"h":21.43,"l":21.17,"n":11436,"o":21.4,"t":"2025-01-08T05:00:00Z","v":1474081,"vw":21.309262},{"c":21.24,"h":21.395,"l":21.18,"n":9623,"o":21.25,"t":"2025-01-10T05:00:00Z","v":1307861,"vw":21.266785},{"c":21.44,"h":21.465,"l":21.04,"n":8582,"o":21.15,"t":"2025-01-13T05:00:00Z","v":988712,"vw":21.294819},{"c":21.7,"h":21.825,"l":21.59,"n":8379,"o":21.59,"t":"2025-01-14T05:00:00Z","v":959924,"vw":21.718358},{"c":21.85,"h":22.03,"l":21.77,"n":7180,"o":21.97,"t":"2025-01-15T05:00:00Z","v":898892,"vw":21.860844},{"c":22.16,"h":22.19,"l":21.85,"n":9171,"o":21.85,"t":"2025-01-16T05:00:00Z","v":1259369,"vw":22.047274},{"c":22.26,"h":22.4,"l":22.11,"n":9886,"o":22.16,"t":"2025-01-17T05:00:00Z","v":1286272,"vw":22.275512},{"c":22.47,"h":22.47,"l":22.3,"n":9004,"o":22.3,"t":"2025-01-21T05:00:00Z","v":1511364,"vw":22.401696},{"c":22.34,"h":22.48,"l":22.275,"n":7727,"o":22.48,"t":"2025-01-22T05:00:00Z","v":1011314,"vw":22.36517},{"c":22.52,"h":22.55,"l":22.3267,"n":7571,"o":22.34,"t":"2025-01-23T05:00:00Z","v":1061045,"vw":22.465821},{"c":22.65,"h":22.67,"l":22.5,"n":8954,"o":22.53,"t":"2025-01-24T05:00:00Z","v":1073499,"vw":22.615538},{"c":22.79,"h":22.79,"l":22.575,"n":7705,"o":22.58,"t":"2025-01-27T05:00:00Z","v":906471,"vw":22.716313},{"c":22.98,"h":23.02,"l":22.765,"n":7838,"o":22.79,"t":"2025-01-28T05:00:00Z","v":1217190,"vw":22.901014},{"c":22.67,"h":23.0895,"l":22.575,"n":9177,"o":23.01,"t":"2025-01-29T05:00:00Z","v":969414,"vw":22.784017},{"c":23.11,"h":23.175,"l":22.761,"n":10031,"o":22.82,"t":"2025-01-30T05:00:00Z","v":1296476,"vw":23.016111},{"c":23.39,"h":23.47,"l":23.14,"n":14789,"o":23.25,"t":"2025-01-31T05:00:00Z","v":2895273,"vw":23.31451},{"c":23.21,"h":23.31,"l":22.4,"n":15776,"o":22.58,"t":"2025-02-03T05:00:00Z","v":1681152,"vw":23.060932},{"c":23.23,"h":23.31,"l":23.1,"n":8858,"o":23.11,"t":"2025-02-04T05:00:00Z","v":973630,"vw":23.232348},{"c":23.1,"h":23.33,"l":22.88,"n":10401,"o":23.27,"t":"2025-02-05T05:00:00Z","v":1235462,"vw":23.036754},{"c":23.14,"h":23.2,"l":23,"n":9160,"o":23.15,"t":"2025-02-06T05:00:00Z","v":869870,"vw":23.147929},{"c":23.23,"h":23.24,"l":22.985,"n":7174,"o":23.16,"t":"2025-02-07T05:00:00Z","v":911352,"vw":23.15185},{"c":23.11,"h":23.3,"l":23.055,"n":7485,"o":23.29,"t":"2025-02-10T05:00:00Z","v":1035982,"vw":23.139345},{"c":23.16,"h":23.24,"l":23.07,"n":6657,"o":23.11,"t":"2025-02-11T05:00:00Z","v":715598,"vw":23.179872},{"c":23.37,"h":23.39,"l":23.1,"n":8112,"o":23.1,"t":"2025-02-12T05:00:00Z","v":1065321,"vw":23.317184},{"c":23.36,"h":23.4311,"l":23.265,"n":9502,"o":23.37,"t":"2025-02-13T05:00:00Z","v":1038040,"vw":23.350867},{"c":23.73,"h":23.73,"l":23.35,"n":9883,"o":23.38,"t":"2025-02-14T05:00:00Z","v":1237707,"vw":23.600115},{"c":23.95,"h":24.04,"l":23.705,"n":9101,"o":23.75,"t":"2025-02-18T05:00:00Z","v":1309276,"vw":23.905166},{"c":24.06,"h":24.1,"l":23.75,"n":9374,"o":23.94,"t":"2025-02-19T05:00:00Z","v":1250640,"vw":23.973161},{"c":23.75,"h":24.03,"l":23.655,"n":11425,"o":24.02,"t":"2025-02-20T05:00:00Z","v":1488895,"vw":23.782375},{"c":23.71,"h":23.83,"l":23.56,"n":12387,"o":23.76,"t":"2025-02-21T05:00:00Z","v":1384403,"vw":23.714888},{"c":23.48,"h":23.73,"l":23.4,"n":12549,"o":23.66,"t":"2025-02-24T05:00:00Z","v":1335304,"vw":23.517404},{"c":23.41,"h":23.6,"l":23.295,"n":11319,"o":23.53,"t":"2025-02-25T05:00:00Z","v":2215817,"vw":23.394326},{"c":22.9,"h":23.51,"l":22.815,"n":18734,"o":23.46,"t":"2025-02-26T05:00:00Z","v":2462428,"vw":23.021621},{"c":22.76,"h":23.05,"l":22.2574,"n":17961,"o":22.32,"t":"2025-02-27T05:00:00Z","v":2210805,"vw":22.805243},{"c":23.48,"h":23.5,"l":22.78,"n":14411,"o":22.8,"t":"2025-02-28T05:00:00Z","v":1976028,"vw":23.232782},{"c":23.13,"h":23.84,"l":23.0107,"n":16898,"o":23.55,"t":"2025-03-03T05:00:00Z","v":1987870,"vw":23.276738},{"c":22.79,"h":23.07,"l":22.6864,"n":14929,"o":22.875,"t":"2025-03-04T05:00:00Z","v":1775205,"vw":22.8716},{"c":22.65,"h":22.94,"l":22.44,"n":12398,"o":22.86,"t":"2025-03-05T05:00:00Z","v":1481433,"vw":22.624799},{"c":22.26,"h":22.64,"l":22.175,"n":13359,"o":22.55,"t":"2025-03-06T05:00:00Z","v":1775179,"vw":22.338165},{"c":22.88,"h":22.95,"l":22.31,"n":10830,"o":22.32,"t":"2025-03-07T05:00:00Z","v":1325364,"vw":22.678297},{"c":22.67,"h":22.845,"l":22.415,"n":12229,"o":22.62,"t":"2025-03-10T04:00:00Z","v":1539163,"vw":22.663359},{"c":21.74,"h":22.74,"l":21.5302,"n":20102,"o":22.7,"t":"2025-03-11T04:00:00Z","v":3308945,"vw":21.893262},{"c":21.64,"h":22.25,"l":21.45,"n":17089,"o":21.89,"t":"2025-03-12T04:00:00Z","v":2365302,"vw":21.731208},{"c":20.97,"h":21.65,"l":20.9,"n":21161,"o":21.61,"t":"2025-03-13T04:00:00Z","v":3241112,"vw":21.109271},{"c":21.44,"h":21.48,"l":21.14,"n":18874,"o":21.17,"t":"2025-03-14T04:00:00Z","v":2031482,"vw":21.347552},{"c":21.29,"h":21.57,"l":21.19,"n":26123,"o":21.19,"t":"2025-03-17T04:00:00Z","v":3334942,"vw":21.298865},{"c":21.25,"h":21.45,"l":21.165,"n":21252,"o":21.29,"t":"2025-03-18T04:00:00Z","v":3386620,"vw":21.240772},{"c":20.52,"h":20.67,"l":20.24,"n":25891,"o":20.6,"t":"2025-03-19T04:00:00Z","v":3799622,"vw":20.414711},{"c":20.47,"h":20.49,"l":20.1453,"n":20298,"o":20.29,"t":"2025-03-20T04:00:00Z","v":2960155,"vw":20.373724},{"c":20.74,"h":20.74,"l":20.31,"n":15385,"o":20.41,"t":"2025-03-21T04:00:00Z","v":6616405,"vw":20.680018},{"c":20.98,"h":21,"l":20.74,"n":14159,"o":20.94,"t":"2025-03-24T04:00:00Z","v":1762439,"vw":20.91655},{"c":21.26,"h":21.52,"l":21.04,"n":17126,"o":21.05,"t":"2025-03-25T04:00:00Z","v":2488080,"vw":21.300132},{"c":21.26,"h":21.55,"l":21.24,"n":11892,"o":21.32,"t":"2025-03-26T04:00:00Z","v":1455656,"vw":21.344023},{"c":21.09,"h":21.3,"l":21.03,"n":9146,"o":21.29,"t":"2025-03-27T04:00:00Z","v":1242183,"vw":21.118276},{"c":20.99,"h":21.18,"l":20.88,"n":9832,"o":21.13,"t":"2025-03-28T04:00:00Z","v":1398256,"vw":21.00056},{"c":20.95,"h":20.995,"l":20.405,"n":12222,"o":20.92,"t":"2025-03-31T04:00:00Z","v":1599818,"vw":20.782957},{"c":21.36,"h":21.5,"l":20.995,"n":17907,"o":21.01,"t":"2025-04-01T04:00:00Z","v":1918474,"vw":21.334112},{"c":21.29,"h":21.45,"l":21.2,"n":14925,"o":21.22,"t":"2025-04-02T04:00:00Z","v":2208883,"vw":21.301229},{"c":20.73,"h":21.15,"l":20.63,"n":22553,"o":20.75,"t":"2025-04-03T04:00:00Z","v":2613950,"vw":20.838227},{"c":19.41,"h":20.41,"l":19.27,"n":40687,"o":20.4,"t":"2025-04-04T04:00:00Z","v":5490886,"vw":19.629673},{"c":18.44,"h":19.36,"l":17.95,"n":46314,"o":18.33,"t":"2025-04-07T04:00:00Z","v":6954128,"vw":18.427721},{"c":17.95,"h":19.32,"l":17.72,"n":33408,"o":19.05,"t":"2025-04-08T04:00:00Z","v":4702866,"vw":18.312764},{"c":19.59,"h":19.8,"l":17.42,"n":44758,"o":17.6,"t":"2025-04-09T04:00:00Z","v":5822213,"vw":18.787137},{"c":18.67,"h":19.3899,"l":18.19,"n":25739,"o":19.3,"t":"2025-04-10T04:00:00Z","v":2949946,"vw":18.702879},{"c":18.72,"h":18.86,"l":18.21,"n":21446,"o":18.68,"t":"2025-04-11T04:00:00Z","v":3174007,"vw":18.533238},{"c":18.89,"h":19.12,"l":18.54,"n":17173,"o":19,"t":"2025-04-14T04:00:00Z","v":2105911,"vw":18.852582},{"c":19.23,"h":19.35,"l":18.87,"n":12331,"o":18.87,"t":"2025-04-15T04:00:00Z","v":1682809,"vw":19.195791},{"c":19.13,"h":19.5,"l":19.0635,"n":13094,"o":19.15,"t":"2025-04-16T04:00:00Z","v":1688401,"vw":19.225539},{"c":19.56,"h":19.74,"l":19.2,"n":12050,"o":19.2,"t":"2025-04-17T04:00:00Z","v":1463578,"vw":19.575602},{"c":19.03,"h":19.456,"l":18.88,"n":8524,"o":19.4,"t":"2025-04-21T04:00:00Z","v":1396176,"vw":19.019464},{"c":19.41,"h":19.45,"l":19.125,"n":9890,"o":19.2,"t":"2025-04-22T04:00:00Z","v":1005450,"vw":19.335987},{"c":19.72,"h":20.02,"l":19.59,"n":12493,"o":19.8,"t":"2025-04-23T04:00:00Z","v":1321735,"vw":19.772009},{"c":20.04,"h":20.105,"l":19.685,"n":7808,"o":19.72,"t":"2025-04-24T04:00:00Z","v":916630,"vw":20.000705},{"c":20.17,"h":20.2,"l":19.96,"n":6463,"o":20.06,"t":"2025-04-25T04:00:00Z","v":837226,"vw":20.123225},{"c":20.27,"h":20.3274,"l":20.055,"n":11726,"o":20.18,"t":"2025-04-28T04:00:00Z","v":1383312,"vw":20.193567},{"c":20.12,"h":20.45,"l":19.85,"n":9208,"o":20.45,"t":"2025-04-29T04:00:00Z","v":1112621,"vw":20.087028},{"c":19.89,"h":20,"l":19.5461,"n":7951,"o":20,"t":"2025-04-30T04:00:00Z","v":932498,"vw":19.818087},{"c":19.59,"h":20.01,"l":19.54,"n":9331,"o":19.97,"t":"2025-05-01T04:00:00Z","v":1276254,"vw":19.742353},{"c":19.98,"h":20,"l":19.66,"n":9355,"o":19.77,"t":"2025-05-02T04:00:00Z","v":1260514,"vw":19.926744},{"c":19.51,"h":19.9,"l":19.49,"n":11281,"o":19.78,"t":"2025-05-05T04:00:00Z","v":1412844,"vw":19.674697},{"c":19.56,"h":19.63,"l":19.3302,"n":8815,"o":19.4,"t":"2025-05-06T04:00:00Z","v":1206802,"vw":19.506824},{"c":19.45,"h":19.72,"l":19.39,"n":10977,"o":19.56,"t":"2025-05-07T04:00:00Z","v":1185338,"vw":19.552111},{"c":20.04,"h":20.125,"l":19.66,"n":12055,"o":20,"t":"2025-05-08T04:00:00Z","v":1308900,"vw":19.959544},{"c":19.91,"h":20.01,"l":19.72,"n":11965,"o":19.95,"t":"2025-05-09T04:00:00Z","v":1260154,"vw":19.904549},{"c":20.58,"h":20.82,"l":20.36,"n":12522,"o":20.37,"t":"2025-05-12T04:00:00Z","v":1600837,"vw":20.632619},{"c":20.79,"h":20.99,"l":20.47,"n":10657,"o":20.6,"t":"2025-05-13T04:00:00Z","v":1201624,"vw":20.850025},{"c":20.87,"h":20.94,"l":20.65,"n":9888,"o":20.76,"t":"2025-05-14T04:00:00Z","v":1003548,"vw":20.807625},{"c":20.92,"h":20.99,"l":20.75,"n":7890,"o":20.85,"t":"2025-05-15T04:00:00Z","v":782614,"vw":20.911721},{"c":21.17,"h":21.25,"l":20.96,"n":8093,"o":20.96,"t":"2025-05-16T04:00:00Z","v":929946,"vw":21.119147},{"c":21.36,"h":21.43,"l":20.9,"n":8221,"o":21.11,"t":"2025-05-19T04:00:00Z","v":1018338,"vw":21.324487},{"c":21.39,"h":21.4604,"l":21.24,"n":7724,"o":21.32,"t":"2025-05-20T04:00:00Z","v":734868,"vw":21.383918},{"c":20.87,"h":21.35,"l":20.79,"n":14253,"o":21.31,"t":"2025-05-21T04:00:00Z","v":2045529,"vw":20.974505},{"c":20.83,"h":20.945,"l":20.64,"n":9125,"o":20.84,"t":"2025-05-22T04:00:00Z","v":958325,"vw":20.825171},{"c":20.93,"h":20.975,"l":20.5332,"n":7269,"o":20.6,"t":"2025-05-23T04:00:00Z","v":640937,"vw":20.879204},{"c":21.32,"h":21.33,"l":20.95,"n":8753,"o":21.1,"t":"2025-05-27T04:00:00Z","v":1028547,"vw":21.194275},{"c":21.33,"h":21.5,"l":21.32,"n":9036,"o":21.32,"t":"2025-05-28T04:00:00Z","v":967228,"vw":21.420437},{"c":21.32,"h":21.44,"l":21.2,"n":5888,"o":21.44,"t":"2025-05-29T04:00:00Z","v":705541,"vw":21.317877},{"c":21.21,"h":21.3,"l":21.08,"n":7882,"o":21.23,"t":"2025-05-30T04:00:00Z","v":1148235,"vw":21.217716},{"c":21.09,"h":21.1993,"l":20.95,"n":6418,"o":21.1,"t":"2025-06-02T04:00:00Z","v":738836,"vw":21.11061},{"c":21.2,"h":21.27,"l":20.96,"n":7368,"o":21.15,"t":"2025-06-03T04:00:00Z","v":825653,"vw":21.177439},{"c":21.13,"h":21.27,"l":21.085,"n":6569,"o":21.23,"t":"2025-06-04T04:00:00Z","v":789300,"vw":21.149553},{"c":21.04,"h":21.18,"l":20.85,"n":8370,"o":21.15,"t":"2025-06-05T04:00:00Z","v":908757,"vw":21.038008},{"c":21.3,"h":21.345,"l":21.14,"n":8235,"o":21.14,"t":"2025-06-06T04:00:00Z","v":854049,"vw":21.270557},{"c":21.41,"h":21.67,"l":21.37,"n":7885,"o":21.38,"t":"2025-06-09T04:00:00Z","v":995489,"vw":21.471901},{"c":21.5,"h":21.58,"l":21.37,"n":8362,"o":21.41,"t":"2025-06-10T04:00:00Z","v":1111895,"vw":21.513202},{"c":21.5,"h":21.78,"l":21.425,"n":8734,"o":21.56,"t":"2025-06-11T04:00:00Z","v":1097010,"vw":21.596345},{"c":21.38,"h":21.56,"l":21.23,"n":7652,"o":21.42,"t":"2025-06-12T04:00:00Z","v":843385,"vw":21.364211},{"c":21.17,"h":21.36,"l":21.0696,"n":9715,"o":21.18,"t":"2025-06-13T04:00:00Z","v":985458,"vw":21.210624},{"c":20.97,"h":21.4208,"l":20.94,"n":12758,"o":21.29,"t":"2025-06-16T04:00:00Z","v":1797078,"vw":21.084204},{"c":20.98,"h":21.11,"l":20.76,"n":14699,"o":20.94,"t":"2025-06-17T04:00:00Z","v":1847778,"vw":20.972225},{"c":20.57,"h":20.66,"l":20.19,"n":10436,"o":20.27,"t":"2025-06-18T04:00:00Z","v":1460131,"vw":20.490987},{"c":20.61,"h":20.755,"l":20.55,"n":9842,"o":20.55,"t":"2025-06-20T04:00:00Z","v":1525327,"vw":20.63287},{"c":20.28,"h":20.59,"l":20.0101,"n":14764,"o":20.59,"t":"2025-06-23T04:00:00Z","v":2248454,"vw":20.294412},{"c":20.39,"h":20.535,"l":20.285,"n":11450,"o":20.31,"t":"2025-06-24T04:00:00Z","v":1601319,"vw":20.404341},{"c":20.4,"h":20.485,"l":20.265,"n":11029,"o":20.45,"t":"2025-06-25T04:00:00Z","v":1251158,"vw":20.403963},{"c":20.61,"h":20.72,"l":20.42,"n":7266,"o":20.42,"t":"2025-06-26T04:00:00Z","v":916387,"vw":20.616975},{"c":20.64,"h":20.75,"l":20.505,"n":6777,"o":20.75,"t":"2025-06-27T04:00:00Z","v":824886,"vw":20.64878},{"c":20.75,"h":20.79,"l":20.5775,"n":6651,"o":20.69,"t":"2025-06-30T04:00:00Z","v":859045,"vw":20.725378},{"c":21.03,"h":21.17,"l":20.67,"n":18023,"o":20.75,"t":"2025-07-01T04:00:00Z","v":2448215,"vw":21.021747},{"c":21.31,"h":21.41,"l":21.04,"n":16687,"o":21.04,"t":"2025-07-02T04:00:00Z","v":2997209,"vw":21.255262},{"c":21.39,"h":21.48,"l":21.315,"n":5847,"o":21.36,"t":"2025-07-03T04:00:00Z","v":681028,"vw":21.393528},{"c":21.16,"h":21.3586,"l":20.98,"n":9919,"o":21.3,"t":"2025-07-07T04:00:00Z","v":1114973,"vw":21.155085},{"c":21.19,"h":21.325,"l":21.16,"n":7674,"o":21.16,"t":"2025-07-08T04:00:00Z","v":994203,"vw":21.245667},{"c":21.25,"h":21.28,"l":21.125,"n":12441,"o":21.21,"t":"2025-07-09T04:00:00Z","v":937305,"vw":21.192021},{"c":21.59,"h":21.78,"l":21.25,"n":9913,"o":21.25,"t":"2025-07-10T04:00:00Z","v":1168578,"vw":21.595571},{"c":21.78,"h":21.88,"l":21.485,"n":7500,"o":21.51,"t":"2025-07-11T04:00:00Z","v":902268,"vw":21.735895},{"c":21.81,"h":21.83,"l":21.56,"n":8836,"o":21.77,"t":"2025-07-14T04:00:00Z","v":920037,"vw":21.716821},{"c":21.8,"h":21.9452,"l":21.77,"n":8377,"o":21.78,"t":"2025-07-15T04:00:00Z","v":807757,"vw":21.860693},{"c":22.26,"h":22.285,"l":21.8,"n":8839,"o":21.8,"t":"2025-07-16T04:00:00Z","v":1186113,"vw":22.06613},{"c":22.48,"h":22.525,"l":22.1731,"n":9362,"o":22.18,"t":"2025-07-17T04:00:00Z","v":1269157,"vw":22.402208},{"c":22.37,"h":22.68,"l":22.34,"n":6749,"o":22.46,"t":"2025-07-18T04:00:00Z","v":668084,"vw":22.475344},{"c":22.04,"h":22.52,"l":22.015,"n":9736,"o":22.48,"t":"2025-07-21T04:00:00Z","v":854586,"vw":22.188679},{"c":22.22,"h":22.275,"l":21.97,"n":9627,"o":22.1,"t":"2025-07-22T04:00:00Z","v":1067311,"vw":22.15678},{"c":22.36,"h":22.48,"l":22.1922,"n":10831,"o":22.22,"t":"2025-07-23T04:00:00Z","v":1265608,"vw":22.357566},{"c":22.27,"h":22.48,"l":22.22,"n":7387,"o":22.35,"t":"2025-07-24T04:00:00Z","v":776064,"vw":22.332405},{"c":22.23,"h":22.2999,"l":22.1406,"n":6670,"o":22.26,"t":"2025-07-25T04:00:00Z","v":659412,"vw":22.244983},{"c":21.83,"h":22.25,"l":21.74,"n":9182,"o":22.23,"t":"2025-07-28T04:00:00Z","v":1014739,"vw":21.899745},{"c":21.63,"h":21.76,"l":21.31,"n":12067,"o":21.76,"t":"2025-07-29T04:00:00Z","v":1240649,"vw":21.548304},{"c":21.32,"h":21.71,"l":21.2,"n":10382,"o":21.64,"t":"2025-07-30T04:00:00Z","v":1218722,"vw":21.435674},{"c":20.91,"h":21.34,"l":20.81,"n":15829,"o":21.14,"t":"2025-07-31T04:00:00Z","v":1880342,"vw":21.021447},{"c":20.5,"h":20.76,"l":20.25,"n":15854,"o":20.73,"t":"2025-08-01T04:00:00Z","v":1866931,"vw":20.42967},{"c":20.08,"h":20.4867,"l":20.02,"n":16737,"o":20.4,"t":"2025-08-04T04:00:00Z","v":2026962,"vw":20.205464},{"c":20.14,"h":20.25,"l":19.7,"n":21602,"o":20,"t":"2025-08-05T04:00:00Z","v":2534708,"vw":20.028763},{"c":20.24,"h":20.41,"l":20.1,"n":11804,"o":20.25,"t":"2025-08-06T04:00:00Z","v":1310171,"vw":20.272239},{"c":18.58,"h":19.24,"l":18.51,"n":47504,"o":18.9,"t":"2025-08-07T04:00:00Z","v":7691564,"vw":18.797416},{"c":17.89,"h":18.85,"l":17.83,"n":39645,"o":18.5,"t":"2025-08-08T04:00:00Z","v":6228566,"vw":18.146093},{"c":17.55,"h":18.07,"l":17.4,"n":30969,"o":17.96,"t":"2025-08-11T04:00:00Z","v":5298373,"vw":17.598868},{"c":17.72,"h":17.885,"l":17.55,"n":20260,"o":17.57,"t":"2025-08-12T04:00:00Z","v":3442031,"vw":17.712322},{"c":17.9,"h":17.9758,"l":17.6,"n":22612,"o":17.77,"t":"2025-08-13T04:00:00Z","v":3111378,"vw":17.814959},{"c":17.64,"h":17.87,"l":17.61,"n":13521,"o":17.87,"t":"2025-08-14T04:00:00Z","v":2361999,"vw":17.703742},{"c":17.49,"h":17.71,"l":17.45,"n":15470,"o":17.64,"t":"2025-08-15T04:00:00Z","v":2097724,"vw":17.528403},{"c":17.42,"h":17.5,"l":17.35,"n":17679,"o":17.47,"t":"2025-08-18T04:00:00Z","v":2490165,"vw":17.416085},{"c":17.55,"h":17.68,"l":17.44,"n":14531,"o":17.49,"t":"2025-08-19T04:00:00Z","v":1656676,"vw":17.559419},{"c":17.75,"h":17.765,"l":17.46,"n":14502,"o":17.58,"t":"2025-08-20T04:00:00Z","v":2289353,"vw":17.6488},{"c":17.72,"h":17.86,"l":17.69,"n":10901,"o":17.75,"t":"2025-08-21T04:00:00Z","v":1481081,"vw":17.745784},{"c":18.08,"h":18.175,"l":17.73,"n":11354,"o":17.73,"t":"2025-08-22T04:00:00Z","v":1624719,"vw":18.051744},{"c":17.88,"h":18.178,"l":17.875,"n":13073,"o":18.12,"t":"2025-08-25T04:00:00Z","v":1593820,"vw":18.009123},{"c":17.93,"h":18.0172,"l":17.85,"n":16367,"o":17.91,"t":"2025-08-26T04:00:00Z","v":1692537,"vw":17.924119},{"c":18.02,"h":18.095,"l":17.915,"n":10616,"o":17.93,"t":"2025-08-27T04:00:00Z","v":1293006,"vw":18.013656},{"c":17.99,"h":18.07,"l":17.89,"n":9181,"o":18.04,"t":"2025-08-28T04:00:00Z","v":1111407,"vw":17.968872},{"c":18.24,"h":18.25,"l":18.01,"n":11189,"o":18.06,"t":"2025-08-29T04:00:00Z","v":1365663,"vw":18.158511},{"c":18.1,"h":18.16,"l":17.96,"n":13917,"o":18.14,"t":"2025-09-02T04:00:00Z","v":1522820,"vw":18.049784},{"c":18.06,"h":18.1465,"l":18,"n":8885,"o":18.09,"t":"2025-09-03T04:00:00Z","v":1175999,"vw":18.065437},{"c":18.03,"h":18.09,"l":17.9,"n":9221,"o":18.07,"t":"2025-09-04T04:00:00Z","v":1202593,"vw":17.98131},{"c":18.13,"h":18.1998,"l":17.95,"n":9609,"o":18.1,"t":"2025-09-05T04:00:00Z","v":1301690,"vw":18.066927},{"c":18.11,"h":18.21,"l":17.93,"n":14135,"o":18.21,"t":"2025-09-08T04:00:00Z","v":1849148,"vw":18.011605},{"c":17.85,"h":18.09,"l":17.85,"n":10725,"o":18.03,"t":"2025-09-09T04:00:00Z","v":1320496,"vw":17.938225},{"c":17.79,"h":17.9891,"l":17.75,"n":11077,"o":17.84,"t":"2025-09-10T04:00:00Z","v":1296328,"vw":17.827499},{"c":17.82,"h":17.9,"l":17.715,"n":12017,"o":17.84,"t":"2025-09-11T04:00:00Z","v":1379972,"vw":17.794055},{"c":17.54,"h":17.87,"l":17.495,"n":13807,"o":17.83,"t":"2025-09-12T04:00:00Z","v":2067163,"vw":17.600035},{"c":16.95,"h":17.7549,"l":16.9407,"n":24049,"o":17.68,"t":"2025-09-15T04:00:00Z","v":3796043,"vw":17.228154},{"c":16.91,"h":17.1,"l":16.76,"n":17832,"o":16.99,"t":"2025-09-16T04:00:00Z","v":3247922,"vw":16.900073},{"c":16.03,"h":16.35,"l":16.01,"n":20652,"o":16.13,"t":"2025-09-17T04:00:00Z","v":3326452,"vw":16.178377},{"c":15.87,"h":16.07,"l":15.695,"n":36269,"o":16,"t":"2025-09-18T04:00:00Z","v":7210181,"vw":15.870911},{"c":15.86,"h":16.005,"l":15.4812,"n":32197,"o":15.9,"t":"2025-09-19T04:00:00Z","v":7914546,"vw":15.749299},{"c":15.4,"h":15.88,"l":15.39,"n":27498,"o":15.76,"t":"2025-09-22T04:00:00Z","v":4591541,"vw":15.594381},{"c":15.13,"h":15.53,"l":15.12,"n":25361,"o":15.39,"t":"2025-09-23T04:00:00Z","v":3883657,"vw":15.254452},{"c":15.07,"h":15.17,"l":14.9,"n":21885,"o":15.09,"t":"2025-09-24T04:00:00Z","v":4614041,"vw":15.01289},{"c":15.18,"h":15.25,"l":14.92,"n":16176,"o":15.01,"t":"2025-09-25T04:00:00Z","v":2710967,"vw":15.144757},{"c":15.17,"h":15.58,"l":15.1425,"n":14637,"o":15.2,"t":"2025-09-26T04:00:00Z","v":1908854,"vw":15.202064},{"c":14.98,"h":15.21,"l":14.96,"n":16595,"o":15.2,"t":"2025-09-29T04:00:00Z","v":2452776,"vw":15.032227},{"c":14.93,"h":15.29,"l":14.89,"n":23624,"o":15.15,"t":"2025-09-30T04:00:00Z","v":3273449,"vw":14.99633},{"c":14.82,"h":15.045,"l":14.771,"n":28947,"o":14.86,"t":"2025-10-01T04:00:00Z","v":4301933,"vw":14.865247},{"c":15.3,"h":15.345,"l":14.7568,"n":27265,"o":14.86,"t":"2025-10-02T04:00:00Z","v":4397710,"vw":15.107827},{"c":14.96,"h":15.3851,"l":14.86,"n":23418,"o":15.37,"t":"2025-10-03T04:00:00Z","v":3476913,"vw":15.026132},{"c":14.68,"h":15.14,"l":14.66,"n":25180,"o":15.06,"t":"2025-10-06T04:00:00Z","v":3574664,"vw":14.841834},{"c":14.51,"h":14.67,"l":14.28,"n":27408,"o":14.64,"t":"2025-10-07T04:00:00Z","v":4213134,"vw":14.471417},{"c":14.45,"h":14.68,"l":14.395,"n":18243,"o":14.52,"t":"2025-10-08T04:00:00Z","v":3004972,"vw":14.50068},{"c":14.37,"h":14.66,"l":14.27,"n":23288,"o":14.54,"t":"2025-10-09T04:00:00Z","v":3619734,"vw":14.376425},{"c":14.16,"h":14.5,"l":14.0455,"n":22141,"o":14.36,"t":"2025-10-10T04:00:00Z","v":4073139,"vw":14.193109},{"c":14.76,"h":14.86,"l":14.25,"n":23338,"o":14.25,"t":"2025-10-13T04:00:00Z","v":3333401,"vw":14.658143},{"c":15.12,"h":15.165,"l":14.615,"n":17338,"o":14.63,"t":"2025-10-14T04:00:00Z","v":2332432,"vw":15.013301},{"c":15.06,"h":15.2815,"l":14.975,"n":13867,"o":15.12,"t":"2025-10-15T04:00:00Z","v":2587549,"vw":15.087715},{"c":14.76,"h":15.15,"l":14.69,"n":15370,"o":15.11,"t":"2025-10-16T04:00:00Z","v":2323002,"vw":14.874598},{"c":14.84,"h":14.91,"l":14.665,"n":16812,"o":14.77,"t":"2025-10-17T04:00:00Z","v":2628759,"vw":14.795293},{"c":14.83,"h":15,"l":14.57,"n":15189,"o":14.9,"t":"2025-10-20T04:00:00Z","v":2529209,"vw":14.751095},{"c":15.11,"h":15.19,"l":14.75,"n":13359,"o":14.76,"t":"2025-10-21T04:00:00Z","v":2016499,"vw":15.096531},{"c":15.08,"h":15.15,"l":14.945,"n":11357,"o":15.08,"t":"2025-10-22T04:00:00Z","v":1631927,"vw":15.06084},{"c":15.05,"h":15.24,"l":14.95,"n":12489,"o":15,"t":"2025-10-23T04:00:00Z","v":1598670,"vw":15.045667},{"c":15.21,"h":15.3,"l":15.11,"n":9304,"o":15.15,"t":"2025-10-24T04:00:00Z","v":1223333,"vw":15.213019},{"c":15.51,"h":15.52,"l":15.225,"n":13008,"o":15.3,"t":"2025-10-27T04:00:00Z","v":2254636,"vw":15.409099},{"c":15.35,"h":15.52,"l":15.25,"n":15121,"o":15.45,"t":"2025-10-28T04:00:00Z","v":2079693,"vw":15.35343},{"c":15.2,"h":15.441,"l":15.135,"n":13474,"o":15.28,"t":"2025-10-29T04:00:00Z","v":1716073,"vw":15.255125},{"c":15.06,"h":15.22,"l":14.94,"n":16113,"o":15.11,"t":"2025-10-30T04:00:00Z","v":1762794,"vw":15.040493},{"c":15.09,"h":15.13,"l":14.89,"n":14847,"o":15,"t":"2025-10-31T04:00:00Z","v":1798418,"vw":15.06677},{"c":15.11,"h":15.11,"l":14.855,"n":15893,"o":15.09,"t":"2025-11-03T05:00:00Z","v":2856361,"vw":15.041982},{"c":14.92,"h":15.09,"l":14.79,"n":20335,"o":14.95,"t":"2025-11-04T05:00:00Z","v":2741760,"vw":14.917885},{"c":14.79,"h":14.94,"l":14.6,"n":22695,"o":14.8,"t":"2025-11-05T05:00:00Z","v":2993864,"vw":14.811142},{"c":15.21,"h":16.05,"l":15.1,"n":41060,"o":15.13,"t":"2025-11-06T05:00:00Z","v":5502571,"vw":15.552851},{"c":15.23,"h":15.275,"l":14.98,"n":21219,"o":15.02,"t":"2025-11-07T05:00:00Z","v":2575907,"vw":15.156881},{"c":15.37,"h":15.43,"l":15.07,"n":18467,"o":15.33,"t":"2025-11-10T05:00:00Z","v":2698834,"vw":15.240413},{"c":15.49,"h":15.66,"l":15.38,"n":15559,"o":15.5,"t":"2025-11-11T05:00:00Z","v":2127025,"vw":15.512754},{"c":15.65,"h":15.69,"l":15.5001,"n":13854,"o":15.53,"t":"2025-11-12T05:00:00Z","v":1979947,"vw":15.613254},{"c":15.58,"h":15.74,"l":15.515,"n":16125,"o":15.65,"t":"2025-11-13T05:00:00Z","v":2676386,"vw":15.611507},{"c":15.59,"h":15.63,"l":15.39,"n":14215,"o":15.51,"t":"2025-11-14T05:00:00Z","v":2095320,"vw":15.558062},{"c":15.31,"h":15.75,"l":15.3,"n":17663,"o":15.62,"t":"2025-11-17T05:00:00Z","v":3076523,"vw":15.464684},{"c":15.31,"h":15.3655,"l":15.13,"n":15805,"o":15.25,"t":"2025-11-18T05:00:00Z","v":2843451,"vw":15.293008},{"c":15.27,"h":15.5,"l":15.1901,"n":14833,"o":15.27,"t":"2025-11-19T05:00:00Z","v":2098614,"vw":15.351548},{"c":15.25,"h":15.54,"l":15.2001,"n":16369,"o":15.4,"t":"2025-11-20T05:00:00Z","v":2254257,"vw":15.314469},{"c":15.62,"h":15.7199,"l":15.21,"n":16657,"o":15.28,"t":"2025-11-21T05:00:00Z","v":2445601,"vw":15.550482},{"c":15.83,"h":15.91,"l":15.56,"n":14060,"o":15.62,"t":"2025-11-24T05:00:00Z","v":1993723,"vw":15.809139},{"c":15.96,"h":15.98,"l":15.78,"n":16632,"o":15.85,"t":"2025-11-25T05:00:00Z","v":2745425,"vw":15.910722},{"c":16.13,"h":16.26,"l":16,"n":17298,"o":16,"t":"2025-11-26T05:00:00Z","v":3052862,"vw":16.158933},{"c":16.1,"h":16.31,"l":16.07,"n":11951,"o":16.27,"t":"2025-11-28T05:00:00Z","v":1829318,"vw":16.154867},{"c":15.75,"h":16.165,"l":15.71,"n":22262,"o":16.09,"t":"2025-12-01T05:00:00Z","v":3602154,"vw":15.918132},{"c":15.82,"h":15.895,"l":15.655,"n":17823,"o":15.83,"t":"2025-12-02T05:00:00Z","v":2991868,"vw":15.79927},{"c":15.43,"h":15.5361,"l":15.06,"n":22772,"o":15.06,"t":"2025-12-03T05:00:00Z","v":3615356,"vw":15.392837},{"c":15.55,"h":15.58,"l":15.4,"n":16525,"o":15.43,"t":"2025-12-04T05:00:00Z","v":3039537,"vw":15.512945},{"c":15.46,"h":15.69,"l":15.4037,"n":18459,"o":15.51,"t":"2025-12-05T05:00:00Z","v":2581892,"vw":15.52528},{"c":15.54,"h":15.645,"l":15.42,"n":19423,"o":15.46,"t":"2025-12-08T05:00:00Z","v":2811900,"vw":15.561499},{"c":15.52,"h":15.59,"l":15.35,"n":14767,"o":15.48,"t":"2025-12-09T05:00:00Z","v":2292525,"vw":15.485883},{"c":15.75,"h":15.8,"l":15.47,"n":17618,"o":15.47,"t":"2025-12-10T05:00:00Z","v":2501855,"vw":15.688838},{"c":15.4,"h":15.7707,"l":15.4,"n":15140,"o":15.68,"t":"2025-12-11T05:00:00Z","v":1849383,"vw":15.55436},{"c":15.4,"h":15.6288,"l":15.345,"n":12699,"o":15.51,"t":"2025-12-12T05:00:00Z","v":1713781,"vw":15.46696},{"c":15.16,"h":15.41,"l":15.025,"n":16644,"o":15.39,"t":"2025-12-15T05:00:00Z","v":2361150,"vw":15.130514},{"c":15.18,"h":15.3294,"l":15.04,"n":20438,"o":15.13,"t":"2025-12-16T05:00:00Z","v":3627940,"vw":15.139433},{"c":15.02,"h":15.3738,"l":15.01,"n":17087,"o":15.21,"t":"2025-12-17T05:00:00Z","v":3762984,"vw":15.152617},{"c":14.97,"h":15.1,"l":14.8,"n":23902,"o":15.07,"t":"2025-12-18T05:00:00Z","v":4456800,"vw":14.937286},{"c":14.69,"h":14.99,"l":14.63,"n":18075,"o":14.9,"t":"2025-12-19T05:00:00Z","v":3802462,"vw":14.734706},{"c":14.59,"h":14.72,"l":14.56,"n":19286,"o":14.67,"t":"2025-12-22T05:00:00Z","v":3246691,"vw":14.636289},{"c":14.45,"h":14.59,"l":14.38,"n":21593,"o":14.5,"t":"2025-12-23T05:00:00Z","v":3408077,"vw":14.489716},{"c":14.51,"h":14.575,"l":14.37,"n":9535,"o":14.43,"t":"2025-12-24T05:00:00Z","v":1653587,"vw":14.456298},{"c":14.73,"h":14.765,"l":14.49,"n":13721,"o":14.51,"t":"2025-12-26T05:00:00Z","v":2212599,"vw":14.654544},{"c":14.67,"h":14.91,"l":14.665,"n":20015,"o":14.72,"t":"2025-12-29T05:00:00Z","v":3323465,"vw":14.73803},{"c":14.76,"h":14.83,"l":14.6201,"n":18366,"o":14.67,"t":"2025-12-30T05:00:00Z","v":3315163,"vw":14.758444},{"c":14.81,"h":14.89,"l":14.72,"n":18993,"o":14.75,"t":"2025-12-31T05:00:00Z","v":3286486,"vw":14.806162},{"c":14.93,"h":15.0632,"l":14.7,"n":13282,"o":14.83,"t":"2026-01-02T05:00:00Z","v":1775750,"vw":14.898834},{"c":14.8,"h":15.09,"l":14.7701,"n":14272,"o":15,"t":"2026-01-05T05:00:00Z","v":2010610,"vw":14.89156},{"c":14.62,"h":14.84,"l":14.57,"n":14410,"o":14.8,"t":"2026-01-06T05:00:00Z","v":2460278,"vw":14.646851},{"c":14.2,"h":14.67,"l":14.14,"n":21911,"o":14.57,"t":"2026-01-07T05:00:00Z","v":3833443,"vw":14.263244},{"c":14.63,"h":14.755,"l":14.12,"n":15586,"o":14.12,"t":"2026-01-08T05:00:00Z","v":2510138,"vw":14.573945},{"c":14.57,"h":14.81,"l":14.57,"n":11382,"o":14.77,"t":"2026-01-09T05:00:00Z","v":1605473,"vw":14.634949},{"c":14.47,"h":14.575,"l":14.45,"n":10791,"o":14.5,"t":"2026-01-12T05:00:00Z","v":1353458,"vw":14.513595},{"c":14.38,"h":14.61,"l":14.37,"n":11055,"o":14.51,"t":"2026-01-13T05:00:00Z","v":1788122,"vw":14.441133},{"c":14.62,"h":14.65,"l":14.31,"n":13421,"o":14.38,"t":"2026-01-14T05:00:00Z","v":1665626,"vw":14.541001},{"c":14.66,"h":14.74,"l":14.49,"n":12647,"o":14.65,"t":"2026-01-15T05:00:00Z","v":1681402,"vw":14.641312},{"c":14.51,"h":14.67,"l":14.47,"n":11956,"o":14.66,"t":"2026-01-16T05:00:00Z","v":1958490,"vw":14.519095},{"c":14.36,"h":14.4,"l":14.24,"n":13587,"o":14.3,"t":"2026-01-20T05:00:00Z","v":2223861,"vw":14.328535},{"c":14.46,"h":14.59,"l":14.35,"n":13603,"o":14.41,"t":"2026-01-21T05:00:00Z","v":1695536,"vw":14.478384},{"c":14.46,"h":14.57,"l":14.42,"n":11931,"o":14.5,"t":"2026-01-22T05:00:00Z","v":1464180,"vw":14.478099},{"c":14.47,"h":14.545,"l":14.39,"n":9460,"o":14.5,"t":"2026-01-23T05:00:00Z","v":1334973,"vw":14.482718},{"c":14.32,"h":14.4879,"l":14.1,"n":15688,"o":14.46,"t":"2026-01-26T05:00:00Z","v":2388777,"vw":14.254357},{"c":14.22,"h":14.45,"l":14.22,"n":9993,"o":14.27,"t":"2026-01-27T05:00:00Z","v":1430398,"vw":14.302302},{"c":13.89,"h":14.3099,"l":13.87,"n":14370,"o":14.25,"t":"2026-01-28T05:00:00Z","v":2484073,"vw":14.044643},{"c":13.82,"h":14.0214,"l":13.6825,"n":18761,"o":13.97,"t":"2026-01-29T05:00:00Z","v":3218097,"vw":13.821087},{"c":13.79,"h":13.89,"l":13.6315,"n":14576,"o":13.8,"t":"2026-01-30T05:00:00Z","v":2211282,"vw":13.759013},{"c":13.54,"h":13.72,"l":13.175,"n":37829,"o":13.72,"t":"2026-02-02T05:00:00Z","v":6785151,"vw":13.410718},{"c":13.15,"h":13.56,"l":13.12,"n":26064,"o":13.5,"t":"2026-02-03T05:00:00Z","v":4300740,"vw":13.239505},{"c":13.29,"h":13.315,"l":13.01,"n":29267,"o":13.24,"t":"2026-02-04T05:00:00Z","v":3877947,"vw":13.215902},{"c":12.75,"h":13.2,"l":12.735,"n":28813,"o":13.03,"t":"2026-02-05T05:00:00Z","v":4534381,"vw":12.843965},{"c":12.86,"h":12.9,"l":12.65,"n":15903,"o":12.75,"t":"2026-02-06T05:00:00Z","v":2364440,"vw":12.820452},{"c":13.3,"h":13.31,"l":12.8,"n":16562,"o":12.86,"t":"2026-02-09T05:00:00Z","v":2807056,"vw":13.091601},{"c":13.53,"h":13.59,"l":13.2,"n":14625,"o":13.32,"t":"2026-02-10T05:00:00Z","v":2093251,"vw":13.457435},{"c":13.46,"h":13.5911,"l":13.335,"n":13323,"o":13.53,"t":"2026-02-11T05:00:00Z","v":1995699,"vw":13.436879},{"c":13.46,"h":13.745,"l":13.32,"n":15207,"o":13.52,"t":"2026-02-12T05:00:00Z","v":2059196,"vw":13.506193},{"c":13.32,"h":13.46,"l":13.11,"n":16944,"o":13.46,"t":"2026-02-13T05:00:00Z","v":2220250,"vw":13.28349},{"c":13.24,"h":13.47,"l":13.105,"n":14997,"o":13.36,"t":"2026-02-17T05:00:00Z","v":1979110,"vw":13.262283},{"c":13.42,"h":13.475,"l":13.165,"n":14472,"o":13.37,"t":"2026-02-18T05:00:00Z","v":1926516,"vw":13.367819},{"c":13.16,"h":13.365,"l":12.93,"n":24876,"o":13.35,"t":"2026-02-19T05:00:00Z","v":4780183,"vw":13.064951},{"c":12.97,"h":13.25,"l":12.8,"n":27567,"o":13.1,"t":"2026-02-20T05:00:00Z","v":4948270,"vw":12.97228},{"c":12.84,"h":13.01,"l":12.74,"n":18601,"o":12.8,"t":"2026-02-23T05:00:00Z","v":2716951,"vw":12.853958},{"c":13.12,"h":13.24,"l":12.81,"n":18146,"o":12.81,"t":"2026-02-24T05:00:00Z","v":2573031,"vw":13.105183},{"c":13.32,"h":13.42,"l":12.94,"n":20530,"o":13.13,"t":"2026-02-25T05:00:00Z","v":3060423,"vw":13.251986},{"c":11.29,"h":12.15,"l":10.87,"n":72071,"o":12.1,"t":"2026-02-26T05:00:00Z","v":18798349,"vw":11.313963},{"c":10.8,"h":11.35,"l":10.79,"n":52199,"o":11.16,"t":"2026-02-27T05:00:00Z","v":11567135,"vw":11.052515},{"c":10.85,"h":11.08,"l":10.28,"n":53667,"o":10.58,"t":"2026-03-02T05:00:00Z","v":8974995,"vw":10.728869},{"c":10.95,"h":11.095,"l":10.6,"n":34818,"o":10.62,"t":"2026-03-03T05:00:00Z","v":7675438,"vw":10.927596},{"c":11.01,"h":11.16,"l":10.75,"n":34671,"o":11,"t":"2026-03-04T05:00:00Z","v":7854443,"vw":11.024206},{"c":10.92,"h":11.27,"l":10.91,"n":22403,"o":11,"t":"2026-03-05T05:00:00Z","v":4133841,"vw":11.031695},{"c":10.69,"h":10.9701,"l":10.675,"n":20204,"o":10.83,"t":"2026-03-06T05:00:00Z","v":3954075,"vw":10.784868},{"c":10.79,"h":10.815,"l":10.53,"n":19211,"o":10.57,"t":"2026-03-09T04:00:00Z","v":3390944,"vw":10.676198},{"c":10.56,"h":10.8725,"l":10.54,"n":22168,"o":10.77,"t":"2026-03-10T04:00:00Z","v":4415777,"vw":10.63338},{"c":10.45,"h":10.615,"l":10.158,"n":28232,"o":10.5,"t":"2026-03-11T04:00:00Z","v":5672312,"vw":10.384579},{"c":10.24,"h":10.49,"l":10.18,"n":26336,"o":10.39,"t":"2026-03-12T04:00:00Z","v":5637169,"vw":10.299995},{"c":10.09,"h":10.35,"l":10.06,"n":23153,"o":10.26,"t":"2026-03-13T04:00:00Z","v":4076765,"vw":10.151591},{"c":10.15,"h":10.32,"l":10.04,"n":22427,"o":10.15,"t":"2026-03-16T04:00:00Z","v":4539639,"vw":10.18501},{"c":10.26,"h":10.49,"l":10.15,"n":23401,"o":10.19,"t":"2026-03-17T04:00:00Z","v":4748910,"vw":10.332616},{"c":10.1,"h":10.21,"l":9.72,"n":21153,"o":9.73,"t":"2026-03-18T04:00:00Z","v":4559203,"vw":10.078781},{"c":10.16,"h":10.3,"l":10.05,"n":18828,"o":10.08,"t":"2026-03-19T04:00:00Z","v":3945324,"vw":10.20191},{"c":9.97,"h":10.13,"l":9.87,"n":18988,"o":10.06,"t":"2026-03-20T04:00:00Z","v":7017458,"vw":9.967289},{"c":10.38,"h":10.51,"l":10.02,"n":21219,"o":10.08,"t":"2026-03-23T04:00:00Z","v":4731675,"vw":10.297112},{"c":10.04,"h":10.2,"l":9.9,"n":24618,"o":10.11,"t":"2026-03-24T04:00:00Z","v":5569801,"vw":10.064918},{"c":10.42,"h":10.48,"l":10.1601,"n":18342,"o":10.19,"t":"2026-03-25T04:00:00Z","v":3561012,"vw":10.36139},{"c":10.19,"h":10.555,"l":10.15,"n":14493,"o":10.35,"t":"2026-03-26T04:00:00Z","v":2976176,"vw":10.304321},{"c":9.91,"h":10.185,"l":9.8801,"n":16609,"o":10.16,"t":"2026-03-27T04:00:00Z","v":3355238,"vw":10.02308},{"c":9.95,"h":10.1134,"l":9.84,"n":16114,"o":9.925,"t":"2026-03-30T04:00:00Z","v":3082262,"vw":9.968953},{"c":10.18,"h":10.26,"l":9.905,"n":18533,"o":10.06,"t":"2026-03-31T04:00:00Z","v":3628494,"vw":10.113916},{"c":10.11,"h":10.22,"l":9.95,"n":18237,"o":10.19,"t":"2026-04-01T04:00:00Z","v":4147236,"vw":10.109792},{"c":10.51,"h":10.53,"l":9.96,"n":25864,"o":10,"t":"2026-04-02T04:00:00Z","v":5935833,"vw":10.358891},{"c":10.73,"h":10.84,"l":10.39,"n":20272,"o":10.44,"t":"2026-04-06T04:00:00Z","v":5043006,"vw":10.708283},{"c":10.54,"h":10.84,"l":10.515,"n":18129,"o":10.71,"t":"2026-04-07T04:00:00Z","v":3248835,"vw":10.630685},{"c":10.24,"h":10.93,"l":10.23,"n":18461,"o":10.8,"t":"2026-04-08T04:00:00Z","v":3660235,"vw":10.471158},{"c":10.14,"h":10.22,"l":10.03,"n":13922,"o":10.16,"t":"2026-04-09T04:00:00Z","v":2797783,"vw":10.13579},{"c":10.13,"h":10.29,"l":10.085,"n":10977,"o":10.22,"t":"2026-04-10T04:00:00Z","v":1807652,"vw":10.137214},{"c":10.37,"h":10.375,"l":10,"n":12956,"o":10.08,"t":"2026-04-13T04:00:00Z","v":2498447,"vw":10.224869},{"c":10.73,"h":10.78,"l":10.47,"n":14751,"o":10.5,"t":"2026-04-14T04:00:00Z","v":2599729,"vw":10.689633},{"c":11.12,"h":11.27,"l":10.7518,"n":17120,"o":10.78,"t":"2026-04-15T04:00:00Z","v":4315367,"vw":11.121025},{"c":10.97,"h":11.255,"l":10.945,"n":18672,"o":11.14,"t":"2026-04-16T04:00:00Z","v":3792529,"vw":11.080198},{"c":11.39,"h":11.42,"l":11.14,"n":17332,"o":11.18,"t":"2026-04-17T04:00:00Z","v":3523487,"vw":11.320619},{"c":11.3,"h":11.37,"l":11.2,"n":13119,"o":11.27,"t":"2026-04-20T04:00:00Z","v":2173915,"vw":11.28991},{"c":11.06,"h":11.39,"l":11.04,"n":14219,"o":11.36,"t":"2026-04-21T04:00:00Z","v":2288626,"vw":11.16676},{"c":11.03,"h":11.3,"l":10.91,"n":10335,"o":11.23,"t":"2026-04-22T04:00:00Z","v":1784677,"vw":11.074142},{"c":10.58,"h":11.025,"l":10.555,"n":16602,"o":10.97,"t":"2026-04-23T04:00:00Z","v":3489532,"vw":10.655802},{"c":10.52,"h":10.74,"l":10.49,"n":17888,"o":10.66,"t":"2026-04-24T04:00:00Z","v":3029605,"vw":10.59614},{"c":10.5,"h":10.64,"l":10.32,"n":18784,"o":10.5,"t":"2026-04-27T04:00:00Z","v":3286778,"vw":10.44575},{"c":10.82,"h":10.82,"l":10.4985,"n":13956,"o":10.5,"t":"2026-04-28T04:00:00Z","v":2634127,"vw":10.66144},{"c":10.68,"h":10.83,"l":10.585,"n":14222,"o":10.76,"t":"2026-04-29T04:00:00Z","v":2134315,"vw":10.686948},{"c":11.25,"h":11.265,"l":10.62,"n":21913,"o":10.62,"t":"2026-04-30T04:00:00Z","v":3808986,"vw":11.088154},{"c":11.55,"h":11.6,"l":11.225,"n":23119,"o":11.3,"t":"2026-05-01T04:00:00Z","v":4908596,"vw":11.492304},{"c":11.62,"h":11.7,"l":11.47,"n":20652,"o":11.5,"t":"2026-05-04T04:00:00Z","v":3512015,"vw":11.614335},{"c":11.5,"h":11.73,"l":11.32,"n":15848,"o":11.67,"t":"2026-05-05T04:00:00Z","v":3143737,"vw":11.508925},{"c":11.42,"h":11.57,"l":11.305,"n":18154,"o":11.55,"t":"2026-05-06T04:00:00Z","v":2779177,"vw":11.395088},{"c":10.95,"h":11.36,"l":10.925,"n":27582,"o":11.36,"t":"2026-05-07T04:00:00Z","v":5132316,"vw":11.077062},{"c":10.84,"h":11.05,"l":10.64,"n":30832,"o":11,"t":"2026-05-08T04:00:00Z","v":5875799,"vw":10.748072},{"c":10.76,"h":11.06,"l":10.54,"n":36036,"o":10.54,"t":"2026-05-11T04:00:00Z","v":7667383,"vw":10.859176},{"c":10.78,"h":10.92,"l":10.565,"n":24616,"o":10.76,"t":"2026-05-12T04:00:00Z","v":5168369,"vw":10.760514},{"c":10.72,"h":10.865,"l":10.65,"n":21593,"o":10.71,"t":"2026-05-13T04:00:00Z","v":4969502,"vw":10.727997},{"c":10.8,"h":10.94,"l":10.76,"n":15029,"o":10.78,"t":"2026-05-14T04:00:00Z","v":2930740,"vw":10.835344},{"c":10.98,"h":11.04,"l":10.62,"n":16885,"o":10.7,"t":"2026-05-15T04:00:00Z","v":3820033,"vw":10.895048},{"c":10.72,"h":10.95,"l":10.71,"n":17346,"o":10.9,"t":"2026-05-18T04:00:00Z","v":2746266,"vw":10.772033},{"c":10.59,"h":10.81,"l":10.53,"n":22734,"o":10.7,"t":"2026-05-19T04:00:00Z","v":3562346,"vw":10.664475},{"c":10.96,"h":11.055,"l":10.65,"n":19252,"o":10.65,"t":"2026-05-20T04:00:00Z","v":4485965,"vw":10.929639},{"c":10.93,"h":11.08,"l":10.81,"n":17228,"o":10.96,"t":"2026-05-21T04:00:00Z","v":3252349,"vw":10.974968},{"c":10.78,"h":11.09,"l":10.76,"n":16406,"o":10.96,"t":"2026-05-22T04:00:00Z","v":2957312,"vw":10.853134},{"c":10.83,"h":11.02,"l":10.8,"n":13532,"o":10.8,"t":"2026-05-26T04:00:00Z","v":2194450,"vw":10.905632},{"c":10.83,"h":11.01,"l":10.77,"n":12479,"o":10.84,"t":"2026-05-27T04:00:00Z","v":1893365,"vw":10.859156},{"c":10.8,"h":10.955,"l":10.78,"n":16794,"o":10.8,"t":"2026-05-28T04:00:00Z","v":2752952,"vw":10.849422},{"c":10.87,"h":11.025,"l":10.725,"n":15603,"o":10.79,"t":"2026-05-29T04:00:00Z","v":2793679,"vw":10.860384},{"c":10.9,"h":10.95,"l":10.75,"n":17383,"o":10.85,"t":"2026-06-01T04:00:00Z","v":3099222,"vw":10.895376},{"c":10.9,"h":11.025,"l":10.81,"n":14192,"o":10.82,"t":"2026-06-02T04:00:00Z","v":2587576,"vw":10.943379},{"c":10.8,"h":10.835,"l":10.65,"n":21136,"o":10.78,"t":"2026-06-03T04:00:00Z","v":4121142,"vw":10.757455},{"c":10.97,"h":10.99,"l":10.84,"n":14687,"o":10.84,"t":"2026-06-04T04:00:00Z","v":2358361,"vw":10.931168},{"c":10.7,"h":10.98,"l":10.7,"n":17050,"o":10.97,"t":"2026-06-05T04:00:00Z","v":2850136,"vw":10.775913},{"c":10.64,"h":10.8,"l":10.5,"n":14122,"o":10.72,"t":"2026-06-08T04:00:00Z","v":2135108,"vw":10.65324},{"c":10.87,"h":10.87,"l":10.66,"n":14824,"o":10.69,"t":"2026-06-09T04:00:00Z","v":2513015,"vw":10.791395},{"c":11,"h":11.095,"l":10.7701,"n":15981,"o":10.79,"t":"2026-06-10T04:00:00Z","v":2644439,"vw":11.011592},{"c":10.82,"h":11.03,"l":10.8,"n":15456,"o":11.01,"t":"2026-06-11T04:00:00Z","v":1852439,"vw":10.886178},{"c":11.06,"h":11.15,"l":10.86,"n":14141,"o":10.88,"t":"2026-06-12T04:00:00Z","v":2070092,"vw":11.051718},{"c":10.93,"h":11.2,"l":10.87,"n":20251,"o":11.04,"t":"2026-06-15T04:00:00Z","v":3270454,"vw":10.974097},{"c":10.78,"h":11,"l":10.775,"n":19871,"o":10.96,"t":"2026-06-16T04:00:00Z","v":4322140,"vw":10.865215},{"c":10.22,"h":10.55,"l":10.18,"n":18287,"o":10.31,"t":"2026-06-17T04:00:00Z","v":2924496,"vw":10.362936},{"c":10.27,"h":10.425,"l":10.15,"n":17329,"o":10.27,"t":"2026-06-18T04:00:00Z","v":3825272,"vw":10.275288},{"c":10.13,"h":10.365,"l":10.13,"n":19362,"o":10.25,"t":"2026-06-22T04:00:00Z","v":4213645,"vw":10.223467},{"c":10.23,"h":10.265,"l":10.085,"n":14933,"o":10.11,"t":"2026-06-23T04:00:00Z","v":2678055,"vw":10.204869},{"c":10.04,"h":10.29,"l":10.01,"n":15998,"o":10.29,"t":"2026-06-24T04:00:00Z","v":3183433,"vw":10.113929},{"c":10.12,"h":10.155,"l":9.975,"n":14802,"o":10.08,"t":"2026-06-25T04:00:00Z","v":2682316,"vw":10.097264},{"c":10.4,"h":10.475,"l":10.1,"n":13589,"o":10.1,"t":"2026-06-26T04:00:00Z","v":2675144,"vw":10.366005},{"c":10.61,"h":10.645,"l":10.405,"n":12020,"o":10.42,"t":"2026-06-29T04:00:00Z","v":2282761,"vw":10.552528},{"c":10.5,"h":10.699,"l":10.485,"n":13035,"o":10.51,"t":"2026-06-30T04:00:00Z","v":2241248,"vw":10.545566},{"c":10.64,"h":10.81,"l":10.5,"n":17425,"o":10.5,"t":"2026-07-01T04:00:00Z","v":3106886,"vw":10.683761},{"c":10.43,"h":10.85,"l":10.425,"n":17227,"o":10.73,"t":"2026-07-02T04:00:00Z","v":3509167,"vw":10.516138},{"c":10.33,"h":10.64,"l":10.32,"n":18906,"o":10.44,"t":"2026-07-06T04:00:00Z","v":3969750,"vw":10.442195},{"c":10.45,"h":10.6,"l":10.295,"n":15387,"o":10.33,"t":"2026-07-07T04:00:00Z","v":2599538,"vw":10.43969},{"c":10.56,"h":10.575,"l":10.34,"n":11878,"o":10.39,"t":"2026-07-08T04:00:00Z","v":2089168,"vw":10.474746},{"c":10.56,"h":10.65,"l":10.49,"n":11588,"o":10.55,"t":"2026-07-09T04:00:00Z","v":2304507,"vw":10.584947},{"c":10.8,"h":10.875,"l":10.56,"n":13956,"o":10.56,"t":"2026-07-10T04:00:00Z","v":2257364,"vw":10.764388},{"c":10.81,"h":10.98,"l":10.72,"n":13571,"o":10.87,"t":"2026-07-13T04:00:00Z","v":2108350,"vw":10.827788},{"c":10.79,"h":10.9,"l":10.72,"n":11030,"o":10.84,"t":"2026-07-14T04:00:00Z","v":1736499,"vw":10.797986},{"c":10.89,"h":11.105,"l":10.88,"n":14819,"o":10.89,"t":"2026-07-15T04:00:00Z","v":3605096,"vw":10.993794},{"c":11.11,"h":11.145,"l":10.8,"n":10959,"o":10.89,"t":"2026-07-16T04:00:00Z","v":2336504,"vw":11.028903},{"c":10.93,"h":11.17,"l":10.88,"n":10867,"o":11.1,"t":"2026-07-17T04:00:00Z","v":1592129,"vw":10.96054},{"c":10.86,"h":10.95,"l":10.68,"n":11141,"o":10.92,"t":"2026-07-20T04:00:00Z","v":2023799,"vw":10.78946},{"c":10.99,"h":11.08,"l":10.84,"n":10041,"o":10.85,"t":"2026-07-21T04:00:00Z","v":2054595,"vw":10.998383},{"c":10.86,"h":11.07,"l":10.785,"n":9224,"o":11,"t":"2026-07-22T04:00:00Z","v":1820782,"vw":10.86965},{"c":10.58,"h":10.74,"l":10.505,"n":13649,"o":10.72,"t":"2026-07-23T04:00:00Z","v":2767783,"vw":10.591188},{"c":10.63,"h":10.73,"l":10.535,"n":10473,"o":10.64,"t":"2026-07-24T04:00:00Z","v":1756130,"vw":10.621783},{"c":10.85,"h":10.89,"l":10.7,"n":11580,"o":10.7,"t":"2026-07-27T04:00:00Z","v":2429570,"vw":10.828669},{"c":10.99,"h":11.01,"l":10.695,"n":16166,"o":10.88,"t":"2026-07-28T04:00:00Z","v":3377053,"vw":10.915895},{"c":10.75,"h":10.95,"l":10.695,"n":11807,"o":10.92,"t":"2026-07-29T04:00:00Z","v":1607074,"vw":10.801552},{"c":10.56,"h":10.9046,"l":10.4,"n":14181,"o":10.72,"t":"2026-07-30T04:00:00Z","v":2622743,"vw":10.524811},{"c":10.57,"h":10.64,"l":10.485,"n":13221,"o":10.6,"t":"2026-07-31T04:00:00Z","v":1544593,"vw":10.555095},{"c":11.09,"h":11.11,"l":10.57,"n":19990,"o":10.62,"t":"2026-08-03T04:00:00Z","v":3886592,"vw":10.991762},{"c":11.47,"h":11.54,"l":11.11,"n":23719,"o":11.11,"t":"2026-08-04T04:00:00Z","v":3738576,"vw":11.434021},{"c":11.04,"h":11.49,"l":10.885,"n":20997,"o":11.46,"t":"2026-08-05T04:00:00Z","v":2834895,"vw":11.020979},{"c":11.88,"h":11.94,"l":11.3672,"n":34524,"o":11.64,"t":"2026-08-06T04:00:00Z","v":5448627,"vw":11.791043},{"c":12.44,"h":12.54,"l":11.85,"n":30196,"o":11.85,"t":"2026-08-07T04:00:00Z","v":4862644,"vw":12.330812},{"c":12.19,"h":12.31,"l":12.07,"n":20423,"o":12.26,"t":"2026-08-10T04:00:00Z","v":2626211,"vw":12.164226},{"c":12.25,"h":12.31,"l":12.06,"n":13944,"o":12.17,"t":"2026-08-11T04:00:00Z","v":1835267,"vw":12.244945},{"c":12.17,"h":12.27,"l":12.065,"n":12274,"o":12.25,"t":"2026-08-12T04:00:00Z","v":1763549,"vw":12.152438},{"c":12.64,"h":12.71,"l":12.215,"n":13796,"o":12.24,"t":"2026-08-13T04:00:00Z","v":2033198,"vw":12.538893},{"c":12.36,"h":12.62,"l":12.35,"n":10188,"o":12.58,"t":"2026-08-14T04:00:00Z","v":1300707,"vw":12.445514},{"c":12.01,"h":12.32,"l":11.96,"n":11403,"o":12.28,"t":"2026-08-17T04:00:00Z","v":1719648,"vw":12.049182},{"c":11.91,"h":12.05,"l":11.9,"n":9423,"o":11.99,"t":"2026-08-18T04:00:00Z","v":1695405,"vw":11.960166},{"c":12.06,"h":12.11,"l":11.965,"n":13285,"o":12,"t":"2026-08-19T04:00:00Z","v":2186701,"vw":12.044035},{"c":11.91,"h":12.13,"l":11.78,"n":10174,"o":12.06,"t":"2026-08-20T04:00:00Z","v":1378398,"vw":11.880932},{"c":11.91,"h":12.085,"l":11.87,"n":9480,"o":11.98,"t":"2026-08-21T04:00:00Z","v":1099917,"vw":11.945147},{"c":12.05,"h":12.115,"l":11.88,"n":10385,"o":11.93,"t":"2026-08-24T04:00:00Z","v":1479664,"vw":12.009289},{"c":12.05,"h":12.07,"l":11.93,"n":8574,"o":12.02,"t":"2026-08-25T04:00:00Z","v":1444682,"vw":12.018125},{"c":12.16,"h":12.215,"l":11.9925,"n":8352,"o":12,"t":"2026-08-26T04:00:00Z","v":1557134,"vw":12.160526},{"c":12.23,"h":12.32,"l":12.13,"n":8552,"o":12.2,"t":"2026-08-27T04:00:00Z","v":1406513,"vw":12.214054},{"c":12.26,"h":12.32,"l":12.2,"n":7484,"o":12.24,"t":"2026-08-28T04:00:00Z","v":1208297,"vw":12.247407},{"c":12.41,"h":12.52,"l":12.22,"n":11985,"o":12.23,"t":"2026-08-31T04:00:00Z","v":1774242,"vw":12.42618},{"c":12.27,"h":12.4,"l":12.195,"n":8657,"o":12.36,"t":"2026-09-01T04:00:00Z","v":1356200,"vw":12.275649},{"c":12.25,"h":12.365,"l":12.18,"n":8086,"o":12.26,"t":"2026-09-02T04:00:00Z","v":1074962,"vw":12.271048},{"c":12.33,"h":12.565,"l":12.125,"n":10443,"o":12.45,"t":"2026-09-03T04:00:00Z","v":1341187,"vw":12.309176},{"c":12.44,"h":12.54,"l":12.22,"n":7575,"o":12.24,"t":"2026-09-04T04:00:00Z","v":1261963,"vw":12.442306},{"c":12.18,"h":12.49,"l":12.16,"n":8912,"o":12.4,"t":"2026-09-08T04:00:00Z","v":1506317,"vw":12.256959},{"c":11.98,"h":12.2,"l":11.98,"n":13163,"o":12.18,"t":"2026-09-09T04:00:00Z","v":1651879,"vw":12.047989},{"c":11.89,"h":12.0341,"l":11.86,"n":9445,"o":11.99,"t":"2026-09-10T04:00:00Z","v":1524531,"vw":11.910848},{"c":11.89,"h":12,"l":11.84,"n":8474,"o":11.96,"t":"2026-09-11T04:00:00Z","v":1390705,"vw":11.892862},{"c":12.03,"h":12.05,"l":11.84,"n":11042,"o":11.87,"t":"2026-09-14T04:00:00Z","v":2132913,"vw":11.983612},{"c":12,"h":12.05,"l":11.905,"n":13161,"o":12,"t":"2026-09-15T04:00:00Z","v":2157122,"vw":11.984056},{"c":11.53,"h":11.57,"l":11.38,"n":15351,"o":11.56,"t":"2026-09-16T04:00:00Z","v":2679710,"vw":11.50916},{"c":11.74,"h":11.84,"l":11.52,"n":14048,"o":11.6,"t":"2026-09-17T04:00:00Z","v":1822929,"vw":11.74446},{"c":11.29,"h":11.72,"l":11.255,"n":14216,"o":11.72,"t":"2026-09-18T04:00:00Z","v":3158088,"vw":11.319161},{"c":11.43,"h":11.5,"l":11.23,"n":7727,"o":11.37,"t":"2026-09-21T04:00:00Z","v":1217351,"vw":11.413662},{"c":11.31,"h":11.56,"l":11.3,"n":8379,"o":11.5,"t":"2026-09-22T04:00:00Z","v":1083054,"vw":11.390075},{"c":11.17,"h":11.285,"l":11.135,"n":9463,"o":11.25,"t":"2026-09-23T04:00:00Z","v":1462344,"vw":11.204762},{"c":11.17,"h":11.26,"l":11.045,"n":9014,"o":11.2,"t":"2026-09-24T04:00:00Z","v":1456461,"vw":11.139526},{"c":11.25,"h":11.26,"l":11.1,"n":9225,"o":11.18,"t":"2026-09-25T04:00:00Z","v":1405629,"vw":11.183313},{"c":11.16,"h":11.2353,"l":11.065,"n":8507,"o":11.21,"t":"2026-09-28T04:00:00Z","v":1428975,"vw":11.159159},{"c":11.11,"h":11.265,"l":10.75,"n":14504,"o":10.91,"t":"2026-09-29T04:00:00Z","v":2345039,"vw":11.130461},{"c":10.99,"h":11.2275,"l":10.99,"n":11937,"o":11.18,"t":"2026-09-30T04:00:00Z","v":1796566,"vw":11.061496},{"c":11.11,"h":11.15,"l":10.85,"n":15521,"o":10.99,"t":"2026-10-01T04:00:00Z","v":2394927,"vw":11.026143},{"c":10.97,"h":11.29,"l":10.855,"n":14984,"o":11.18,"t":"2026-10-02T04:00:00Z","v":2893205,"vw":10.999796},{"c":10.99,"h":11.18,"l":10.935,"n":14355,"o":11,"t":"2026-10-05T04:00:00Z","v":2568540,"vw":11.058888},{"c":10.81,"h":11.03,"l":10.79,"n":11527,"o":10.92,"t":"2026-10-06T04:00:00Z","v":2114720,"vw":10.8681},{"c":10.75,"h":10.78,"l":10.56,"n":12354,"o":10.73,"t":"2026-10-07T04:00:00Z","v":2188660,"vw":10.702858},{"c":10.79,"h":10.93,"l":10.7,"n":13290,"o":10.7,"t":"2026-10-08T04:00:00Z","v":2294273,"vw":10.784474},{"c":10.84,"h":10.99,"l":10.8,"n":10856,"o":10.91,"t":"2026-10-09T04:00:00Z","v":2214489,"vw":10.877411},{"c":10.89,"h":10.955,"l":10.8,"n":8588,"o":10.86,"t":"2026-10-12T04:00:00Z","v":1594536,"vw":10.889628},{"c":10.7,"h":10.98,"l":10.51,"n":11883,"o":10.98,"t":"2026-10-13T04:00:00Z","v":2072715,"vw":10.66282},{"c":10.54,"h":10.68,"l":10.505,"n":11875,"o":10.66,"t":"2026-10-14T04:00:00Z","v":1974546,"vw":10.564595},{"c":10.73,"h":10.815,"l":10.53,"n":11865,"o":10.53,"t":"2026-10-15T04:00:00Z","v":2180102,"vw":10.701345},{"c":10.33,"h":10.74,"l":10.27,"n":12452,"o":10.7,"t":"2026-10-16T04:00:00Z","v":2256313,"vw":10.447268},{"c":10.14,"h":10.33,"l":10.085,"n":12510,"o":10.33,"t":"2026-10-19T04:00:00Z","v":1833781,"vw":10.138304},{"c":10.13,"h":10.24,"l":10.095,"n":12417,"o":10.15,"t":"2026-10-20T04:00:00Z","v":1923441,"vw":10.166009},{"c":10.08,"h":10.18,"l":10.045,"n":10293,"o":10.18,"t":"2026-10-21T04:00:00Z","v":1892842,"vw":10.096077}],"volatilityBars":[{"c":11.3013,"h":11.3013,"l":11.3013,"n":4,"o":11.3013,"t":"2026-09-21T11:00:00Z","v":310,"vw":11.3013},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-09-21T12:45:00Z","v":1700,"vw":11.32},{"c":11.235,"h":11.415,"l":11.23,"n":470,"o":11.37,"t":"2026-09-21T13:30:00Z","v":78564,"vw":11.304125},{"c":11.29,"h":11.29,"l":11.23,"n":392,"o":11.23,"t":"2026-09-21T13:45:00Z","v":70827,"vw":11.255064},{"c":11.335,"h":11.34,"l":11.3,"n":358,"o":11.305,"t":"2026-09-21T14:00:00Z","v":63186,"vw":11.330248},{"c":11.345,"h":11.355,"l":11.325,"n":349,"o":11.331,"t":"2026-09-21T14:15:00Z","v":42337,"vw":11.343977},{"c":11.395,"h":11.4,"l":11.345,"n":248,"o":11.345,"t":"2026-09-21T14:30:00Z","v":23073,"vw":11.364861},{"c":11.405,"h":11.42,"l":11.3942,"n":209,"o":11.396,"t":"2026-09-21T14:45:00Z","v":24435,"vw":11.40647},{"c":11.42,"h":11.42,"l":11.395,"n":282,"o":11.4084,"t":"2026-09-21T15:00:00Z","v":43739,"vw":11.404713},{"c":11.415,"h":11.445,"l":11.415,"n":305,"o":11.42,"t":"2026-09-21T15:15:00Z","v":36072,"vw":11.430408},{"c":11.395,"h":11.415,"l":11.395,"n":135,"o":11.415,"t":"2026-09-21T15:30:00Z","v":16322,"vw":11.399271},{"c":11.425,"h":11.425,"l":11.4,"n":251,"o":11.4,"t":"2026-09-21T15:45:00Z","v":43227,"vw":11.412607},{"c":11.4,"h":11.425,"l":11.4,"n":229,"o":11.425,"t":"2026-09-21T16:00:00Z","v":33091,"vw":11.409463},{"c":11.4009,"h":11.415,"l":11.4009,"n":141,"o":11.405,"t":"2026-09-21T16:15:00Z","v":15093,"vw":11.408164},{"c":11.446,"h":11.45,"l":11.405,"n":160,"o":11.405,"t":"2026-09-21T16:30:00Z","v":21734,"vw":11.433286},{"c":11.44,"h":11.46,"l":11.44,"n":271,"o":11.45,"t":"2026-09-21T16:45:00Z","v":28331,"vw":11.447427},{"c":11.445,"h":11.455,"l":11.43,"n":144,"o":11.435,"t":"2026-09-21T17:00:00Z","v":20263,"vw":11.440312},{"c":11.455,"h":11.46,"l":11.445,"n":162,"o":11.445,"t":"2026-09-21T17:15:00Z","v":10875,"vw":11.453086},{"c":11.445,"h":11.455,"l":11.4342,"n":247,"o":11.45,"t":"2026-09-21T17:30:00Z","v":31785,"vw":11.444848},{"c":11.46,"h":11.46,"l":11.445,"n":166,"o":11.445,"t":"2026-09-21T17:45:00Z","v":18799,"vw":11.452629},{"c":11.5,"h":11.5,"l":11.46,"n":193,"o":11.465,"t":"2026-09-21T18:00:00Z","v":47174,"vw":11.484829},{"c":11.475,"h":11.495,"l":11.47,"n":228,"o":11.495,"t":"2026-09-21T18:15:00Z","v":37862,"vw":11.48714},{"c":11.465,"h":11.48,"l":11.46,"n":181,"o":11.48,"t":"2026-09-21T18:30:00Z","v":26167,"vw":11.472302},{"c":11.48,"h":11.485,"l":11.46,"n":241,"o":11.465,"t":"2026-09-21T18:45:00Z","v":37791,"vw":11.473022},{"c":11.485,"h":11.4991,"l":11.475,"n":231,"o":11.475,"t":"2026-09-21T19:00:00Z","v":29124,"vw":11.487346},{"c":11.485,"h":11.49,"l":11.48,"n":255,"o":11.485,"t":"2026-09-21T19:15:00Z","v":27474,"vw":11.483021},{"c":11.4709,"h":11.49,"l":11.45,"n":503,"o":11.485,"t":"2026-09-21T19:30:00Z","v":50028,"vw":11.471888},{"c":11.435,"h":11.48,"l":11.43,"n":1019,"o":11.475,"t":"2026-09-21T19:45:00Z","v":189384,"vw":11.457325},{"c":11.43,"h":11.43,"l":11.43,"n":3,"o":11.43,"t":"2026-09-21T20:00:00Z","v":137556,"vw":11.43},{"c":11.4992,"h":11.4992,"l":11.4992,"n":1,"o":11.4992,"t":"2026-09-22T11:00:00Z","v":500,"vw":11.4992},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-22T11:15:00Z","v":100,"vw":11.45},{"c":11.47,"h":11.56,"l":11.46,"n":181,"o":11.5,"t":"2026-09-22T13:30:00Z","v":54345,"vw":11.513044},{"c":11.435,"h":11.46,"l":11.415,"n":272,"o":11.46,"t":"2026-09-22T13:45:00Z","v":35673,"vw":11.438658},{"c":11.495,"h":11.505,"l":11.43,"n":214,"o":11.435,"t":"2026-09-22T14:00:00Z","v":21077,"vw":11.473512},{"c":11.465,"h":11.49,"l":11.46,"n":247,"o":11.49,"t":"2026-09-22T14:15:00Z","v":21752,"vw":11.474925},{"c":11.405,"h":11.46,"l":11.4001,"n":331,"o":11.46,"t":"2026-09-22T14:30:00Z","v":48637,"vw":11.432692},{"c":11.395,"h":11.405,"l":11.38,"n":260,"o":11.4,"t":"2026-09-22T14:45:00Z","v":21307,"vw":11.396804},{"c":11.4214,"h":11.4224,"l":11.395,"n":283,"o":11.395,"t":"2026-09-22T15:00:00Z","v":39024,"vw":11.409355},{"c":11.41,"h":11.435,"l":11.405,"n":246,"o":11.425,"t":"2026-09-22T15:15:00Z","v":29871,"vw":11.423255},{"c":11.38,"h":11.41,"l":11.375,"n":202,"o":11.41,"t":"2026-09-22T15:30:00Z","v":27386,"vw":11.389994},{"c":11.37,"h":11.385,"l":11.37,"n":160,"o":11.38,"t":"2026-09-22T15:45:00Z","v":22318,"vw":11.37942},{"c":11.395,"h":11.405,"l":11.375,"n":202,"o":11.375,"t":"2026-09-22T16:00:00Z","v":19540,"vw":11.39405},{"c":11.385,"h":11.4,"l":11.385,"n":192,"o":11.395,"t":"2026-09-22T16:15:00Z","v":20317,"vw":11.392584},{"c":11.395,"h":11.4,"l":11.3895,"n":173,"o":11.39,"t":"2026-09-22T16:30:00Z","v":16898,"vw":11.394395},{"c":11.405,"h":11.4051,"l":11.39,"n":300,"o":11.395,"t":"2026-09-22T16:45:00Z","v":39099,"vw":11.400717},{"c":11.4,"h":11.405,"l":11.385,"n":224,"o":11.4001,"t":"2026-09-22T17:00:00Z","v":20608,"vw":11.397417},{"c":11.395,"h":11.41,"l":11.38,"n":205,"o":11.4,"t":"2026-09-22T17:15:00Z","v":29232,"vw":11.395082},{"c":11.385,"h":11.395,"l":11.375,"n":271,"o":11.39,"t":"2026-09-22T17:30:00Z","v":30667,"vw":11.389409},{"c":11.365,"h":11.395,"l":11.365,"n":384,"o":11.385,"t":"2026-09-22T17:45:00Z","v":46231,"vw":11.384258},{"c":11.375,"h":11.375,"l":11.355,"n":289,"o":11.37,"t":"2026-09-22T18:00:00Z","v":32575,"vw":11.367671},{"c":11.385,"h":11.395,"l":11.37,"n":287,"o":11.375,"t":"2026-09-22T18:15:00Z","v":30053,"vw":11.379872},{"c":11.4,"h":11.405,"l":11.38,"n":248,"o":11.385,"t":"2026-09-22T18:30:00Z","v":27539,"vw":11.393305},{"c":11.385,"h":11.4,"l":11.38,"n":228,"o":11.4,"t":"2026-09-22T18:45:00Z","v":22451,"vw":11.388024},{"c":11.385,"h":11.4,"l":11.38,"n":294,"o":11.385,"t":"2026-09-22T19:00:00Z","v":25979,"vw":11.390811},{"c":11.385,"h":11.39,"l":11.3703,"n":337,"o":11.385,"t":"2026-09-22T19:15:00Z","v":40363,"vw":11.381467},{"c":11.395,"h":11.4,"l":11.38,"n":378,"o":11.389,"t":"2026-09-22T19:30:00Z","v":37881,"vw":11.391139},{"c":11.3,"h":11.41,"l":11.3,"n":1311,"o":11.395,"t":"2026-09-22T19:45:00Z","v":200281,"vw":11.360497},{"c":11.31,"h":11.31,"l":11.3,"n":9,"o":11.31,"t":"2026-09-22T20:00:00Z","v":109436,"vw":11.309979},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-22T22:30:00Z","v":110,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-23T12:15:00Z","v":157,"vw":11.4},{"c":11.235,"h":11.25,"l":11.19,"n":360,"o":11.25,"t":"2026-09-23T13:30:00Z","v":63121,"vw":11.225598},{"c":11.255,"h":11.255,"l":11.21,"n":323,"o":11.23,"t":"2026-09-23T13:45:00Z","v":50202,"vw":11.225598},{"c":11.255,"h":11.285,"l":11.245,"n":324,"o":11.25,"t":"2026-09-23T14:00:00Z","v":43432,"vw":11.258549},{"c":11.23,"h":11.28,"l":11.23,"n":280,"o":11.255,"t":"2026-09-23T14:15:00Z","v":38405,"vw":11.256259},{"c":11.245,"h":11.2491,"l":11.23,"n":241,"o":11.23,"t":"2026-09-23T14:30:00Z","v":32024,"vw":11.240417},{"c":11.215,"h":11.255,"l":11.215,"n":342,"o":11.24,"t":"2026-09-23T14:45:00Z","v":65796,"vw":11.243684},{"c":11.185,"h":11.215,"l":11.18,"n":526,"o":11.215,"t":"2026-09-23T15:00:00Z","v":84803,"vw":11.195213},{"c":11.145,"h":11.195,"l":11.14,"n":402,"o":11.185,"t":"2026-09-23T15:15:00Z","v":44787,"vw":11.178871},{"c":11.155,"h":11.16,"l":11.135,"n":348,"o":11.145,"t":"2026-09-23T15:30:00Z","v":57917,"vw":11.147517},{"c":11.165,"h":11.1651,"l":11.145,"n":323,"o":11.16,"t":"2026-09-23T15:45:00Z","v":34271,"vw":11.156527},{"c":11.15,"h":11.165,"l":11.14,"n":320,"o":11.16,"t":"2026-09-23T16:00:00Z","v":35095,"vw":11.154985},{"c":11.1601,"h":11.1691,"l":11.135,"n":451,"o":11.14,"t":"2026-09-23T16:15:00Z","v":73550,"vw":11.151655},{"c":11.195,"h":11.2,"l":11.17,"n":257,"o":11.17,"t":"2026-09-23T16:30:00Z","v":31966,"vw":11.186324},{"c":11.18,"h":11.195,"l":11.165,"n":363,"o":11.19,"t":"2026-09-23T16:45:00Z","v":36082,"vw":11.176481},{"c":11.17,"h":11.195,"l":11.17,"n":274,"o":11.19,"t":"2026-09-23T17:00:00Z","v":22673,"vw":11.179508},{"c":11.215,"h":11.215,"l":11.17,"n":186,"o":11.17,"t":"2026-09-23T17:15:00Z","v":32253,"vw":11.195603},{"c":11.215,"h":11.225,"l":11.2,"n":296,"o":11.215,"t":"2026-09-23T17:30:00Z","v":36080,"vw":11.211373},{"c":11.215,"h":11.2199,"l":11.21,"n":197,"o":11.21,"t":"2026-09-23T17:45:00Z","v":32034,"vw":11.215673},{"c":11.235,"h":11.245,"l":11.215,"n":274,"o":11.215,"t":"2026-09-23T18:00:00Z","v":59931,"vw":11.230222},{"c":11.22,"h":11.23,"l":11.22,"n":271,"o":11.23,"t":"2026-09-23T18:15:00Z","v":28684,"vw":11.224253},{"c":11.22,"h":11.225,"l":11.2,"n":377,"o":11.22,"t":"2026-09-23T18:30:00Z","v":73811,"vw":11.213585},{"c":11.21,"h":11.22,"l":11.2009,"n":196,"o":11.22,"t":"2026-09-23T18:45:00Z","v":16905,"vw":11.21245},{"c":11.215,"h":11.225,"l":11.2,"n":315,"o":11.215,"t":"2026-09-23T19:00:00Z","v":42087,"vw":11.213285},{"c":11.215,"h":11.22,"l":11.2,"n":282,"o":11.215,"t":"2026-09-23T19:15:00Z","v":42758,"vw":11.212204},{"c":11.245,"h":11.245,"l":11.215,"n":489,"o":11.215,"t":"2026-09-23T19:30:00Z","v":69172,"vw":11.22678},{"c":11.18,"h":11.26,"l":11.18,"n":1017,"o":11.245,"t":"2026-09-23T19:45:00Z","v":189744,"vw":11.222293},{"c":11.2,"h":11.2,"l":11.17,"n":9,"o":11.18,"t":"2026-09-23T20:00:00Z","v":114844,"vw":11.170205},{"c":11.2,"h":11.2641,"l":11.2,"n":2,"o":11.2641,"t":"2026-09-23T20:45:00Z","v":375,"vw":11.217093},{"c":11.1343,"h":11.1343,"l":11.1343,"n":1,"o":11.1343,"t":"2026-09-23T22:30:00Z","v":674,"vw":11.1343},{"c":11.2491,"h":11.2491,"l":11.2491,"n":3,"o":11.2491,"t":"2026-09-24T11:00:00Z","v":255,"vw":11.2491},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-24T12:30:00Z","v":500,"vw":11.11},{"c":11.14,"h":11.14,"l":11.14,"n":19,"o":11.14,"t":"2026-09-24T12:45:00Z","v":401,"vw":11.14},{"c":11.13,"h":11.26,"l":11.13,"n":143,"o":11.2,"t":"2026-09-24T13:30:00Z","v":44844,"vw":11.188786},{"c":11.05,"h":11.13,"l":11.045,"n":380,"o":11.13,"t":"2026-09-24T13:45:00Z","v":72946,"vw":11.091119},{"c":11.075,"h":11.1,"l":11.045,"n":361,"o":11.0508,"t":"2026-09-24T14:00:00Z","v":41463,"vw":11.069467},{"c":11.09,"h":11.095,"l":11.055,"n":376,"o":11.07,"t":"2026-09-24T14:15:00Z","v":56301,"vw":11.082843},{"c":11.0999,"h":11.115,"l":11.09,"n":203,"o":11.095,"t":"2026-09-24T14:30:00Z","v":20176,"vw":11.107075},{"c":11.085,"h":11.105,"l":11.08,"n":289,"o":11.1,"t":"2026-09-24T14:45:00Z","v":41630,"vw":11.087399},{"c":11.08,"h":11.105,"l":11.08,"n":272,"o":11.08,"t":"2026-09-24T15:00:00Z","v":29511,"vw":11.091681},{"c":11.085,"h":11.0899,"l":11.065,"n":386,"o":11.085,"t":"2026-09-24T15:15:00Z","v":45450,"vw":11.079882},{"c":11.075,"h":11.085,"l":11.0525,"n":659,"o":11.075,"t":"2026-09-24T15:30:00Z","v":126140,"vw":11.075607},{"c":11.1,"h":11.1,"l":11.07,"n":229,"o":11.075,"t":"2026-09-24T15:45:00Z","v":34275,"vw":11.08407},{"c":11.11,"h":11.11,"l":11.09,"n":196,"o":11.095,"t":"2026-09-24T16:00:00Z","v":14342,"vw":11.099228},{"c":11.17,"h":11.205,"l":11.115,"n":433,"o":11.12,"t":"2026-09-24T16:15:00Z","v":71295,"vw":11.173255},{"c":11.19,"h":11.195,"l":11.155,"n":275,"o":11.175,"t":"2026-09-24T16:30:00Z","v":44588,"vw":11.171312},{"c":11.19,"h":11.195,"l":11.175,"n":248,"o":11.185,"t":"2026-09-24T16:45:00Z","v":28718,"vw":11.187753},{"c":11.195,"h":11.2091,"l":11.175,"n":220,"o":11.19,"t":"2026-09-24T17:00:00Z","v":38620,"vw":11.190134},{"c":11.16,"h":11.195,"l":11.16,"n":153,"o":11.195,"t":"2026-09-24T17:15:00Z","v":19459,"vw":11.177378},{"c":11.15,"h":11.1603,"l":11.13,"n":156,"o":11.1603,"t":"2026-09-24T17:30:00Z","v":17912,"vw":11.148211},{"c":11.17,"h":11.17,"l":11.15,"n":183,"o":11.155,"t":"2026-09-24T17:45:00Z","v":15901,"vw":11.162059},{"c":11.14,"h":11.175,"l":11.135,"n":305,"o":11.175,"t":"2026-09-24T18:00:00Z","v":47728,"vw":11.153874},{"c":11.135,"h":11.15,"l":11.125,"n":249,"o":11.145,"t":"2026-09-24T18:15:00Z","v":28685,"vw":11.137371},{"c":11.1101,"h":11.1399,"l":11.11,"n":216,"o":11.135,"t":"2026-09-24T18:30:00Z","v":30016,"vw":11.122066},{"c":11.165,"h":11.17,"l":11.1,"n":476,"o":11.115,"t":"2026-09-24T18:45:00Z","v":84061,"vw":11.128189},{"c":11.165,"h":11.17,"l":11.14,"n":383,"o":11.16,"t":"2026-09-24T19:00:00Z","v":68485,"vw":11.153146},{"c":11.175,"h":11.175,"l":11.16,"n":267,"o":11.165,"t":"2026-09-24T19:15:00Z","v":43211,"vw":11.162941},{"c":11.2,"h":11.205,"l":11.175,"n":428,"o":11.175,"t":"2026-09-24T19:30:00Z","v":83738,"vw":11.193903},{"c":11.18,"h":11.22,"l":11.16,"n":1033,"o":11.21,"t":"2026-09-24T19:45:00Z","v":176616,"vw":11.186947},{"c":11.17,"h":11.17,"l":11.17,"n":21,"o":11.17,"t":"2026-09-24T20:00:00Z","v":115471,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-09-24T20:30:00Z","v":791,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-09-25T13:00:00Z","v":150,"vw":11.17},{"c":11.17,"h":11.17,"l":11.15,"n":2,"o":11.15,"t":"2026-09-25T13:15:00Z","v":500,"vw":11.166},{"c":11.215,"h":11.2499,"l":11.16,"n":173,"o":11.18,"t":"2026-09-25T13:30:00Z","v":23623,"vw":11.201453},{"c":11.1804,"h":11.21,"l":11.18,"n":269,"o":11.21,"t":"2026-09-25T13:45:00Z","v":37086,"vw":11.191942},{"c":11.1108,"h":11.18,"l":11.1108,"n":297,"o":11.18,"t":"2026-09-25T14:00:00Z","v":33677,"vw":11.129728},{"c":11.17,"h":11.17,"l":11.12,"n":349,"o":11.12,"t":"2026-09-25T14:15:00Z","v":29241,"vw":11.138535},{"c":11.145,"h":11.17,"l":11.14,"n":254,"o":11.17,"t":"2026-09-25T14:30:00Z","v":35860,"vw":11.156077},{"c":11.17,"h":11.17,"l":11.15,"n":200,"o":11.15,"t":"2026-09-25T14:45:00Z","v":23290,"vw":11.154702},{"c":11.17,"h":11.1886,"l":11.165,"n":434,"o":11.17,"t":"2026-09-25T15:00:00Z","v":120925,"vw":11.179335},{"c":11.145,"h":11.17,"l":11.145,"n":465,"o":11.17,"t":"2026-09-25T15:15:00Z","v":50231,"vw":11.160846},{"c":11.155,"h":11.175,"l":11.145,"n":215,"o":11.145,"t":"2026-09-25T15:30:00Z","v":38003,"vw":11.165626},{"c":11.18,"h":11.18,"l":11.14,"n":186,"o":11.15,"t":"2026-09-25T15:45:00Z","v":21824,"vw":11.158255},{"c":11.21,"h":11.215,"l":11.18,"n":159,"o":11.18,"t":"2026-09-25T16:00:00Z","v":18544,"vw":11.200848},{"c":11.17,"h":11.205,"l":11.16,"n":310,"o":11.2007,"t":"2026-09-25T16:15:00Z","v":48949,"vw":11.176637},{"c":11.155,"h":11.18,"l":11.15,"n":350,"o":11.175,"t":"2026-09-25T16:30:00Z","v":36557,"vw":11.165642},{"c":11.1207,"h":11.1507,"l":11.12,"n":261,"o":11.15,"t":"2026-09-25T16:45:00Z","v":22284,"vw":11.133792},{"c":11.115,"h":11.125,"l":11.11,"n":325,"o":11.125,"t":"2026-09-25T17:00:00Z","v":18791,"vw":11.116573},{"c":11.12,"h":11.13,"l":11.115,"n":201,"o":11.115,"t":"2026-09-25T17:15:00Z","v":12641,"vw":11.122207},{"c":11.115,"h":11.1299,"l":11.1,"n":367,"o":11.12,"t":"2026-09-25T17:30:00Z","v":39970,"vw":11.114033},{"c":11.155,"h":11.155,"l":11.1199,"n":425,"o":11.1199,"t":"2026-09-25T17:45:00Z","v":53348,"vw":11.132273},{"c":11.15,"h":11.155,"l":11.14,"n":361,"o":11.15,"t":"2026-09-25T18:00:00Z","v":51234,"vw":11.149934},{"c":11.14,"h":11.1591,"l":11.14,"n":278,"o":11.15,"t":"2026-09-25T18:15:00Z","v":28453,"vw":11.149769},{"c":11.145,"h":11.145,"l":11.13,"n":257,"o":11.14,"t":"2026-09-25T18:30:00Z","v":19456,"vw":11.139175},{"c":11.175,"h":11.175,"l":11.145,"n":322,"o":11.145,"t":"2026-09-25T18:45:00Z","v":45727,"vw":11.158685},{"c":11.175,"h":11.175,"l":11.16,"n":227,"o":11.175,"t":"2026-09-25T19:00:00Z","v":29307,"vw":11.169096},{"c":11.16,"h":11.19,"l":11.16,"n":285,"o":11.18,"t":"2026-09-25T19:15:00Z","v":39330,"vw":11.176085},{"c":11.215,"h":11.215,"l":11.16,"n":427,"o":11.16,"t":"2026-09-25T19:30:00Z","v":48129,"vw":11.181506},{"c":11.255,"h":11.26,"l":11.215,"n":1095,"o":11.215,"t":"2026-09-25T19:45:00Z","v":192333,"vw":11.24324},{"c":11.25,"h":11.25,"l":11.25,"n":19,"o":11.25,"t":"2026-09-25T20:00:00Z","v":168057,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-25T20:30:00Z","v":537,"vw":11.25},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-09-28T10:30:00Z","v":600,"vw":11.2},{"c":11.21,"h":11.22,"l":11.21,"n":2,"o":11.22,"t":"2026-09-28T12:30:00Z","v":600,"vw":11.215},{"c":11.15,"h":11.19,"l":11.15,"n":4,"o":11.19,"t":"2026-09-28T13:00:00Z","v":1673,"vw":11.155332},{"c":11.12,"h":11.2204,"l":11.11,"n":364,"o":11.21,"t":"2026-09-28T13:30:00Z","v":79161,"vw":11.180081},{"c":11.17,"h":11.2,"l":11.11,"n":270,"o":11.115,"t":"2026-09-28T13:45:00Z","v":48278,"vw":11.157466},{"c":11.155,"h":11.195,"l":11.13,"n":411,"o":11.175,"t":"2026-09-28T14:00:00Z","v":89050,"vw":11.167551},{"c":11.165,"h":11.17,"l":11.145,"n":291,"o":11.16,"t":"2026-09-28T14:15:00Z","v":25225,"vw":11.15819},{"c":11.1,"h":11.17,"l":11.095,"n":281,"o":11.165,"t":"2026-09-28T14:30:00Z","v":24510,"vw":11.135559},{"c":11.125,"h":11.135,"l":11.0802,"n":274,"o":11.1,"t":"2026-09-28T14:45:00Z","v":27648,"vw":11.113737},{"c":11.085,"h":11.1202,"l":11.085,"n":265,"o":11.1202,"t":"2026-09-28T15:00:00Z","v":36272,"vw":11.101516},{"c":11.07,"h":11.105,"l":11.065,"n":308,"o":11.09,"t":"2026-09-28T15:15:00Z","v":62558,"vw":11.087366},{"c":11.115,"h":11.1196,"l":11.08,"n":214,"o":11.08,"t":"2026-09-28T15:30:00Z","v":15470,"vw":11.094585},{"c":11.09,"h":11.11,"l":11.085,"n":299,"o":11.11,"t":"2026-09-28T15:45:00Z","v":62201,"vw":11.102386},{"c":11.125,"h":11.125,"l":11.08,"n":288,"o":11.09,"t":"2026-09-28T16:00:00Z","v":42185,"vw":11.098399},{"c":11.175,"h":11.18,"l":11.125,"n":451,"o":11.125,"t":"2026-09-28T16:15:00Z","v":82471,"vw":11.150667},{"c":11.155,"h":11.175,"l":11.15,"n":221,"o":11.17,"t":"2026-09-28T16:30:00Z","v":33332,"vw":11.158411},{"c":11.16,"h":11.17,"l":11.145,"n":229,"o":11.16,"t":"2026-09-28T16:45:00Z","v":22674,"vw":11.155958},{"c":11.195,"h":11.205,"l":11.13,"n":341,"o":11.165,"t":"2026-09-28T17:00:00Z","v":49382,"vw":11.164964},{"c":11.2,"h":11.22,"l":11.1835,"n":217,"o":11.19,"t":"2026-09-28T17:15:00Z","v":43563,"vw":11.207243},{"c":11.205,"h":11.205,"l":11.19,"n":179,"o":11.2,"t":"2026-09-28T17:30:00Z","v":27291,"vw":11.201372},{"c":11.23,"h":11.2353,"l":11.2,"n":210,"o":11.2,"t":"2026-09-28T17:45:00Z","v":25272,"vw":11.221422},{"c":11.215,"h":11.235,"l":11.21,"n":230,"o":11.23,"t":"2026-09-28T18:00:00Z","v":35687,"vw":11.223853},{"c":11.195,"h":11.2101,"l":11.19,"n":135,"o":11.2101,"t":"2026-09-28T18:15:00Z","v":35989,"vw":11.195329},{"c":11.185,"h":11.196,"l":11.18,"n":191,"o":11.19,"t":"2026-09-28T18:30:00Z","v":23280,"vw":11.189252},{"c":11.215,"h":11.215,"l":11.18,"n":267,"o":11.19,"t":"2026-09-28T18:45:00Z","v":27515,"vw":11.1934},{"c":11.17,"h":11.215,"l":11.165,"n":325,"o":11.215,"t":"2026-09-28T19:00:00Z","v":68484,"vw":11.189872},{"c":11.185,"h":11.185,"l":11.16,"n":335,"o":11.17,"t":"2026-09-28T19:15:00Z","v":55723,"vw":11.17034},{"c":11.175,"h":11.19,"l":11.17,"n":420,"o":11.185,"t":"2026-09-28T19:30:00Z","v":47234,"vw":11.177046},{"c":11.165,"h":11.18,"l":11.135,"n":1151,"o":11.18,"t":"2026-09-28T19:45:00Z","v":164166,"vw":11.158105},{"c":11.1,"h":11.16,"l":11.1,"n":21,"o":11.16,"t":"2026-09-28T20:00:00Z","v":161532,"vw":11.156061},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-09-28T20:30:00Z","v":1400,"vw":11.16},{"c":11.131,"h":11.131,"l":11.131,"n":1,"o":11.131,"t":"2026-09-28T22:30:00Z","v":103,"vw":11.131},{"c":11.1102,"h":11.1102,"l":11.1102,"n":1,"o":11.1102,"t":"2026-09-28T23:15:00Z","v":176,"vw":11.1102},{"c":10.9493,"h":11.12,"l":10.9493,"n":60,"o":11.12,"t":"2026-09-29T09:00:00Z","v":14165,"vw":11.054101},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-29T09:15:00Z","v":180,"vw":10.9},{"c":10.92,"h":10.95,"l":10.92,"n":4,"o":10.94,"t":"2026-09-29T09:30:00Z","v":917,"vw":10.944133},{"c":10.92,"h":10.92,"l":10.92,"n":4,"o":10.92,"t":"2026-09-29T09:45:00Z","v":381,"vw":10.92},{"c":10.94,"h":10.95,"l":10.94,"n":5,"o":10.95,"t":"2026-09-29T10:00:00Z","v":982,"vw":10.947706},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-29T10:30:00Z","v":250,"vw":10.93},{"c":11.0283,"h":11.0283,"l":10.94,"n":32,"o":10.94,"t":"2026-09-29T11:00:00Z","v":1408,"vw":10.960639},{"c":11,"h":11,"l":11,"n":5,"o":11,"t":"2026-09-29T11:15:00Z","v":1068,"vw":11},{"c":10.99,"h":11,"l":10.99,"n":2,"o":11,"t":"2026-09-29T12:00:00Z","v":200,"vw":10.995},{"c":10.99,"h":11,"l":10.99,"n":9,"o":10.99,"t":"2026-09-29T12:15:00Z","v":9116,"vw":10.991758},{"c":10.95,"h":10.96,"l":10.95,"n":8,"o":10.95,"t":"2026-09-29T13:15:00Z","v":11760,"vw":10.950085},{"c":11.125,"h":11.14,"l":10.75,"n":952,"o":10.91,"t":"2026-09-29T13:30:00Z","v":263180,"vw":10.993556},{"c":11.19,"h":11.26,"l":11.12,"n":972,"o":11.125,"t":"2026-09-29T13:45:00Z","v":145793,"vw":11.206886},{"c":11.25,"h":11.25,"l":11.18,"n":791,"o":11.18,"t":"2026-09-29T14:00:00Z","v":111989,"vw":11.223206},{"c":11.215,"h":11.265,"l":11.21,"n":686,"o":11.25,"t":"2026-09-29T14:15:00Z","v":124024,"vw":11.227334},{"c":11.195,"h":11.22,"l":11.17,"n":652,"o":11.215,"t":"2026-09-29T14:30:00Z","v":107769,"vw":11.189495},{"c":11.19,"h":11.21,"l":11.165,"n":570,"o":11.195,"t":"2026-09-29T14:45:00Z","v":80747,"vw":11.190895},{"c":11.195,"h":11.195,"l":11.165,"n":371,"o":11.185,"t":"2026-09-29T15:00:00Z","v":45364,"vw":11.17694},{"c":11.12,"h":11.2,"l":11.115,"n":857,"o":11.195,"t":"2026-09-29T15:15:00Z","v":125012,"vw":11.144151},{"c":11.115,"h":11.145,"l":11.1,"n":459,"o":11.125,"t":"2026-09-29T15:30:00Z","v":80192,"vw":11.121876},{"c":11.11,"h":11.13,"l":11.095,"n":753,"o":11.115,"t":"2026-09-29T15:45:00Z","v":114462,"vw":11.110827},{"c":11.125,"h":11.14,"l":11.105,"n":449,"o":11.105,"t":"2026-09-29T16:00:00Z","v":70308,"vw":11.126731},{"c":11.15,"h":11.15,"l":11.115,"n":567,"o":11.125,"t":"2026-09-29T16:15:00Z","v":99480,"vw":11.133846},{"c":11.145,"h":11.15,"l":11.14,"n":298,"o":11.15,"t":"2026-09-29T16:30:00Z","v":41412,"vw":11.146128},{"c":11.13,"h":11.145,"l":11.12,"n":320,"o":11.145,"t":"2026-09-29T16:45:00Z","v":42576,"vw":11.130093},{"c":11.125,"h":11.13,"l":11.1101,"n":381,"o":11.13,"t":"2026-09-29T17:00:00Z","v":41177,"vw":11.121273},{"c":11.135,"h":11.1391,"l":11.115,"n":296,"o":11.13,"t":"2026-09-29T17:15:00Z","v":45298,"vw":11.125532},{"c":11.115,"h":11.136,"l":11.115,"n":314,"o":11.135,"t":"2026-09-29T17:30:00Z","v":55477,"vw":11.127106},{"c":11.11,"h":11.12,"l":11.095,"n":355,"o":11.115,"t":"2026-09-29T17:45:00Z","v":48465,"vw":11.108711},{"c":11.11,"h":11.135,"l":11.105,"n":354,"o":11.105,"t":"2026-09-29T18:00:00Z","v":50268,"vw":11.123524},{"c":11.125,"h":11.135,"l":11.115,"n":298,"o":11.115,"t":"2026-09-29T18:15:00Z","v":49221,"vw":11.125346},{"c":11.125,"h":11.135,"l":11.101,"n":412,"o":11.125,"t":"2026-09-29T18:30:00Z","v":68220,"vw":11.118659},{"c":11.115,"h":11.125,"l":11.11,"n":311,"o":11.125,"t":"2026-09-29T18:45:00Z","v":34566,"vw":11.116249},{"c":11.13,"h":11.13,"l":11.11,"n":384,"o":11.12,"t":"2026-09-29T19:00:00Z","v":34207,"vw":11.118924},{"c":11.155,"h":11.16,"l":11.125,"n":449,"o":11.13,"t":"2026-09-29T19:15:00Z","v":39547,"vw":11.145874},{"c":11.12,"h":11.17,"l":11.115,"n":529,"o":11.16,"t":"2026-09-29T19:30:00Z","v":57665,"vw":11.150468},{"c":11.1,"h":11.12,"l":11.09,"n":1342,"o":11.1158,"t":"2026-09-29T19:45:00Z","v":144171,"vw":11.106661},{"c":11.11,"h":11.11,"l":11.11,"n":20,"o":11.11,"t":"2026-09-29T20:00:00Z","v":176264,"vw":11.11},{"c":11.11,"h":11.12,"l":11.11,"n":2,"o":11.12,"t":"2026-09-30T11:00:00Z","v":200,"vw":11.115},{"c":11.1,"h":11.2275,"l":11.1,"n":594,"o":11.18,"t":"2026-09-30T13:30:00Z","v":78883,"vw":11.161385},{"c":11.12,"h":11.14,"l":11.0401,"n":505,"o":11.09,"t":"2026-09-30T13:45:00Z","v":71370,"vw":11.09293},{"c":11.145,"h":11.15,"l":11.1,"n":562,"o":11.12,"t":"2026-09-30T14:00:00Z","v":51897,"vw":11.121965},{"c":11.12,"h":11.18,"l":11.12,"n":518,"o":11.145,"t":"2026-09-30T14:15:00Z","v":62776,"vw":11.151757},{"c":11.095,"h":11.14,"l":11.07,"n":616,"o":11.13,"t":"2026-09-30T14:30:00Z","v":100729,"vw":11.096937},{"c":11.095,"h":11.115,"l":11.09,"n":575,"o":11.1,"t":"2026-09-30T14:45:00Z","v":72716,"vw":11.101405},{"c":11.09,"h":11.105,"l":11.085,"n":475,"o":11.095,"t":"2026-09-30T15:00:00Z","v":66922,"vw":11.094554},{"c":11.075,"h":11.105,"l":11.065,"n":364,"o":11.09,"t":"2026-09-30T15:15:00Z","v":36253,"vw":11.084561},{"c":11.075,"h":11.085,"l":11.065,"n":321,"o":11.075,"t":"2026-09-30T15:30:00Z","v":25414,"vw":11.077146},{"c":11.035,"h":11.075,"l":11.035,"n":356,"o":11.07,"t":"2026-09-30T15:45:00Z","v":29011,"vw":11.055098},{"c":11.065,"h":11.08,"l":11.035,"n":412,"o":11.035,"t":"2026-09-30T16:00:00Z","v":33624,"vw":11.061963},{"c":11.085,"h":11.095,"l":11.06,"n":276,"o":11.06,"t":"2026-09-30T16:15:00Z","v":34799,"vw":11.077375},{"c":11.095,"h":11.1,"l":11.08,"n":298,"o":11.085,"t":"2026-09-30T16:30:00Z","v":26367,"vw":11.090953},{"c":11.11,"h":11.115,"l":11.0901,"n":289,"o":11.1,"t":"2026-09-30T16:45:00Z","v":22554,"vw":11.103766},{"c":11.095,"h":11.11,"l":11.091,"n":295,"o":11.1092,"t":"2026-09-30T17:00:00Z","v":27650,"vw":11.102165},{"c":11.0462,"h":11.09,"l":11.035,"n":345,"o":11.09,"t":"2026-09-30T17:15:00Z","v":42075,"vw":11.067487},{"c":11.055,"h":11.06,"l":11.0499,"n":240,"o":11.05,"t":"2026-09-30T17:30:00Z","v":21291,"vw":11.054157},{"c":11.055,"h":11.07,"l":11.05,"n":309,"o":11.06,"t":"2026-09-30T17:45:00Z","v":27490,"vw":11.061545},{"c":11.04,"h":11.07,"l":11.04,"n":258,"o":11.055,"t":"2026-09-30T18:00:00Z","v":28584,"vw":11.055656},{"c":11.08,"h":11.09,"l":11.04,"n":353,"o":11.045,"t":"2026-09-30T18:15:00Z","v":39038,"vw":11.056075},{"c":11.085,"h":11.095,"l":11.065,"n":320,"o":11.085,"t":"2026-09-30T18:30:00Z","v":35630,"vw":11.080094},{"c":11.105,"h":11.11,"l":11.085,"n":304,"o":11.09,"t":"2026-09-30T18:45:00Z","v":20574,"vw":11.094508},{"c":11.095,"h":11.125,"l":11.095,"n":390,"o":11.11,"t":"2026-09-30T19:00:00Z","v":47532,"vw":11.113154},{"c":11.075,"h":11.095,"l":11.075,"n":409,"o":11.095,"t":"2026-09-30T19:15:00Z","v":41426,"vw":11.08532},{"c":11.055,"h":11.0795,"l":11.05,"n":791,"o":11.075,"t":"2026-09-30T19:30:00Z","v":122177,"vw":11.06709},{"c":10.99,"h":11.0562,"l":10.99,"n":1397,"o":11.055,"t":"2026-09-30T19:45:00Z","v":216787,"vw":11.017048},{"c":11,"h":11,"l":10.99,"n":18,"o":10.99,"t":"2026-09-30T20:00:00Z","v":404396,"vw":10.990003},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-30T20:15:00Z","v":100,"vw":10.99},{"c":10.99,"h":10.99,"l":10.99,"n":6,"o":10.99,"t":"2026-09-30T22:00:00Z","v":680,"vw":10.99},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-09-30T23:15:00Z","v":300,"vw":10.92},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-09-30T23:30:00Z","v":175,"vw":11.13},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-09-30T23:45:00Z","v":175,"vw":10.92},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-01T08:00:00Z","v":2114,"vw":10.99},{"c":11.03,"h":11.07,"l":10.9072,"n":555,"o":10.99,"t":"2026-10-01T13:30:00Z","v":167076,"vw":10.998567},{"c":10.97,"h":11.07,"l":10.97,"n":570,"o":11.04,"t":"2026-10-01T13:45:00Z","v":120696,"vw":11.032754},{"c":10.955,"h":10.97,"l":10.92,"n":649,"o":10.97,"t":"2026-10-01T14:00:00Z","v":80953,"vw":10.947152},{"c":10.98,"h":10.99,"l":10.95,"n":557,"o":10.955,"t":"2026-10-01T14:15:00Z","v":63084,"vw":10.973172},{"c":10.985,"h":11,"l":10.96,"n":735,"o":10.9799,"t":"2026-10-01T14:30:00Z","v":74255,"vw":10.979514},{"c":10.94,"h":11,"l":10.9305,"n":595,"o":10.99,"t":"2026-10-01T14:45:00Z","v":71499,"vw":10.958887},{"c":10.86,"h":10.94,"l":10.85,"n":1288,"o":10.935,"t":"2026-10-01T15:00:00Z","v":163873,"vw":10.889396},{"c":10.885,"h":10.8899,"l":10.855,"n":518,"o":10.86,"t":"2026-10-01T15:15:00Z","v":71491,"vw":10.871813},{"c":10.92,"h":10.945,"l":10.88,"n":481,"o":10.885,"t":"2026-10-01T15:30:00Z","v":69925,"vw":10.910008},{"c":10.96,"h":10.96,"l":10.915,"n":520,"o":10.92,"t":"2026-10-01T15:45:00Z","v":67572,"vw":10.945297},{"c":10.945,"h":10.975,"l":10.941,"n":450,"o":10.95,"t":"2026-10-01T16:00:00Z","v":53129,"vw":10.958678},{"c":10.98,"h":10.98,"l":10.945,"n":467,"o":10.945,"t":"2026-10-01T16:15:00Z","v":48168,"vw":10.962928},{"c":11.04,"h":11.045,"l":10.975,"n":434,"o":10.975,"t":"2026-10-01T16:30:00Z","v":50213,"vw":11.024893},{"c":11.005,"h":11.05,"l":11,"n":463,"o":11.035,"t":"2026-10-01T16:45:00Z","v":45330,"vw":11.018281},{"c":10.995,"h":11.015,"l":10.98,"n":416,"o":11,"t":"2026-10-01T17:00:00Z","v":53486,"vw":10.996712},{"c":11.025,"h":11.045,"l":10.995,"n":384,"o":10.995,"t":"2026-10-01T17:15:00Z","v":46750,"vw":11.0206},{"c":11.055,"h":11.065,"l":11.025,"n":482,"o":11.025,"t":"2026-10-01T17:30:00Z","v":63246,"vw":11.043224},{"c":11.045,"h":11.07,"l":11.0442,"n":454,"o":11.055,"t":"2026-10-01T17:45:00Z","v":54009,"vw":11.05792},{"c":11.055,"h":11.055,"l":11.025,"n":423,"o":11.04,"t":"2026-10-01T18:00:00Z","v":76828,"vw":11.04317},{"c":11.035,"h":11.065,"l":11.02,"n":413,"o":11.055,"t":"2026-10-01T18:15:00Z","v":56461,"vw":11.038593},{"c":11.045,"h":11.05,"l":11.035,"n":353,"o":11.035,"t":"2026-10-01T18:30:00Z","v":38317,"vw":11.042544},{"c":11.0601,"h":11.065,"l":11.03,"n":405,"o":11.045,"t":"2026-10-01T18:45:00Z","v":40169,"vw":11.046684},{"c":11.085,"h":11.09,"l":11.05,"n":411,"o":11.065,"t":"2026-10-01T19:00:00Z","v":49065,"vw":11.064781},{"c":11.115,"h":11.12,"l":11.08,"n":646,"o":11.085,"t":"2026-10-01T19:15:00Z","v":100476,"vw":11.107491},{"c":11.105,"h":11.15,"l":11.1,"n":876,"o":11.11,"t":"2026-10-01T19:30:00Z","v":159254,"vw":11.126231},{"c":11.115,"h":11.14,"l":11.095,"n":1913,"o":11.105,"t":"2026-10-01T19:45:00Z","v":338256,"vw":11.118107},{"c":11.11,"h":11.11,"l":11.11,"n":13,"o":11.11,"t":"2026-10-01T20:00:00Z","v":168509,"vw":11.11},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-01T20:30:00Z","v":500,"vw":11},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-02T11:00:00Z","v":1000,"vw":11.04},{"c":11.1361,"h":11.1361,"l":11.1361,"n":2,"o":11.1361,"t":"2026-10-02T11:30:00Z","v":134,"vw":11.1361},{"c":11.15,"h":11.15,"l":11.1392,"n":2,"o":11.1392,"t":"2026-10-02T11:45:00Z","v":736,"vw":11.140741},{"c":11.193,"h":11.193,"l":11.19,"n":12,"o":11.19,"t":"2026-10-02T12:00:00Z","v":688,"vw":11.19201},{"c":11.21,"h":11.21,"l":11.21,"n":4,"o":11.21,"t":"2026-10-02T12:30:00Z","v":2447,"vw":11.21},{"c":11.25,"h":11.25,"l":11.22,"n":7,"o":11.22,"t":"2026-10-02T13:15:00Z","v":549,"vw":11.236667},{"c":11.06,"h":11.29,"l":11.055,"n":750,"o":11.18,"t":"2026-10-02T13:30:00Z","v":385424,"vw":11.174751},{"c":10.94,"h":11.12,"l":10.925,"n":681,"o":11.065,"t":"2026-10-02T13:45:00Z","v":111471,"vw":11.028981},{"c":11.01,"h":11.015,"l":10.92,"n":689,"o":10.94,"t":"2026-10-02T14:00:00Z","v":189341,"vw":10.962718},{"c":11.035,"h":11.05,"l":11.015,"n":453,"o":11.015,"t":"2026-10-02T14:15:00Z","v":68658,"vw":11.032346},{"c":11.1,"h":11.11,"l":11.0209,"n":457,"o":11.035,"t":"2026-10-02T14:30:00Z","v":77132,"vw":11.066023},{"c":11.005,"h":11.095,"l":11.005,"n":477,"o":11.095,"t":"2026-10-02T14:45:00Z","v":69393,"vw":11.042677},{"c":10.8739,"h":11.005,"l":10.87,"n":500,"o":11.005,"t":"2026-10-02T15:00:00Z","v":97335,"vw":10.938837},{"c":10.925,"h":10.925,"l":10.855,"n":1321,"o":10.87,"t":"2026-10-02T15:15:00Z","v":224507,"vw":10.888884},{"c":10.89,"h":10.93,"l":10.89,"n":343,"o":10.925,"t":"2026-10-02T15:30:00Z","v":45338,"vw":10.907965},{"c":10.905,"h":10.915,"l":10.89,"n":401,"o":10.89,"t":"2026-10-02T15:45:00Z","v":70485,"vw":10.907395},{"c":10.93,"h":10.93,"l":10.9,"n":498,"o":10.905,"t":"2026-10-02T16:00:00Z","v":67792,"vw":10.918477},{"c":10.945,"h":10.95,"l":10.92,"n":326,"o":10.93,"t":"2026-10-02T16:15:00Z","v":36472,"vw":10.939133},{"c":10.99,"h":10.99,"l":10.94,"n":369,"o":10.94,"t":"2026-10-02T16:30:00Z","v":36771,"vw":10.967219},{"c":10.98,"h":10.995,"l":10.97,"n":419,"o":10.985,"t":"2026-10-02T16:45:00Z","v":62382,"vw":10.982042},{"c":10.975,"h":11,"l":10.97,"n":487,"o":10.975,"t":"2026-10-02T17:00:00Z","v":65891,"vw":10.986035},{"c":10.955,"h":10.985,"l":10.95,"n":360,"o":10.975,"t":"2026-10-02T17:15:00Z","v":46259,"vw":10.967684},{"c":10.965,"h":10.965,"l":10.94,"n":387,"o":10.955,"t":"2026-10-02T17:30:00Z","v":46158,"vw":10.956061},{"c":10.99,"h":10.99,"l":10.965,"n":320,"o":10.965,"t":"2026-10-02T17:45:00Z","v":38401,"vw":10.981401},{"c":10.995,"h":10.995,"l":10.96,"n":513,"o":10.985,"t":"2026-10-02T18:00:00Z","v":131688,"vw":10.975812},{"c":10.955,"h":10.995,"l":10.95,"n":347,"o":10.99,"t":"2026-10-02T18:15:00Z","v":52718,"vw":10.973191},{"c":11,"h":11,"l":10.95,"n":427,"o":10.95,"t":"2026-10-02T18:30:00Z","v":48715,"vw":10.974011},{"c":11.015,"h":11.03,"l":10.98,"n":616,"o":10.995,"t":"2026-10-02T18:45:00Z","v":127976,"vw":11.001542},{"c":11.015,"h":11.02,"l":11,"n":408,"o":11.015,"t":"2026-10-02T19:00:00Z","v":53698,"vw":11.012268},{"c":11.015,"h":11.03,"l":11.01,"n":543,"o":11.01,"t":"2026-10-02T19:15:00Z","v":67242,"vw":11.021781},{"c":10.965,"h":11.015,"l":10.965,"n":812,"o":11.01,"t":"2026-10-02T19:30:00Z","v":121290,"vw":10.990523},{"c":10.98,"h":11.01,"l":10.95,"n":1969,"o":10.965,"t":"2026-10-02T19:45:00Z","v":364264,"vw":10.971336},{"c":11.12,"h":11.12,"l":10.97,"n":19,"o":10.97,"t":"2026-10-02T20:00:00Z","v":179600,"vw":10.970494},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-02T20:30:00Z","v":631,"vw":10.97},{"c":10.9,"h":10.92,"l":10.9,"n":6,"o":10.92,"t":"2026-10-05T08:00:00Z","v":484,"vw":10.910471},{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-10-05T11:00:00Z","v":503,"vw":11.03},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-05T12:30:00Z","v":369,"vw":10.96},{"c":11,"h":11,"l":10.97,"n":7,"o":10.97,"t":"2026-10-05T13:15:00Z","v":1655,"vw":10.980351},{"c":11.08,"h":11.17,"l":11,"n":560,"o":11,"t":"2026-10-05T13:30:00Z","v":174880,"vw":11.041242},{"c":11.005,"h":11.0855,"l":11.005,"n":357,"o":11.0855,"t":"2026-10-05T13:45:00Z","v":56983,"vw":11.051402},{"c":11.06,"h":11.075,"l":10.99,"n":592,"o":11.0092,"t":"2026-10-05T14:00:00Z","v":85479,"vw":11.024756},{"c":10.95,"h":11.065,"l":10.935,"n":547,"o":11.065,"t":"2026-10-05T14:15:00Z","v":68835,"vw":10.997866},{"c":10.995,"h":11.0092,"l":10.945,"n":629,"o":10.955,"t":"2026-10-05T14:30:00Z","v":80020,"vw":10.963337},{"c":11.1,"h":11.11,"l":10.965,"n":667,"o":11.005,"t":"2026-10-05T14:45:00Z","v":78017,"vw":11.032866},{"c":11.095,"h":11.12,"l":11.085,"n":320,"o":11.1,"t":"2026-10-05T15:00:00Z","v":45630,"vw":11.100166},{"c":11.125,"h":11.13,"l":11.075,"n":452,"o":11.095,"t":"2026-10-05T15:15:00Z","v":66253,"vw":11.102439},{"c":11.155,"h":11.16,"l":11.115,"n":431,"o":11.13,"t":"2026-10-05T15:30:00Z","v":91043,"vw":11.138381},{"c":11.1509,"h":11.18,"l":11.14,"n":476,"o":11.155,"t":"2026-10-05T15:45:00Z","v":79578,"vw":11.152324},{"c":11.135,"h":11.1585,"l":11.11,"n":286,"o":11.1585,"t":"2026-10-05T16:00:00Z","v":41468,"vw":11.133705},{"c":11.115,"h":11.135,"l":11.11,"n":277,"o":11.13,"t":"2026-10-05T16:15:00Z","v":36937,"vw":11.122992},{"c":11.115,"h":11.12,"l":11.11,"n":247,"o":11.1101,"t":"2026-10-05T16:30:00Z","v":23340,"vw":11.115563},{"c":11.125,"h":11.138,"l":11.11,"n":446,"o":11.115,"t":"2026-10-05T16:45:00Z","v":62177,"vw":11.124326},{"c":11.125,"h":11.14,"l":11.12,"n":346,"o":11.13,"t":"2026-10-05T17:00:00Z","v":41348,"vw":11.129544},{"c":11.1,"h":11.13,"l":11.1,"n":323,"o":11.125,"t":"2026-10-05T17:15:00Z","v":34796,"vw":11.110555},{"c":11.115,"h":11.12,"l":11.09,"n":366,"o":11.1,"t":"2026-10-05T17:30:00Z","v":58219,"vw":11.106067},{"c":11.13,"h":11.13,"l":11.115,"n":363,"o":11.115,"t":"2026-10-05T17:45:00Z","v":61573,"vw":11.122515},{"c":11.065,"h":11.13,"l":11.055,"n":555,"o":11.125,"t":"2026-10-05T18:00:00Z","v":85149,"vw":11.100564},{"c":11.07,"h":11.0756,"l":11.055,"n":499,"o":11.07,"t":"2026-10-05T18:15:00Z","v":89808,"vw":11.068051},{"c":11.075,"h":11.08,"l":11.0622,"n":320,"o":11.075,"t":"2026-10-05T18:30:00Z","v":51241,"vw":11.071682},{"c":11.09,"h":11.095,"l":11.07,"n":480,"o":11.075,"t":"2026-10-05T18:45:00Z","v":58057,"vw":11.084585},{"c":11.105,"h":11.115,"l":11.09,"n":553,"o":11.0902,"t":"2026-10-05T19:00:00Z","v":85525,"vw":11.102673},{"c":11.07,"h":11.105,"l":11.06,"n":573,"o":11.105,"t":"2026-10-05T19:15:00Z","v":78960,"vw":11.083816},{"c":11.065,"h":11.07,"l":11.021,"n":923,"o":11.07,"t":"2026-10-05T19:30:00Z","v":132138,"vw":11.043752},{"c":10.995,"h":11.065,"l":10.985,"n":2503,"o":11.065,"t":"2026-10-05T19:45:00Z","v":443284,"vw":11.015067},{"c":10.99,"h":10.99,"l":10.99,"n":21,"o":10.99,"t":"2026-10-05T20:00:00Z","v":235012,"vw":10.99},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-06T08:00:00Z","v":107,"vw":11.04},{"c":11.01,"h":11.01,"l":11.01,"n":6,"o":11.01,"t":"2026-10-06T12:00:00Z","v":1300,"vw":11.01},{"c":10.96,"h":11.03,"l":10.91,"n":313,"o":10.92,"t":"2026-10-06T13:30:00Z","v":73302,"vw":10.987341},{"c":10.905,"h":10.955,"l":10.895,"n":625,"o":10.955,"t":"2026-10-06T13:45:00Z","v":137762,"vw":10.914264},{"c":10.895,"h":10.9368,"l":10.89,"n":495,"o":10.9,"t":"2026-10-06T14:00:00Z","v":86986,"vw":10.917599},{"c":10.915,"h":10.915,"l":10.87,"n":668,"o":10.895,"t":"2026-10-06T14:15:00Z","v":140050,"vw":10.886591},{"c":10.9533,"h":10.97,"l":10.9133,"n":339,"o":10.915,"t":"2026-10-06T14:30:00Z","v":48366,"vw":10.937683},{"c":10.915,"h":10.955,"l":10.91,"n":317,"o":10.955,"t":"2026-10-06T14:45:00Z","v":48256,"vw":10.936921},{"c":10.955,"h":10.955,"l":10.91,"n":343,"o":10.91,"t":"2026-10-06T15:00:00Z","v":43681,"vw":10.93189},{"c":10.93,"h":10.96,"l":10.93,"n":309,"o":10.96,"t":"2026-10-06T15:15:00Z","v":37360,"vw":10.951572},{"c":10.945,"h":10.9592,"l":10.93,"n":243,"o":10.9301,"t":"2026-10-06T15:30:00Z","v":39928,"vw":10.946462},{"c":10.955,"h":10.96,"l":10.931,"n":293,"o":10.945,"t":"2026-10-06T15:45:00Z","v":47940,"vw":10.946947},{"c":10.935,"h":10.965,"l":10.935,"n":266,"o":10.96,"t":"2026-10-06T16:00:00Z","v":33136,"vw":10.954021},{"c":10.905,"h":10.9399,"l":10.895,"n":321,"o":10.9399,"t":"2026-10-06T16:15:00Z","v":32988,"vw":10.919995},{"c":10.895,"h":10.92,"l":10.895,"n":248,"o":10.905,"t":"2026-10-06T16:30:00Z","v":25509,"vw":10.90686},{"c":10.87,"h":10.895,"l":10.87,"n":341,"o":10.895,"t":"2026-10-06T16:45:00Z","v":40616,"vw":10.881845},{"c":10.865,"h":10.875,"l":10.855,"n":295,"o":10.87,"t":"2026-10-06T17:00:00Z","v":33895,"vw":10.863392},{"c":10.81,"h":10.865,"l":10.805,"n":482,"o":10.865,"t":"2026-10-06T17:15:00Z","v":87128,"vw":10.836446},{"c":10.7903,"h":10.815,"l":10.79,"n":322,"o":10.81,"t":"2026-10-06T17:30:00Z","v":50179,"vw":10.80486},{"c":10.805,"h":10.81,"l":10.79,"n":294,"o":10.795,"t":"2026-10-06T17:45:00Z","v":45467,"vw":10.801754},{"c":10.8092,"h":10.82,"l":10.8,"n":445,"o":10.805,"t":"2026-10-06T18:00:00Z","v":64961,"vw":10.809237},{"c":10.8,"h":10.81,"l":10.79,"n":298,"o":10.805,"t":"2026-10-06T18:15:00Z","v":41211,"vw":10.800725},{"c":10.815,"h":10.82,"l":10.8,"n":399,"o":10.805,"t":"2026-10-06T18:30:00Z","v":85536,"vw":10.806655},{"c":10.84,"h":10.845,"l":10.81,"n":399,"o":10.8108,"t":"2026-10-06T18:45:00Z","v":96914,"vw":10.829558},{"c":10.845,"h":10.86,"l":10.835,"n":335,"o":10.84,"t":"2026-10-06T19:00:00Z","v":54173,"vw":10.84625},{"c":10.845,"h":10.855,"l":10.83,"n":382,"o":10.85,"t":"2026-10-06T19:15:00Z","v":83717,"vw":10.843534},{"c":10.85,"h":10.88,"l":10.82,"n":672,"o":10.84,"t":"2026-10-06T19:30:00Z","v":124801,"vw":10.848653},{"c":10.815,"h":10.8799,"l":10.8,"n":1668,"o":10.85,"t":"2026-10-06T19:45:00Z","v":326839,"vw":10.843736},{"c":10.88,"h":10.88,"l":10.81,"n":18,"o":10.81,"t":"2026-10-06T20:00:00Z","v":172491,"vw":10.810521},{"c":10.81,"h":10.81,"l":10.75,"n":2,"o":10.75,"t":"2026-10-06T20:30:00Z","v":3407,"vw":10.765973},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-06T22:30:00Z","v":100,"vw":10.96},{"c":10.82,"h":10.82,"l":10.82,"n":4,"o":10.82,"t":"2026-10-07T11:00:00Z","v":521,"vw":10.82},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-07T11:30:00Z","v":105,"vw":10.81},{"c":10.78,"h":10.8392,"l":10.78,"n":25,"o":10.8392,"t":"2026-10-07T12:00:00Z","v":4906,"vw":10.793668},{"c":10.73,"h":10.76,"l":10.73,"n":15,"o":10.76,"t":"2026-10-07T12:15:00Z","v":6634,"vw":10.749224},{"c":10.7779,"h":10.7779,"l":10.7779,"n":1,"o":10.7779,"t":"2026-10-07T12:45:00Z","v":145,"vw":10.7779},{"c":10.73,"h":10.75,"l":10.73,"n":3,"o":10.75,"t":"2026-10-07T13:15:00Z","v":402,"vw":10.735},{"c":10.61,"h":10.74,"l":10.56,"n":769,"o":10.73,"t":"2026-10-07T13:30:00Z","v":133143,"vw":10.629998},{"c":10.705,"h":10.72,"l":10.595,"n":754,"o":10.61,"t":"2026-10-07T13:45:00Z","v":118856,"vw":10.673157},{"c":10.7,"h":10.725,"l":10.67,"n":800,"o":10.71,"t":"2026-10-07T14:00:00Z","v":100471,"vw":10.699661},{"c":10.6847,"h":10.73,"l":10.67,"n":703,"o":10.7,"t":"2026-10-07T14:15:00Z","v":120921,"vw":10.710209},{"c":10.645,"h":10.71,"l":10.64,"n":588,"o":10.685,"t":"2026-10-07T14:30:00Z","v":97572,"vw":10.683589},{"c":10.695,"h":10.7,"l":10.625,"n":568,"o":10.645,"t":"2026-10-07T14:45:00Z","v":97290,"vw":10.657439},{"c":10.71,"h":10.725,"l":10.6941,"n":482,"o":10.695,"t":"2026-10-07T15:00:00Z","v":61112,"vw":10.71378},{"c":10.69,"h":10.715,"l":10.675,"n":254,"o":10.71,"t":"2026-10-07T15:15:00Z","v":44691,"vw":10.69475},{"c":10.695,"h":10.7101,"l":10.6601,"n":496,"o":10.685,"t":"2026-10-07T15:30:00Z","v":93019,"vw":10.689827},{"c":10.715,"h":10.725,"l":10.695,"n":419,"o":10.695,"t":"2026-10-07T15:45:00Z","v":67098,"vw":10.709563},{"c":10.705,"h":10.73,"l":10.67,"n":366,"o":10.715,"t":"2026-10-07T16:00:00Z","v":59294,"vw":10.700705},{"c":10.715,"h":10.72,"l":10.695,"n":210,"o":10.7,"t":"2026-10-07T16:15:00Z","v":40805,"vw":10.702299},{"c":10.64,"h":10.715,"l":10.64,"n":476,"o":10.71,"t":"2026-10-07T16:30:00Z","v":115443,"vw":10.684488},{"c":10.655,"h":10.66,"l":10.64,"n":168,"o":10.64,"t":"2026-10-07T16:45:00Z","v":22713,"vw":10.648078},{"c":10.67,"h":10.705,"l":10.635,"n":493,"o":10.655,"t":"2026-10-07T17:00:00Z","v":90406,"vw":10.667462},{"c":10.655,"h":10.675,"l":10.64,"n":266,"o":10.67,"t":"2026-10-07T17:15:00Z","v":36599,"vw":10.657777},{"c":10.68,"h":10.69,"l":10.65,"n":223,"o":10.65,"t":"2026-10-07T17:30:00Z","v":32574,"vw":10.663528},{"c":10.7,"h":10.715,"l":10.68,"n":288,"o":10.685,"t":"2026-10-07T17:45:00Z","v":43483,"vw":10.702841},{"c":10.705,"h":10.715,"l":10.685,"n":191,"o":10.685,"t":"2026-10-07T18:00:00Z","v":23506,"vw":10.703863},{"c":10.705,"h":10.715,"l":10.7,"n":264,"o":10.71,"t":"2026-10-07T18:15:00Z","v":32378,"vw":10.708338},{"c":10.725,"h":10.73,"l":10.71,"n":389,"o":10.71,"t":"2026-10-07T18:30:00Z","v":47581,"vw":10.721328},{"c":10.77,"h":10.775,"l":10.725,"n":336,"o":10.725,"t":"2026-10-07T18:45:00Z","v":55902,"vw":10.75919},{"c":10.765,"h":10.78,"l":10.744,"n":317,"o":10.77,"t":"2026-10-07T19:00:00Z","v":55751,"vw":10.76499},{"c":10.74,"h":10.7652,"l":10.73,"n":563,"o":10.76,"t":"2026-10-07T19:15:00Z","v":118968,"vw":10.748435},{"c":10.73,"h":10.75,"l":10.72,"n":530,"o":10.74,"t":"2026-10-07T19:30:00Z","v":87583,"vw":10.737177},{"c":10.755,"h":10.76,"l":10.72,"n":1244,"o":10.725,"t":"2026-10-07T19:45:00Z","v":185997,"vw":10.743734},{"c":10.7792,"h":10.7792,"l":10.7,"n":25,"o":10.74,"t":"2026-10-07T20:00:00Z","v":187242,"vw":10.750577},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-07T20:30:00Z","v":978,"vw":10.75},{"c":10.7,"h":10.72,"l":10.7,"n":2,"o":10.72,"t":"2026-10-08T12:15:00Z","v":210,"vw":10.710476},{"c":10.87,"h":10.88,"l":10.7,"n":318,"o":10.7,"t":"2026-10-08T13:30:00Z","v":93016,"vw":10.792874},{"c":10.89,"h":10.93,"l":10.87,"n":330,"o":10.88,"t":"2026-10-08T13:45:00Z","v":64263,"vw":10.902115},{"c":10.85,"h":10.91,"l":10.85,"n":435,"o":10.88,"t":"2026-10-08T14:00:00Z","v":67936,"vw":10.879572},{"c":10.87,"h":10.87,"l":10.82,"n":312,"o":10.85,"t":"2026-10-08T14:15:00Z","v":47318,"vw":10.843315},{"c":10.865,"h":10.89,"l":10.86,"n":302,"o":10.86,"t":"2026-10-08T14:30:00Z","v":55062,"vw":10.873309},{"c":10.795,"h":10.865,"l":10.79,"n":445,"o":10.865,"t":"2026-10-08T14:45:00Z","v":62723,"vw":10.830333},{"c":10.795,"h":10.83,"l":10.785,"n":441,"o":10.795,"t":"2026-10-08T15:00:00Z","v":79811,"vw":10.802436},{"c":10.755,"h":10.79,"l":10.75,"n":308,"o":10.79,"t":"2026-10-08T15:15:00Z","v":49454,"vw":10.768875},{"c":10.735,"h":10.755,"l":10.735,"n":359,"o":10.755,"t":"2026-10-08T15:30:00Z","v":56396,"vw":10.747097},{"c":10.75,"h":10.755,"l":10.725,"n":414,"o":10.735,"t":"2026-10-08T15:45:00Z","v":62809,"vw":10.741468},{"c":10.76,"h":10.77,"l":10.7407,"n":301,"o":10.75,"t":"2026-10-08T16:00:00Z","v":51937,"vw":10.755461},{"c":10.755,"h":10.825,"l":10.75,"n":599,"o":10.76,"t":"2026-10-08T16:15:00Z","v":90761,"vw":10.780477},{"c":10.745,"h":10.755,"l":10.725,"n":313,"o":10.75,"t":"2026-10-08T16:30:00Z","v":36848,"vw":10.743436},{"c":10.775,"h":10.79,"l":10.74,"n":484,"o":10.745,"t":"2026-10-08T16:45:00Z","v":63831,"vw":10.767348},{"c":10.76,"h":10.775,"l":10.71,"n":318,"o":10.77,"t":"2026-10-08T17:00:00Z","v":40258,"vw":10.744227},{"c":10.735,"h":10.77,"l":10.715,"n":574,"o":10.76,"t":"2026-10-08T17:15:00Z","v":114459,"vw":10.740793},{"c":10.825,"h":10.83,"l":10.74,"n":393,"o":10.74,"t":"2026-10-08T17:30:00Z","v":51483,"vw":10.777514},{"c":10.805,"h":10.83,"l":10.775,"n":432,"o":10.825,"t":"2026-10-08T17:45:00Z","v":59122,"vw":10.805386},{"c":10.78,"h":10.8,"l":10.77,"n":442,"o":10.8,"t":"2026-10-08T18:00:00Z","v":61867,"vw":10.786671},{"c":10.755,"h":10.7824,"l":10.75,"n":518,"o":10.782,"t":"2026-10-08T18:15:00Z","v":71548,"vw":10.762393},{"c":10.7791,"h":10.78,"l":10.745,"n":535,"o":10.755,"t":"2026-10-08T18:30:00Z","v":63048,"vw":10.761756},{"c":10.78,"h":10.79,"l":10.765,"n":573,"o":10.78,"t":"2026-10-08T18:45:00Z","v":64523,"vw":10.778875},{"c":10.8,"h":10.8,"l":10.76,"n":525,"o":10.78,"t":"2026-10-08T19:00:00Z","v":74224,"vw":10.778597},{"c":10.76,"h":10.8,"l":10.76,"n":413,"o":10.795,"t":"2026-10-08T19:15:00Z","v":53999,"vw":10.782992},{"c":10.765,"h":10.77,"l":10.745,"n":855,"o":10.76,"t":"2026-10-08T19:30:00Z","v":109299,"vw":10.759103},{"c":10.78,"h":10.795,"l":10.75,"n":2206,"o":10.765,"t":"2026-10-08T19:45:00Z","v":353690,"vw":10.769255},{"c":10.59,"h":10.79,"l":10.59,"n":18,"o":10.79,"t":"2026-10-08T20:00:00Z","v":177141,"vw":10.788758},{"c":10.79,"h":10.9,"l":10.76,"n":5,"o":10.9,"t":"2026-10-08T20:30:00Z","v":2835,"vw":10.804188},{"c":10.95,"h":10.9826,"l":10.85,"n":7,"o":10.9826,"t":"2026-10-08T20:45:00Z","v":4400,"vw":10.916636},{"c":10.9828,"h":10.99,"l":10.9828,"n":2,"o":10.99,"t":"2026-10-08T21:00:00Z","v":1400,"vw":10.9864},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-08T22:00:00Z","v":100,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-08T22:15:00Z","v":151,"vw":10.9},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-08T23:00:00Z","v":1500,"vw":10.98},{"c":10.9709,"h":10.9709,"l":10.96,"n":12,"o":10.96,"t":"2026-10-09T11:15:00Z","v":2000,"vw":10.965743},{"c":10.95,"h":10.96,"l":10.9442,"n":6,"o":10.9442,"t":"2026-10-09T13:15:00Z","v":3716,"vw":10.950209},{"c":10.92,"h":10.96,"l":10.865,"n":353,"o":10.91,"t":"2026-10-09T13:30:00Z","v":138003,"vw":10.908406},{"c":10.875,"h":10.92,"l":10.86,"n":317,"o":10.92,"t":"2026-10-09T13:45:00Z","v":47039,"vw":10.883704},{"c":10.87,"h":10.875,"l":10.831,"n":679,"o":10.87,"t":"2026-10-09T14:00:00Z","v":153541,"vw":10.854327},{"c":10.885,"h":10.915,"l":10.87,"n":443,"o":10.87,"t":"2026-10-09T14:15:00Z","v":137249,"vw":10.890885},{"c":10.88,"h":10.885,"l":10.86,"n":272,"o":10.88,"t":"2026-10-09T14:30:00Z","v":41192,"vw":10.874283},{"c":10.885,"h":10.905,"l":10.88,"n":283,"o":10.885,"t":"2026-10-09T14:45:00Z","v":78644,"vw":10.893014},{"c":10.895,"h":10.8999,"l":10.8679,"n":441,"o":10.89,"t":"2026-10-09T15:00:00Z","v":49902,"vw":10.8832},{"c":10.87,"h":10.9099,"l":10.87,"n":350,"o":10.895,"t":"2026-10-09T15:15:00Z","v":50670,"vw":10.889544},{"c":10.875,"h":10.885,"l":10.865,"n":250,"o":10.875,"t":"2026-10-09T15:30:00Z","v":47894,"vw":10.87546},{"c":10.8965,"h":10.8999,"l":10.875,"n":271,"o":10.875,"t":"2026-10-09T15:45:00Z","v":27624,"vw":10.885881},{"c":10.87,"h":10.92,"l":10.87,"n":553,"o":10.895,"t":"2026-10-09T16:00:00Z","v":108975,"vw":10.897496},{"c":10.94,"h":10.94,"l":10.87,"n":305,"o":10.87,"t":"2026-10-09T16:15:00Z","v":41902,"vw":10.896435},{"c":10.975,"h":10.975,"l":10.9429,"n":133,"o":10.945,"t":"2026-10-09T16:30:00Z","v":22031,"vw":10.960136},{"c":10.965,"h":10.97,"l":10.94,"n":371,"o":10.97,"t":"2026-10-09T16:45:00Z","v":55836,"vw":10.952926},{"c":10.9599,"h":10.99,"l":10.955,"n":466,"o":10.9688,"t":"2026-10-09T17:00:00Z","v":101063,"vw":10.976308},{"c":10.915,"h":10.9501,"l":10.91,"n":320,"o":10.9501,"t":"2026-10-09T17:15:00Z","v":37297,"vw":10.931937},{"c":10.925,"h":10.93,"l":10.915,"n":188,"o":10.915,"t":"2026-10-09T17:30:00Z","v":27862,"vw":10.925945},{"c":10.915,"h":10.925,"l":10.905,"n":293,"o":10.925,"t":"2026-10-09T17:45:00Z","v":40536,"vw":10.912723},{"c":10.89,"h":10.915,"l":10.89,"n":270,"o":10.91,"t":"2026-10-09T18:00:00Z","v":42236,"vw":10.90356},{"c":10.875,"h":10.89,"l":10.87,"n":285,"o":10.89,"t":"2026-10-09T18:15:00Z","v":54640,"vw":10.883047},{"c":10.8505,"h":10.885,"l":10.8505,"n":309,"o":10.8785,"t":"2026-10-09T18:30:00Z","v":66584,"vw":10.873223},{"c":10.86,"h":10.87,"l":10.845,"n":326,"o":10.8505,"t":"2026-10-09T18:45:00Z","v":77564,"vw":10.858053},{"c":10.865,"h":10.885,"l":10.85,"n":370,"o":10.855,"t":"2026-10-09T19:00:00Z","v":65996,"vw":10.872467},{"c":10.84,"h":10.86,"l":10.84,"n":352,"o":10.86,"t":"2026-10-09T19:15:00Z","v":64722,"vw":10.851697},{"c":10.815,"h":10.8488,"l":10.81,"n":598,"o":10.84,"t":"2026-10-09T19:30:00Z","v":104817,"vw":10.825736},{"c":10.84,"h":10.85,"l":10.8,"n":1533,"o":10.815,"t":"2026-10-09T19:45:00Z","v":315858,"vw":10.827},{"c":10.85,"h":10.85,"l":10.84,"n":30,"o":10.84,"t":"2026-10-09T20:00:00Z","v":178365,"vw":10.840008},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-09T20:15:00Z","v":200,"vw":10.85},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-09T21:30:00Z","v":300,"vw":10.95},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-09T22:00:00Z","v":100,"vw":10.94},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-09T22:45:00Z","v":102,"vw":10.92},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-09T23:45:00Z","v":100,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-10-12T11:00:00Z","v":1005,"vw":10.94},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-12T11:15:00Z","v":400,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-12T11:30:00Z","v":400,"vw":10.88},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-12T12:00:00Z","v":150,"vw":10.95},{"c":10.81,"h":10.88,"l":10.8,"n":641,"o":10.86,"t":"2026-10-12T13:30:00Z","v":123013,"vw":10.845372},{"c":10.845,"h":10.845,"l":10.8,"n":372,"o":10.81,"t":"2026-10-12T13:45:00Z","v":53667,"vw":10.817734},{"c":10.91,"h":10.91,"l":10.835,"n":338,"o":10.845,"t":"2026-10-12T14:00:00Z","v":71178,"vw":10.858676},{"c":10.905,"h":10.925,"l":10.9013,"n":290,"o":10.905,"t":"2026-10-12T14:15:00Z","v":47830,"vw":10.914332},{"c":10.91,"h":10.9299,"l":10.905,"n":341,"o":10.905,"t":"2026-10-12T14:30:00Z","v":77418,"vw":10.915208},{"c":10.885,"h":10.915,"l":10.87,"n":491,"o":10.915,"t":"2026-10-12T14:45:00Z","v":78782,"vw":10.891302},{"c":10.93,"h":10.93,"l":10.88,"n":288,"o":10.885,"t":"2026-10-12T15:00:00Z","v":46378,"vw":10.900783},{"c":10.93,"h":10.95,"l":10.93,"n":160,"o":10.93,"t":"2026-10-12T15:15:00Z","v":16549,"vw":10.939514},{"c":10.935,"h":10.94,"l":10.93,"n":208,"o":10.94,"t":"2026-10-12T15:30:00Z","v":44626,"vw":10.93404},{"c":10.94,"h":10.94,"l":10.93,"n":171,"o":10.94,"t":"2026-10-12T15:45:00Z","v":18890,"vw":10.935199},{"c":10.93,"h":10.955,"l":10.93,"n":379,"o":10.935,"t":"2026-10-12T16:00:00Z","v":84734,"vw":10.946427},{"c":10.91,"h":10.935,"l":10.905,"n":159,"o":10.935,"t":"2026-10-12T16:15:00Z","v":19755,"vw":10.919637},{"c":10.925,"h":10.94,"l":10.91,"n":237,"o":10.91,"t":"2026-10-12T16:30:00Z","v":31893,"vw":10.929172},{"c":10.915,"h":10.925,"l":10.91,"n":110,"o":10.92,"t":"2026-10-12T16:45:00Z","v":8765,"vw":10.917701},{"c":10.925,"h":10.93,"l":10.915,"n":156,"o":10.92,"t":"2026-10-12T17:00:00Z","v":13775,"vw":10.922824},{"c":10.915,"h":10.93,"l":10.91,"n":163,"o":10.93,"t":"2026-10-12T17:15:00Z","v":14926,"vw":10.923375},{"c":10.895,"h":10.9114,"l":10.89,"n":258,"o":10.9114,"t":"2026-10-12T17:30:00Z","v":41463,"vw":10.90113},{"c":10.9013,"h":10.91,"l":10.89,"n":263,"o":10.8946,"t":"2026-10-12T17:45:00Z","v":41382,"vw":10.899025},{"c":10.905,"h":10.91,"l":10.9,"n":149,"o":10.91,"t":"2026-10-12T18:00:00Z","v":8721,"vw":10.905943},{"c":10.895,"h":10.91,"l":10.89,"n":244,"o":10.9,"t":"2026-10-12T18:15:00Z","v":35339,"vw":10.893788},{"c":10.9023,"h":10.906,"l":10.885,"n":302,"o":10.89,"t":"2026-10-12T18:30:00Z","v":56271,"vw":10.891676},{"c":10.9,"h":10.905,"l":10.89,"n":184,"o":10.9,"t":"2026-10-12T18:45:00Z","v":13171,"vw":10.897211},{"c":10.91,"h":10.91,"l":10.895,"n":217,"o":10.9,"t":"2026-10-12T19:00:00Z","v":16826,"vw":10.904519},{"c":10.905,"h":10.91,"l":10.9,"n":283,"o":10.91,"t":"2026-10-12T19:15:00Z","v":24926,"vw":10.903755},{"c":10.875,"h":10.905,"l":10.8601,"n":640,"o":10.905,"t":"2026-10-12T19:30:00Z","v":143476,"vw":10.883368},{"c":10.91,"h":10.91,"l":10.855,"n":1179,"o":10.87,"t":"2026-10-12T19:45:00Z","v":233826,"vw":10.871136},{"c":10.89,"h":10.89,"l":10.89,"n":20,"o":10.89,"t":"2026-10-12T20:00:00Z","v":112412,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-10-12T20:30:00Z","v":2968,"vw":10.89},{"c":10.8576,"h":10.8576,"l":10.8576,"n":1,"o":10.8576,"t":"2026-10-12T21:15:00Z","v":3000,"vw":10.8576},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-13T08:00:00Z","v":849,"vw":10.9},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-13T10:30:00Z","v":561,"vw":10.96},{"c":10.95,"h":10.95,"l":10.91,"n":6,"o":10.925,"t":"2026-10-13T13:15:00Z","v":975,"vw":10.926608},{"c":10.815,"h":10.98,"l":10.8001,"n":340,"o":10.98,"t":"2026-10-13T13:30:00Z","v":112363,"vw":10.904142},{"c":10.74,"h":10.82,"l":10.73,"n":262,"o":10.81,"t":"2026-10-13T13:45:00Z","v":42082,"vw":10.783364},{"c":10.6801,"h":10.73,"l":10.66,"n":397,"o":10.73,"t":"2026-10-13T14:00:00Z","v":61538,"vw":10.682148},{"c":10.66,"h":10.705,"l":10.64,"n":306,"o":10.6802,"t":"2026-10-13T14:15:00Z","v":36715,"vw":10.667328},{"c":10.63,"h":10.675,"l":10.625,"n":352,"o":10.665,"t":"2026-10-13T14:30:00Z","v":43601,"vw":10.650533},{"c":10.61,"h":10.64,"l":10.605,"n":383,"o":10.63,"t":"2026-10-13T14:45:00Z","v":37306,"vw":10.623088},{"c":10.605,"h":10.615,"l":10.58,"n":452,"o":10.61,"t":"2026-10-13T15:00:00Z","v":71938,"vw":10.599616},{"c":10.545,"h":10.6099,"l":10.535,"n":469,"o":10.6,"t":"2026-10-13T15:15:00Z","v":74178,"vw":10.585218},{"c":10.535,"h":10.565,"l":10.535,"n":377,"o":10.54,"t":"2026-10-13T15:30:00Z","v":63926,"vw":10.550912},{"c":10.535,"h":10.545,"l":10.51,"n":334,"o":10.535,"t":"2026-10-13T15:45:00Z","v":53705,"vw":10.525675},{"c":10.55,"h":10.55,"l":10.52,"n":244,"o":10.54,"t":"2026-10-13T16:00:00Z","v":64893,"vw":10.532083},{"c":10.55,"h":10.58,"l":10.545,"n":478,"o":10.545,"t":"2026-10-13T16:15:00Z","v":69225,"vw":10.561994},{"c":10.585,"h":10.6,"l":10.55,"n":570,"o":10.555,"t":"2026-10-13T16:30:00Z","v":120129,"vw":10.579533},{"c":10.585,"h":10.59,"l":10.565,"n":354,"o":10.58,"t":"2026-10-13T16:45:00Z","v":60674,"vw":10.578049},{"c":10.615,"h":10.615,"l":10.565,"n":328,"o":10.585,"t":"2026-10-13T17:00:00Z","v":48881,"vw":10.592583},{"c":10.6014,"h":10.62,"l":10.6,"n":231,"o":10.61,"t":"2026-10-13T17:15:00Z","v":23822,"vw":10.611574},{"c":10.59,"h":10.6,"l":10.575,"n":346,"o":10.6,"t":"2026-10-13T17:30:00Z","v":45388,"vw":10.588346},{"c":10.565,"h":10.59,"l":10.56,"n":408,"o":10.59,"t":"2026-10-13T17:45:00Z","v":55864,"vw":10.568788},{"c":10.585,"h":10.605,"l":10.56,"n":439,"o":10.56,"t":"2026-10-13T18:00:00Z","v":66614,"vw":10.589234},{"c":10.645,"h":10.65,"l":10.58,"n":450,"o":10.58,"t":"2026-10-13T18:15:00Z","v":72178,"vw":10.614658},{"c":10.675,"h":10.69,"l":10.645,"n":472,"o":10.645,"t":"2026-10-13T18:30:00Z","v":69864,"vw":10.669094},{"c":10.705,"h":10.71,"l":10.655,"n":477,"o":10.675,"t":"2026-10-13T18:45:00Z","v":80624,"vw":10.680544},{"c":10.725,"h":10.735,"l":10.7,"n":497,"o":10.705,"t":"2026-10-13T19:00:00Z","v":100406,"vw":10.722616},{"c":10.72,"h":10.725,"l":10.7,"n":518,"o":10.725,"t":"2026-10-13T19:15:00Z","v":76761,"vw":10.714686},{"c":10.755,"h":10.76,"l":10.715,"n":686,"o":10.715,"t":"2026-10-13T19:30:00Z","v":124875,"vw":10.737045},{"c":10.71,"h":10.77,"l":10.7,"n":1588,"o":10.755,"t":"2026-10-13T19:45:00Z","v":256140,"vw":10.730506},{"c":10.82,"h":10.82,"l":10.7,"n":17,"o":10.7,"t":"2026-10-13T20:00:00Z","v":133836,"vw":10.700276},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-13T20:30:00Z","v":640,"vw":10.7},{"c":10.7,"h":10.7,"l":10.7,"n":3,"o":10.7,"t":"2026-10-14T11:45:00Z","v":360,"vw":10.7},{"c":10.61,"h":10.62,"l":10.61,"n":2,"o":10.62,"t":"2026-10-14T12:30:00Z","v":3000,"vw":10.610833},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-14T12:45:00Z","v":3250,"vw":10.61},{"c":10.56,"h":10.68,"l":10.555,"n":308,"o":10.66,"t":"2026-10-14T13:30:00Z","v":83979,"vw":10.631602},{"c":10.5525,"h":10.58,"l":10.5444,"n":418,"o":10.5501,"t":"2026-10-14T13:45:00Z","v":79234,"vw":10.560324},{"c":10.5501,"h":10.585,"l":10.55,"n":439,"o":10.555,"t":"2026-10-14T14:00:00Z","v":46254,"vw":10.563849},{"c":10.5612,"h":10.57,"l":10.54,"n":647,"o":10.55,"t":"2026-10-14T14:15:00Z","v":77720,"vw":10.547881},{"c":10.5523,"h":10.57,"l":10.535,"n":401,"o":10.565,"t":"2026-10-14T14:30:00Z","v":38863,"vw":10.555007},{"c":10.52,"h":10.56,"l":10.52,"n":380,"o":10.55,"t":"2026-10-14T14:45:00Z","v":32323,"vw":10.537287},{"c":10.525,"h":10.545,"l":10.505,"n":331,"o":10.52,"t":"2026-10-14T15:00:00Z","v":38032,"vw":10.522358},{"c":10.54,"h":10.575,"l":10.525,"n":397,"o":10.525,"t":"2026-10-14T15:15:00Z","v":36694,"vw":10.548702},{"c":10.5497,"h":10.56,"l":10.5326,"n":234,"o":10.545,"t":"2026-10-14T15:30:00Z","v":25684,"vw":10.545606},{"c":10.555,"h":10.565,"l":10.545,"n":201,"o":10.545,"t":"2026-10-14T15:45:00Z","v":17225,"vw":10.557025},{"c":10.555,"h":10.58,"l":10.555,"n":281,"o":10.56,"t":"2026-10-14T16:00:00Z","v":34833,"vw":10.566402},{"c":10.585,"h":10.6,"l":10.54,"n":373,"o":10.555,"t":"2026-10-14T16:15:00Z","v":49027,"vw":10.566026},{"c":10.605,"h":10.625,"l":10.5888,"n":307,"o":10.59,"t":"2026-10-14T16:30:00Z","v":35729,"vw":10.609032},{"c":10.595,"h":10.645,"l":10.59,"n":467,"o":10.605,"t":"2026-10-14T16:45:00Z","v":104572,"vw":10.602797},{"c":10.6,"h":10.61,"l":10.59,"n":259,"o":10.595,"t":"2026-10-14T17:00:00Z","v":21364,"vw":10.595931},{"c":10.585,"h":10.61,"l":10.57,"n":327,"o":10.61,"t":"2026-10-14T17:15:00Z","v":49941,"vw":10.581825},{"c":10.585,"h":10.615,"l":10.58,"n":452,"o":10.58,"t":"2026-10-14T17:30:00Z","v":127529,"vw":10.598597},{"c":10.575,"h":10.585,"l":10.57,"n":348,"o":10.585,"t":"2026-10-14T17:45:00Z","v":59982,"vw":10.578246},{"c":10.585,"h":10.595,"l":10.57,"n":377,"o":10.58,"t":"2026-10-14T18:00:00Z","v":45939,"vw":10.58456},{"c":10.575,"h":10.585,"l":10.57,"n":307,"o":10.58,"t":"2026-10-14T18:15:00Z","v":31251,"vw":10.579062},{"c":10.565,"h":10.585,"l":10.565,"n":402,"o":10.575,"t":"2026-10-14T18:30:00Z","v":51112,"vw":10.57378},{"c":10.585,"h":10.59,"l":10.565,"n":394,"o":10.565,"t":"2026-10-14T18:45:00Z","v":50835,"vw":10.573097},{"c":10.565,"h":10.59,"l":10.565,"n":325,"o":10.59,"t":"2026-10-14T19:00:00Z","v":38234,"vw":10.579489},{"c":10.575,"h":10.585,"l":10.55,"n":549,"o":10.565,"t":"2026-10-14T19:15:00Z","v":99770,"vw":10.565041},{"c":10.54,"h":10.575,"l":10.52,"n":921,"o":10.575,"t":"2026-10-14T19:30:00Z","v":154855,"vw":10.549387},{"c":10.555,"h":10.56,"l":10.51,"n":1782,"o":10.535,"t":"2026-10-14T19:45:00Z","v":330480,"vw":10.535046},{"c":10.54,"h":10.54,"l":10.54,"n":17,"o":10.54,"t":"2026-10-14T20:00:00Z","v":200122,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-14T20:45:00Z","v":379,"vw":10.54},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-14T22:30:00Z","v":100,"vw":10.5},{"c":10.53,"h":10.53,"l":10.5,"n":5,"o":10.5,"t":"2026-10-15T08:00:00Z","v":2527,"vw":10.511778},{"c":10.6,"h":10.63,"l":10.6,"n":4,"o":10.63,"t":"2026-10-15T13:00:00Z","v":724,"vw":10.608864},{"c":10.5,"h":10.6,"l":10.5,"n":49,"o":10.6,"t":"2026-10-15T13:15:00Z","v":4673,"vw":10.533574},{"c":10.62,"h":10.65,"l":10.53,"n":251,"o":10.53,"t":"2026-10-15T13:30:00Z","v":92754,"vw":10.573556},{"c":10.725,"h":10.73,"l":10.615,"n":472,"o":10.615,"t":"2026-10-15T13:45:00Z","v":61030,"vw":10.68098},{"c":10.7925,"h":10.815,"l":10.73,"n":446,"o":10.73,"t":"2026-10-15T14:00:00Z","v":60861,"vw":10.78662},{"c":10.755,"h":10.805,"l":10.755,"n":457,"o":10.795,"t":"2026-10-15T14:15:00Z","v":47111,"vw":10.785306},{"c":10.715,"h":10.785,"l":10.71,"n":553,"o":10.755,"t":"2026-10-15T14:30:00Z","v":86467,"vw":10.750372},{"c":10.695,"h":10.715,"l":10.68,"n":436,"o":10.71,"t":"2026-10-15T14:45:00Z","v":40544,"vw":10.698398},{"c":10.69,"h":10.73,"l":10.69,"n":308,"o":10.695,"t":"2026-10-15T15:00:00Z","v":33254,"vw":10.710915},{"c":10.645,"h":10.695,"l":10.64,"n":466,"o":10.685,"t":"2026-10-15T15:15:00Z","v":64275,"vw":10.670166},{"c":10.63,"h":10.66,"l":10.6201,"n":715,"o":10.645,"t":"2026-10-15T15:30:00Z","v":125065,"vw":10.638957},{"c":10.665,"h":10.675,"l":10.6301,"n":238,"o":10.6301,"t":"2026-10-15T15:45:00Z","v":33238,"vw":10.653143},{"c":10.65,"h":10.67,"l":10.63,"n":1019,"o":10.665,"t":"2026-10-15T16:00:00Z","v":216268,"vw":10.656114},{"c":10.6699,"h":10.6699,"l":10.64,"n":159,"o":10.645,"t":"2026-10-15T16:15:00Z","v":14180,"vw":10.649555},{"c":10.7,"h":10.7,"l":10.665,"n":245,"o":10.665,"t":"2026-10-15T16:30:00Z","v":32156,"vw":10.688245},{"c":10.68,"h":10.71,"l":10.65,"n":406,"o":10.705,"t":"2026-10-15T16:45:00Z","v":60013,"vw":10.681886},{"c":10.6631,"h":10.685,"l":10.66,"n":133,"o":10.685,"t":"2026-10-15T17:00:00Z","v":18208,"vw":10.672577},{"c":10.67,"h":10.6715,"l":10.655,"n":171,"o":10.66,"t":"2026-10-15T17:15:00Z","v":21680,"vw":10.663288},{"c":10.7075,"h":10.71,"l":10.66,"n":329,"o":10.675,"t":"2026-10-15T17:30:00Z","v":53262,"vw":10.68728},{"c":10.742,"h":10.75,"l":10.705,"n":382,"o":10.705,"t":"2026-10-15T17:45:00Z","v":76307,"vw":10.725586},{"c":10.735,"h":10.75,"l":10.735,"n":231,"o":10.74,"t":"2026-10-15T18:00:00Z","v":74037,"vw":10.74337},{"c":10.72,"h":10.74,"l":10.71,"n":253,"o":10.735,"t":"2026-10-15T18:15:00Z","v":39141,"vw":10.722469},{"c":10.715,"h":10.735,"l":10.715,"n":286,"o":10.725,"t":"2026-10-15T18:30:00Z","v":39424,"vw":10.725448},{"c":10.74,"h":10.745,"l":10.71,"n":391,"o":10.71,"t":"2026-10-15T18:45:00Z","v":102152,"vw":10.730056},{"c":10.755,"h":10.765,"l":10.735,"n":276,"o":10.735,"t":"2026-10-15T19:00:00Z","v":33190,"vw":10.756483},{"c":10.725,"h":10.755,"l":10.725,"n":399,"o":10.755,"t":"2026-10-15T19:15:00Z","v":110631,"vw":10.748376},{"c":10.695,"h":10.735,"l":10.68,"n":877,"o":10.725,"t":"2026-10-15T19:30:00Z","v":135811,"vw":10.699443},{"c":10.735,"h":10.745,"l":10.6928,"n":1674,"o":10.7,"t":"2026-10-15T19:45:00Z","v":348052,"vw":10.716868},{"c":10.73,"h":10.73,"l":10.73,"n":14,"o":10.73,"t":"2026-10-15T20:00:00Z","v":143143,"vw":10.73},{"c":10.7946,"h":10.7946,"l":10.73,"n":2,"o":10.73,"t":"2026-10-15T20:30:00Z","v":1643,"vw":10.733932},{"c":10.7901,"h":10.7901,"l":10.7901,"n":1,"o":10.7901,"t":"2026-10-16T12:30:00Z","v":500,"vw":10.7901},{"c":10.69,"h":10.7,"l":10.68,"n":29,"o":10.69,"t":"2026-10-16T13:15:00Z","v":2603,"vw":10.691075},{"c":10.64,"h":10.74,"l":10.625,"n":413,"o":10.7,"t":"2026-10-16T13:30:00Z","v":141637,"vw":10.679874},{"c":10.665,"h":10.685,"l":10.62,"n":465,"o":10.64,"t":"2026-10-16T13:45:00Z","v":126274,"vw":10.647761},{"c":10.6558,"h":10.69,"l":10.625,"n":446,"o":10.66,"t":"2026-10-16T14:00:00Z","v":139207,"vw":10.652651},{"c":10.635,"h":10.66,"l":10.615,"n":600,"o":10.65,"t":"2026-10-16T14:15:00Z","v":88043,"vw":10.631292},{"c":10.605,"h":10.6588,"l":10.605,"n":550,"o":10.64,"t":"2026-10-16T14:30:00Z","v":98167,"vw":10.632716},{"c":10.54,"h":10.615,"l":10.54,"n":384,"o":10.6,"t":"2026-10-16T14:45:00Z","v":50179,"vw":10.583053},{"c":10.52,"h":10.555,"l":10.51,"n":446,"o":10.535,"t":"2026-10-16T15:00:00Z","v":56539,"vw":10.532278},{"c":10.495,"h":10.53,"l":10.48,"n":484,"o":10.515,"t":"2026-10-16T15:15:00Z","v":58017,"vw":10.49805},{"c":10.495,"h":10.5085,"l":10.485,"n":349,"o":10.4991,"t":"2026-10-16T15:30:00Z","v":40259,"vw":10.499551},{"c":10.455,"h":10.505,"l":10.4512,"n":417,"o":10.495,"t":"2026-10-16T15:45:00Z","v":81892,"vw":10.480066},{"c":10.441,"h":10.46,"l":10.4301,"n":252,"o":10.455,"t":"2026-10-16T16:00:00Z","v":27158,"vw":10.44495},{"c":10.435,"h":10.45,"l":10.43,"n":292,"o":10.445,"t":"2026-10-16T16:15:00Z","v":45760,"vw":10.440321},{"c":10.435,"h":10.4399,"l":10.42,"n":313,"o":10.43,"t":"2026-10-16T16:30:00Z","v":42449,"vw":10.42552},{"c":10.415,"h":10.44,"l":10.41,"n":217,"o":10.435,"t":"2026-10-16T16:45:00Z","v":27341,"vw":10.423521},{"c":10.36,"h":10.4151,"l":10.355,"n":378,"o":10.415,"t":"2026-10-16T17:00:00Z","v":49231,"vw":10.390592},{"c":10.3405,"h":10.38,"l":10.32,"n":463,"o":10.36,"t":"2026-10-16T17:15:00Z","v":61764,"vw":10.355108},{"c":10.355,"h":10.365,"l":10.33,"n":391,"o":10.34,"t":"2026-10-16T17:30:00Z","v":40833,"vw":10.345424},{"c":10.31,"h":10.355,"l":10.31,"n":497,"o":10.35,"t":"2026-10-16T17:45:00Z","v":70483,"vw":10.336584},{"c":10.35,"h":10.35,"l":10.305,"n":442,"o":10.31,"t":"2026-10-16T18:00:00Z","v":66685,"vw":10.326516},{"c":10.34,"h":10.355,"l":10.335,"n":223,"o":10.355,"t":"2026-10-16T18:15:00Z","v":34281,"vw":10.345175},{"c":10.335,"h":10.35,"l":10.33,"n":285,"o":10.345,"t":"2026-10-16T18:30:00Z","v":37584,"vw":10.339663},{"c":10.315,"h":10.35,"l":10.31,"n":273,"o":10.335,"t":"2026-10-16T18:45:00Z","v":33863,"vw":10.33276},{"c":10.315,"h":10.3288,"l":10.3001,"n":404,"o":10.315,"t":"2026-10-16T19:00:00Z","v":63897,"vw":10.315189},{"c":10.31,"h":10.32,"l":10.29,"n":480,"o":10.3113,"t":"2026-10-16T19:15:00Z","v":95778,"vw":10.300752},{"c":10.2958,"h":10.33,"l":10.27,"n":723,"o":10.31,"t":"2026-10-16T19:30:00Z","v":128832,"vw":10.300619},{"c":10.335,"h":10.34,"l":10.29,"n":2030,"o":10.3,"t":"2026-10-16T19:45:00Z","v":358312,"vw":10.310958},{"c":10.33,"h":10.33,"l":10.33,"n":15,"o":10.33,"t":"2026-10-16T20:00:00Z","v":178698,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-16T20:30:00Z","v":2422,"vw":10.33},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-16T22:00:00Z","v":200,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-19T08:00:00Z","v":960,"vw":10.38},{"c":10.37,"h":10.37,"l":10.3698,"n":3,"o":10.3698,"t":"2026-10-19T12:15:00Z","v":479,"vw":10.369889},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-10-19T12:30:00Z","v":3000,"vw":10.36},{"c":10.33,"h":10.33,"l":10.33,"n":8,"o":10.33,"t":"2026-10-19T12:45:00Z","v":1482,"vw":10.33},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-19T13:15:00Z","v":144,"vw":10.37},{"c":10.23,"h":10.33,"l":10.22,"n":491,"o":10.33,"t":"2026-10-19T13:30:00Z","v":96099,"vw":10.272032},{"c":10.14,"h":10.24,"l":10.13,"n":570,"o":10.22,"t":"2026-10-19T13:45:00Z","v":68592,"vw":10.176267},{"c":10.12,"h":10.16,"l":10.095,"n":502,"o":10.145,"t":"2026-10-19T14:00:00Z","v":47745,"vw":10.123241},{"c":10.115,"h":10.13,"l":10.095,"n":387,"o":10.12,"t":"2026-10-19T14:15:00Z","v":41858,"vw":10.109788},{"c":10.105,"h":10.13,"l":10.1001,"n":327,"o":10.115,"t":"2026-10-19T14:30:00Z","v":39654,"vw":10.114042},{"c":10.105,"h":10.13,"l":10.085,"n":712,"o":10.11,"t":"2026-10-19T14:45:00Z","v":113596,"vw":10.110963},{"c":10.1264,"h":10.13,"l":10.1,"n":398,"o":10.105,"t":"2026-10-19T15:00:00Z","v":36278,"vw":10.116447},{"c":10.155,"h":10.17,"l":10.13,"n":412,"o":10.13,"t":"2026-10-19T15:15:00Z","v":50918,"vw":10.152312},{"c":10.13,"h":10.1599,"l":10.13,"n":561,"o":10.1585,"t":"2026-10-19T15:30:00Z","v":102122,"vw":10.148939},{"c":10.1515,"h":10.16,"l":10.1322,"n":364,"o":10.135,"t":"2026-10-19T15:45:00Z","v":37350,"vw":10.147081},{"c":10.115,"h":10.155,"l":10.11,"n":341,"o":10.155,"t":"2026-10-19T16:00:00Z","v":24596,"vw":10.124561},{"c":10.11,"h":10.1295,"l":10.11,"n":288,"o":10.11,"t":"2026-10-19T16:15:00Z","v":25895,"vw":10.121313},{"c":10.1,"h":10.1199,"l":10.09,"n":398,"o":10.115,"t":"2026-10-19T16:30:00Z","v":68186,"vw":10.099108},{"c":10.115,"h":10.12,"l":10.0935,"n":341,"o":10.0935,"t":"2026-10-19T16:45:00Z","v":30146,"vw":10.1027},{"c":10.115,"h":10.1199,"l":10.105,"n":242,"o":10.1101,"t":"2026-10-19T17:00:00Z","v":29386,"vw":10.113419},{"c":10.115,"h":10.125,"l":10.1,"n":402,"o":10.115,"t":"2026-10-19T17:15:00Z","v":75461,"vw":10.111839},{"c":10.145,"h":10.145,"l":10.115,"n":377,"o":10.115,"t":"2026-10-19T17:30:00Z","v":49257,"vw":10.131659},{"c":10.135,"h":10.16,"l":10.12,"n":470,"o":10.141,"t":"2026-10-19T17:45:00Z","v":91812,"vw":10.14548},{"c":10.12,"h":10.135,"l":10.12,"n":208,"o":10.135,"t":"2026-10-19T18:00:00Z","v":15798,"vw":10.132461},{"c":10.115,"h":10.13,"l":10.11,"n":364,"o":10.125,"t":"2026-10-19T18:15:00Z","v":38318,"vw":10.120854},{"c":10.125,"h":10.14,"l":10.115,"n":354,"o":10.115,"t":"2026-10-19T18:30:00Z","v":39136,"vw":10.12689},{"c":10.155,"h":10.155,"l":10.13,"n":310,"o":10.13,"t":"2026-10-19T18:45:00Z","v":24929,"vw":10.146033},{"c":10.1201,"h":10.155,"l":10.12,"n":307,"o":10.155,"t":"2026-10-19T19:00:00Z","v":29838,"vw":10.13836},{"c":10.12,"h":10.14,"l":10.11,"n":800,"o":10.1225,"t":"2026-10-19T19:15:00Z","v":128729,"vw":10.126886},{"c":10.13,"h":10.13,"l":10.1,"n":501,"o":10.12,"t":"2026-10-19T19:30:00Z","v":48051,"vw":10.111437},{"c":10.15,"h":10.15,"l":10.12,"n":1495,"o":10.13,"t":"2026-10-19T19:45:00Z","v":297608,"vw":10.134039},{"c":10.15,"h":10.15,"l":10.14,"n":20,"o":10.14,"t":"2026-10-19T20:00:00Z","v":163781,"vw":10.140007},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-19T20:15:00Z","v":200,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-19T20:30:00Z","v":2241,"vw":10.14},{"c":10.19,"h":10.19,"l":10.19,"n":39,"o":10.19,"t":"2026-10-20T12:45:00Z","v":3200,"vw":10.19},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T13:15:00Z","v":200,"vw":10.15},{"c":10.17,"h":10.22,"l":10.1,"n":616,"o":10.15,"t":"2026-10-20T13:30:00Z","v":97978,"vw":10.158906},{"c":10.2,"h":10.225,"l":10.17,"n":745,"o":10.18,"t":"2026-10-20T13:45:00Z","v":95040,"vw":10.199172},{"c":10.145,"h":10.23,"l":10.14,"n":685,"o":10.2,"t":"2026-10-20T14:00:00Z","v":114966,"vw":10.16289},{"c":10.225,"h":10.2258,"l":10.15,"n":552,"o":10.15,"t":"2026-10-20T14:15:00Z","v":64339,"vw":10.177487},{"c":10.215,"h":10.23,"l":10.19,"n":382,"o":10.225,"t":"2026-10-20T14:30:00Z","v":53303,"vw":10.207809},{"c":10.24,"h":10.24,"l":10.19,"n":389,"o":10.211,"t":"2026-10-20T14:45:00Z","v":63106,"vw":10.214752},{"c":10.205,"h":10.24,"l":10.19,"n":484,"o":10.24,"t":"2026-10-20T15:00:00Z","v":66005,"vw":10.20315},{"c":10.215,"h":10.23,"l":10.205,"n":364,"o":10.205,"t":"2026-10-20T15:15:00Z","v":44881,"vw":10.213492},{"c":10.22,"h":10.235,"l":10.2,"n":357,"o":10.21,"t":"2026-10-20T15:30:00Z","v":45183,"vw":10.220759},{"c":10.205,"h":10.23,"l":10.195,"n":361,"o":10.23,"t":"2026-10-20T15:45:00Z","v":33014,"vw":10.211113},{"c":10.205,"h":10.21,"l":10.19,"n":381,"o":10.205,"t":"2026-10-20T16:00:00Z","v":38971,"vw":10.200164},{"c":10.225,"h":10.23,"l":10.195,"n":310,"o":10.205,"t":"2026-10-20T16:15:00Z","v":27153,"vw":10.209271},{"c":10.215,"h":10.23,"l":10.21,"n":298,"o":10.225,"t":"2026-10-20T16:30:00Z","v":32621,"vw":10.219082},{"c":10.185,"h":10.2158,"l":10.185,"n":314,"o":10.21,"t":"2026-10-20T16:45:00Z","v":26497,"vw":10.202575},{"c":10.18,"h":10.195,"l":10.1611,"n":388,"o":10.185,"t":"2026-10-20T17:00:00Z","v":80673,"vw":10.183093},{"c":10.185,"h":10.185,"l":10.17,"n":276,"o":10.1711,"t":"2026-10-20T17:15:00Z","v":49313,"vw":10.178175},{"c":10.185,"h":10.195,"l":10.17,"n":333,"o":10.185,"t":"2026-10-20T17:30:00Z","v":39090,"vw":10.184688},{"c":10.195,"h":10.2,"l":10.185,"n":207,"o":10.19,"t":"2026-10-20T17:45:00Z","v":31954,"vw":10.191687},{"c":10.175,"h":10.22,"l":10.175,"n":428,"o":10.195,"t":"2026-10-20T18:00:00Z","v":83093,"vw":10.195844},{"c":10.145,"h":10.18,"l":10.14,"n":443,"o":10.18,"t":"2026-10-20T18:15:00Z","v":45293,"vw":10.153588},{"c":10.145,"h":10.16,"l":10.14,"n":353,"o":10.15,"t":"2026-10-20T18:30:00Z","v":38073,"vw":10.151698},{"c":10.145,"h":10.16,"l":10.141,"n":410,"o":10.15,"t":"2026-10-20T18:45:00Z","v":52571,"vw":10.151149},{"c":10.155,"h":10.165,"l":10.1413,"n":414,"o":10.145,"t":"2026-10-20T19:00:00Z","v":65429,"vw":10.154676},{"c":10.125,"h":10.1589,"l":10.115,"n":447,"o":10.155,"t":"2026-10-20T19:15:00Z","v":51571,"vw":10.139061},{"c":10.125,"h":10.125,"l":10.095,"n":778,"o":10.12,"t":"2026-10-20T19:30:00Z","v":119432,"vw":10.108109},{"c":10.145,"h":10.15,"l":10.11,"n":1567,"o":10.12,"t":"2026-10-20T19:45:00Z","v":304552,"vw":10.130078},{"c":10.13,"h":10.13,"l":10.13,"n":18,"o":10.13,"t":"2026-10-20T20:00:00Z","v":152003,"vw":10.13},{"c":10.2281,"h":10.2281,"l":10.13,"n":2,"o":10.13,"t":"2026-10-20T20:30:00Z","v":2358,"vw":10.138362},{"c":10.2268,"h":10.2268,"l":10.2268,"n":1,"o":10.2268,"t":"2026-10-20T21:15:00Z","v":100,"vw":10.2268},{"c":10.19,"h":10.2,"l":10.17,"n":13,"o":10.18,"t":"2026-10-21T08:00:00Z","v":1982,"vw":10.195512},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-21T08:45:00Z","v":100,"vw":10.17},{"c":10.14,"h":10.15,"l":10.14,"n":4,"o":10.15,"t":"2026-10-21T10:00:00Z","v":7752,"vw":10.140323},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-10-21T12:00:00Z","v":203,"vw":10.19},{"c":10.145,"h":10.18,"l":10.07,"n":366,"o":10.18,"t":"2026-10-21T13:30:00Z","v":93423,"vw":10.144823},{"c":10.12,"h":10.16,"l":10.1101,"n":328,"o":10.145,"t":"2026-10-21T13:45:00Z","v":48758,"vw":10.125494},{"c":10.1,"h":10.15,"l":10.08,"n":472,"o":10.12,"t":"2026-10-21T14:00:00Z","v":54380,"vw":10.117534},{"c":10.105,"h":10.12,"l":10.0812,"n":370,"o":10.1023,"t":"2026-10-21T14:15:00Z","v":46326,"vw":10.103277},{"c":10.125,"h":10.135,"l":10.101,"n":207,"o":10.105,"t":"2026-10-21T14:30:00Z","v":23003,"vw":10.123017},{"c":10.095,"h":10.135,"l":10.095,"n":279,"o":10.125,"t":"2026-10-21T14:45:00Z","v":31443,"vw":10.112809},{"c":10.0803,"h":10.0977,"l":10.08,"n":289,"o":10.09,"t":"2026-10-21T15:00:00Z","v":56176,"vw":10.086718},{"c":10.095,"h":10.1,"l":10.07,"n":270,"o":10.085,"t":"2026-10-21T15:15:00Z","v":37050,"vw":10.083629},{"c":10.1,"h":10.12,"l":10.1,"n":285,"o":10.1,"t":"2026-10-21T15:30:00Z","v":41725,"vw":10.10806},{"c":10.12,"h":10.13,"l":10.1,"n":296,"o":10.105,"t":"2026-10-21T15:45:00Z","v":96211,"vw":10.111384},{"c":10.115,"h":10.1274,"l":10.1011,"n":266,"o":10.1274,"t":"2026-10-21T16:00:00Z","v":50694,"vw":10.117067},{"c":10.1312,"h":10.135,"l":10.1112,"n":203,"o":10.12,"t":"2026-10-21T16:15:00Z","v":21737,"vw":10.124946},{"c":10.155,"h":10.1788,"l":10.135,"n":340,"o":10.14,"t":"2026-10-21T16:30:00Z","v":33699,"vw":10.156703},{"c":10.12,"h":10.16,"l":10.115,"n":209,"o":10.16,"t":"2026-10-21T16:45:00Z","v":22854,"vw":10.139201},{"c":10.11,"h":10.125,"l":10.11,"n":213,"o":10.12,"t":"2026-10-21T17:00:00Z","v":26451,"vw":10.11719},{"c":10.115,"h":10.115,"l":10.0975,"n":322,"o":10.11,"t":"2026-10-21T17:15:00Z","v":97509,"vw":10.102591},{"c":10.11,"h":10.1175,"l":10.105,"n":204,"o":10.11,"t":"2026-10-21T17:30:00Z","v":35177,"vw":10.109021},{"c":10.105,"h":10.115,"l":10.1,"n":238,"o":10.11,"t":"2026-10-21T17:45:00Z","v":29933,"vw":10.105556},{"c":10.115,"h":10.115,"l":10.095,"n":406,"o":10.105,"t":"2026-10-21T18:00:00Z","v":142225,"vw":10.102633},{"c":10.075,"h":10.115,"l":10.075,"n":535,"o":10.115,"t":"2026-10-21T18:15:00Z","v":127767,"vw":10.099465},{"c":10.0899,"h":10.0899,"l":10.075,"n":185,"o":10.075,"t":"2026-10-21T18:30:00Z","v":32387,"vw":10.080344},{"c":10.065,"h":10.085,"l":10.05,"n":1237,"o":10.085,"t":"2026-10-21T18:45:00Z","v":228673,"vw":10.05929},{"c":10.05,"h":10.08,"l":10.045,"n":551,"o":10.06,"t":"2026-10-21T19:00:00Z","v":81704,"vw":10.058768},{"c":10.07,"h":10.075,"l":10.045,"n":374,"o":10.045,"t":"2026-10-21T19:15:00Z","v":44903,"vw":10.059831},{"c":10.085,"h":10.085,"l":10.065,"n":378,"o":10.07,"t":"2026-10-21T19:30:00Z","v":42056,"vw":10.073501},{"c":10.08,"h":10.0988,"l":10.08,"n":1257,"o":10.085,"t":"2026-10-21T19:45:00Z","v":157844,"vw":10.088599},{"c":10.08,"h":10.08,"l":10.08,"n":23,"o":10.08,"t":"2026-10-21T20:00:00Z","v":166341,"vw":10.08},{"c":10.08,"h":10.1,"l":10.08,"n":2,"o":10.1,"t":"2026-10-21T20:30:00Z","v":2772,"vw":10.083608},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-21T22:15:00Z","v":118,"vw":10.11},{"c":10.1,"h":10.12,"l":10.1,"n":3,"o":10.12,"t":"2026-10-21T22:30:00Z","v":1317,"vw":10.103781},{"c":10.15,"h":10.15,"l":10.13,"n":3,"o":10.13,"t":"2026-10-21T23:00:00Z","v":3530,"vw":10.132266},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-21T23:45:00Z","v":100,"vw":10.13},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-22T11:00:00Z","v":170,"vw":10.05},{"c":10.08,"h":10.08,"l":10.08,"n":27,"o":10.08,"t":"2026-10-22T12:30:00Z","v":629,"vw":10.08},{"c":10.03,"h":10.05,"l":10.03,"n":10,"o":10.05,"t":"2026-10-22T13:00:00Z","v":1576,"vw":10.044662}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.350900690497973,"strike":22.3498849170045,"iv":2.074338688316211,"gamma":0.04264467331400607,"theta":-0.02311406147980985,"vega":0.006543098819587006,"rho":0.0009167495427122594,"breakevenPct":126.32886946662485},{"delta":0.2,"premium":0.3602970016192039,"strike":20.783833063466012,"iv":1.8557185148041377,"gamma":0.08801055293434515,"theta":-0.02110872778975027,"vega":0.007133626486390581,"rho":0.0013017244565027434,"breakevenPct":110.80887402876587},{"delta":0.25,"premium":0.3696933127404348,"strike":19.217781209927526,"iv":1.6370983412920643,"gamma":0.13337643255468423,"theta":-0.01910339409969069,"vega":0.007724154153194157,"rho":0.0016866993702932273,"breakevenPct":95.2888785909069},{"delta":0.3,"premium":0.3790896238616657,"strike":17.65172935638904,"iv":1.418478167779991,"gamma":0.1787423121750233,"theta":-0.01709806040963111,"vega":0.008314681819997732,"rho":0.0020716742840837113,"breakevenPct":79.76888315304794},{"delta":0.35,"premium":0.38848593498289663,"strike":16.085677502850558,"iv":1.1998579942679175,"gamma":0.22410819179536232,"theta":-0.015092726719571532,"vega":0.008905209486801307,"rho":0.002456649197874195,"breakevenPct":64.24888771518897},{"delta":0.4,"premium":0.3978822461041276,"strike":14.519625649312069,"iv":0.9812378207558439,"gamma":0.26947407141570145,"theta":-0.013087393029511948,"vega":0.009495737153604883,"rho":0.0028416241116646793,"breakevenPct":48.72889227732999},{"delta":0.45,"premium":0.4072785572253585,"strike":12.953573795773584,"iv":0.7626176472437707,"gamma":0.31483995103604046,"theta":-0.011082059339452369,"vega":0.010086264820408457,"rho":0.003226599025455163,"breakevenPct":33.20889683947104},{"delta":0.5,"premium":0.4166748683465894,"strike":11.387521942235098,"iv":0.543997473731697,"gamma":0.36020583065637957,"theta":-0.009076725649392789,"vega":0.010676792487212032,"rho":0.003611573939245647,"breakevenPct":17.688901401612057},{"delta":0.55,"premium":0.5013203210668393,"strike":9.92329615973182,"iv":0.3812709822067993,"gamma":0.3946092556649341,"theta":-0.007467218873992104,"vega":0.011095539599328748,"rho":0.003938738433959906,"breakevenPct":3.93436172281815},{"delta":0.6,"premium":1.1707968216531444,"strike":9.25045545562498,"iv":0.6529462647225801,"gamma":0.34381325272576035,"theta":-0.008934051101993,"vega":0.01017922029519496,"rho":0.00381660440848526,"breakevenPct":3.900820311845725},{"delta":0.65,"premium":1.840273322239451,"strike":8.57761475151814,"iv":0.9246215472383617,"gamma":0.29301724978658644,"theta":-0.0104008833299939,"vega":0.009262900991061172,"rho":0.0036944703830106137,"breakevenPct":3.8672789008732997},{"delta":0.7,"premium":2.5097498228257558,"strike":7.904774047411301,"iv":1.1962968297541425,"gamma":0.24222124684741267,"theta":-0.011867715557994795,"vega":0.008346581686927384,"rho":0.0035723363575359676,"breakevenPct":3.8337374899008747},{"delta":0.75,"premium":3.1792263234120623,"strike":7.23193334330446,"iv":1.467972112269924,"gamma":0.19142524390823878,"theta":-0.013334547785995694,"vega":0.0074302623827935945,"rho":0.0034502023320613215,"breakevenPct":3.8001960789284497},{"delta":0.8,"premium":3.848702823998369,"strike":6.559092639197619,"iv":1.7396473947857056,"gamma":0.14062924096906487,"theta":-0.014801380013996595,"vega":0.006513943078659806,"rho":0.003328068306586675,"breakevenPct":3.766654667956024},{"delta":0.85,"premium":4.518179324584674,"strike":5.8862519350907805,"iv":2.0113226773014863,"gamma":0.08983323802989113,"theta":-0.016268212241997492,"vega":0.005597623774526018,"rho":0.0032059342811120287,"breakevenPct":3.733113256983599},{"delta":0.9,"premium":5.18765582517098,"strike":5.21341123098394,"iv":2.2829979598172683,"gamma":0.039037235090717215,"theta":-0.01773504446999839,"vega":0.004681304470392229,"rho":0.003083800255637382,"breakevenPct":3.699571846011174}],"put":[{"delta":0.1,"premium":0.12706517101467982,"strike":7.529502443066854,"iv":0.8718069340348477,"gamma":0.07289369106440227,"theta":-0.007084183353289064,"vega":0.0049093241093647495,"rho":-0.0009314087803770512,"breakevenPct":26.19703617096535},{"delta":0.15,"premium":0.15148409631619353,"strike":7.878344233088479,"iv":0.7901199905111471,"gamma":0.13009593745463066,"theta":-0.006804010612073438,"vega":0.005797586731595087,"rho":-0.001369313812314476,"breakevenPct":22.9625110989802},{"delta":0.2,"premium":0.17590302161770727,"strike":8.227186023110104,"iv":0.7084330469874465,"gamma":0.18729818384485913,"theta":-0.006523837870857811,"vega":0.0066858493538254245,"rho":-0.0018072188442519008,"breakevenPct":19.727986026995048},{"delta":0.25,"premium":0.20032194691922098,"strike":8.576027813131729,"iv":0.6267461034637458,"gamma":0.24450043023508755,"theta":-0.006243665129642186,"vega":0.007574111976055762,"rho":-0.002245123876189326,"breakevenPct":16.493460955009894},{"delta":0.3,"premium":0.2247408722207347,"strike":8.924869603153352,"iv":0.5450591599400453,"gamma":0.30170267662531597,"theta":-0.00596349238842656,"vega":0.0084623745982861,"rho":-0.0026830289081267505,"breakevenPct":13.258935883024744},{"delta":0.35,"premium":0.2491597975222484,"strike":9.273711393174978,"iv":0.4633722164163447,"gamma":0.35890492301554433,"theta":-0.005683319647210933,"vega":0.009350637220516437,"rho":-0.0031209339400641756,"breakevenPct":10.02441081103959},{"delta":0.4,"premium":0.27357872282376217,"strike":9.622553183196603,"iv":0.381685272892644,"gamma":0.41610716940577286,"theta":-0.005403146905995308,"vega":0.010238899842746774,"rho":-0.0035588389720016007,"breakevenPct":6.789885739054434},{"delta":0.45,"premium":0.29799764812527585,"strike":9.971394973218228,"iv":0.29999832936894344,"gamma":0.4733094157960013,"theta":-0.005122974164779682,"vega":0.011127162464977112,"rho":-0.003996744003939025,"breakevenPct":3.5553606670692837},{"delta":0.5,"premium":1.521009081345334,"strike":11.221009081345334,"iv":0.4973812446572229,"gamma":0.42516667093766236,"theta":-0.007139125333429357,"vega":0.010710897645799846,"rho":-0.005374698274977145,"breakevenPct":3.2901296111665013},{"delta":0.55,"premium":2.8510843333555034,"strike":12.551084333355504,"iv":0.7196919686846991,"gamma":0.3676140249002575,"theta":-0.009360394759822992,"vega":0.010178106410287697,"rho":-0.006836622085891362,"breakevenPct":3.2901296111665013},{"delta":0.6,"premium":4.18115958536567,"strike":13.881159585365669,"iv":0.9420026927121747,"gamma":0.3100613788628528,"theta":-0.011581664186216624,"vega":0.009645315174775548,"rho":-0.008298545896805577,"breakevenPct":3.2901296111665013},{"delta":0.65,"premium":5.511234837375839,"strike":15.211234837375839,"iv":1.164313416739651,"gamma":0.2525087328254479,"theta":-0.01380293361261026,"vega":0.009112523939263399,"rho":-0.009760469707719795,"breakevenPct":3.2901296111665013},{"delta":0.7,"premium":6.841310089386004,"strike":16.541310089386005,"iv":1.3866241407671263,"gamma":0.19495608678804321,"theta":-0.01602420303900389,"vega":0.00857973270375125,"rho":-0.011222393518634008,"breakevenPct":3.2901296111665013},{"delta":0.75,"premium":8.171385341396174,"strike":17.871385341396174,"iv":1.6089348647946027,"gamma":0.13740344075063826,"theta":-0.018245472465397525,"vega":0.0080469414682391,"rho":-0.012684317329548228,"breakevenPct":3.2901296111665013},{"delta":0.8,"premium":9.501460593406344,"strike":19.201460593406345,"iv":1.8312455888220787,"gamma":0.07985079471323342,"theta":-0.020466741891791162,"vega":0.00751415023272695,"rho":-0.014146241140462444,"breakevenPct":3.2901296111665013},{"delta":0.85,"premium":12.288687311853067,"strike":22.022137674629036,"iv":2.075844069666091,"gamma":0.03846087052328862,"theta":-0.02131841632505404,"vega":0.006532917994229982,"rho":-0.016786126499703846,"breakevenPct":2.9947411348654076},{"delta":0.9,"premium":10.082318547206114,"strike":19.960110791781414,"iv":1.5992714941954267,"gamma":0.03442660137914121,"theta":-0.012614484181945074,"vega":0.004679078075715982,"rho":-0.015410853610879481,"breakevenPct":1.7201083658070637}]},"raw":{"call":[{"delta":0.15,"premium":0.350900690497973,"strike":22.3498849170045,"iv":2.074338688316211,"gamma":0.04264467331400607,"theta":-0.02311406147980985,"vega":0.006543098819587006,"rho":0.0009167495427122594,"breakevenPct":126.32886946662485},{"delta":0.2,"premium":0.3602970016192039,"strike":20.783833063466012,"iv":1.8557185148041377,"gamma":0.08801055293434515,"theta":-0.02110872778975027,"vega":0.007133626486390581,"rho":0.0013017244565027434,"breakevenPct":110.80887402876587},{"delta":0.25,"premium":0.3696933127404348,"strike":19.217781209927526,"iv":1.6370983412920643,"gamma":0.13337643255468423,"theta":-0.01910339409969069,"vega":0.007724154153194157,"rho":0.0016866993702932273,"breakevenPct":95.2888785909069},{"delta":0.3,"premium":0.3790896238616657,"strike":17.65172935638904,"iv":1.418478167779991,"gamma":0.1787423121750233,"theta":-0.01709806040963111,"vega":0.008314681819997732,"rho":0.0020716742840837113,"breakevenPct":79.76888315304794},{"delta":0.35,"premium":0.38848593498289663,"strike":16.085677502850558,"iv":1.1998579942679175,"gamma":0.22410819179536232,"theta":-0.015092726719571532,"vega":0.008905209486801307,"rho":0.002456649197874195,"breakevenPct":64.24888771518897},{"delta":0.4,"premium":0.3978822461041276,"strike":14.519625649312069,"iv":0.9812378207558439,"gamma":0.26947407141570145,"theta":-0.013087393029511948,"vega":0.009495737153604883,"rho":0.0028416241116646793,"breakevenPct":48.72889227732999},{"delta":0.45,"premium":0.4072785572253585,"strike":12.953573795773584,"iv":0.7626176472437707,"gamma":0.31483995103604046,"theta":-0.011082059339452369,"vega":0.010086264820408457,"rho":0.003226599025455163,"breakevenPct":33.20889683947104},{"delta":0.5,"premium":0.4166748683465894,"strike":11.387521942235098,"iv":0.543997473731697,"gamma":0.36020583065637957,"theta":-0.009076725649392789,"vega":0.010676792487212032,"rho":0.003611573939245647,"breakevenPct":17.688901401612057},{"delta":0.55,"premium":0.5013203210668393,"strike":9.92329615973182,"iv":0.3812709822067993,"gamma":0.3946092556649341,"theta":-0.007467218873992104,"vega":0.011095539599328748,"rho":0.003938738433959906,"breakevenPct":3.93436172281815},{"delta":0.6,"premium":1.1707968216531444,"strike":9.25045545562498,"iv":0.6529462647225801,"gamma":0.34381325272576035,"theta":-0.008934051101993,"vega":0.01017922029519496,"rho":0.00381660440848526,"breakevenPct":3.900820311845725},{"delta":0.65,"premium":1.840273322239451,"strike":8.57761475151814,"iv":0.9246215472383617,"gamma":0.29301724978658644,"theta":-0.0104008833299939,"vega":0.009262900991061172,"rho":0.0036944703830106137,"breakevenPct":3.8672789008732997},{"delta":0.7,"premium":2.5097498228257558,"strike":7.904774047411301,"iv":1.1962968297541425,"gamma":0.24222124684741267,"theta":-0.011867715557994795,"vega":0.008346581686927384,"rho":0.0035723363575359676,"breakevenPct":3.8337374899008747},{"delta":0.75,"premium":3.1792263234120623,"strike":7.23193334330446,"iv":1.467972112269924,"gamma":0.19142524390823878,"theta":-0.013334547785995694,"vega":0.0074302623827935945,"rho":0.0034502023320613215,"breakevenPct":3.8001960789284497},{"delta":0.8,"premium":3.848702823998369,"strike":6.559092639197619,"iv":1.7396473947857056,"gamma":0.14062924096906487,"theta":-0.014801380013996595,"vega":0.006513943078659806,"rho":0.003328068306586675,"breakevenPct":3.766654667956024},{"delta":0.85,"premium":4.518179324584674,"strike":5.8862519350907805,"iv":2.0113226773014863,"gamma":0.08983323802989113,"theta":-0.016268212241997492,"vega":0.005597623774526018,"rho":0.0032059342811120287,"breakevenPct":3.733113256983599},{"delta":0.9,"premium":5.18765582517098,"strike":5.21341123098394,"iv":2.2829979598172683,"gamma":0.039037235090717215,"theta":-0.01773504446999839,"vega":0.004681304470392229,"rho":0.003083800255637382,"breakevenPct":3.699571846011174}],"put":[{"delta":0.1,"premium":0.12706517101467982,"strike":7.529502443066854,"iv":0.8718069340348477,"gamma":0.07289369106440227,"theta":-0.007084183353289064,"vega":0.0049093241093647495,"rho":-0.0009314087803770512,"breakevenPct":26.19703617096535},{"delta":0.15,"premium":0.15148409631619353,"strike":7.878344233088479,"iv":0.7901199905111471,"gamma":0.13009593745463066,"theta":-0.006804010612073438,"vega":0.005797586731595087,"rho":-0.001369313812314476,"breakevenPct":22.9625110989802},{"delta":0.2,"premium":0.17590302161770727,"strike":8.227186023110104,"iv":0.7084330469874465,"gamma":0.18729818384485913,"theta":-0.006523837870857811,"vega":0.0066858493538254245,"rho":-0.0018072188442519008,"breakevenPct":19.727986026995048},{"delta":0.25,"premium":0.20032194691922098,"strike":8.576027813131729,"iv":0.6267461034637458,"gamma":0.24450043023508755,"theta":-0.006243665129642186,"vega":0.007574111976055762,"rho":-0.002245123876189326,"breakevenPct":16.493460955009894},{"delta":0.3,"premium":0.2247408722207347,"strike":8.924869603153352,"iv":0.5450591599400453,"gamma":0.30170267662531597,"theta":-0.00596349238842656,"vega":0.0084623745982861,"rho":-0.0026830289081267505,"breakevenPct":13.258935883024744},{"delta":0.35,"premium":0.2491597975222484,"strike":9.273711393174978,"iv":0.4633722164163447,"gamma":0.35890492301554433,"theta":-0.005683319647210933,"vega":0.009350637220516437,"rho":-0.0031209339400641756,"breakevenPct":10.02441081103959},{"delta":0.4,"premium":0.27357872282376217,"strike":9.622553183196603,"iv":0.381685272892644,"gamma":0.41610716940577286,"theta":-0.005403146905995308,"vega":0.010238899842746774,"rho":-0.0035588389720016007,"breakevenPct":6.789885739054434},{"delta":0.45,"premium":0.29799764812527585,"strike":9.971394973218228,"iv":0.29999832936894344,"gamma":0.4733094157960013,"theta":-0.005122974164779682,"vega":0.011127162464977112,"rho":-0.003996744003939025,"breakevenPct":3.5553606670692837},{"delta":0.5,"premium":1.521009081345334,"strike":11.221009081345334,"iv":0.4973812446572229,"gamma":0.42516667093766236,"theta":-0.007139125333429357,"vega":0.010710897645799846,"rho":-0.005374698274977145,"breakevenPct":3.2901296111665013},{"delta":0.55,"premium":2.8510843333555034,"strike":12.551084333355504,"iv":0.7196919686846991,"gamma":0.3676140249002575,"theta":-0.009360394759822992,"vega":0.010178106410287697,"rho":-0.006836622085891362,"breakevenPct":3.2901296111665013},{"delta":0.6,"premium":4.18115958536567,"strike":13.881159585365669,"iv":0.9420026927121747,"gamma":0.3100613788628528,"theta":-0.011581664186216624,"vega":0.009645315174775548,"rho":-0.008298545896805577,"breakevenPct":3.2901296111665013},{"delta":0.65,"premium":5.511234837375839,"strike":15.211234837375839,"iv":1.164313416739651,"gamma":0.2525087328254479,"theta":-0.01380293361261026,"vega":0.009112523939263399,"rho":-0.009760469707719795,"breakevenPct":3.2901296111665013},{"delta":0.7,"premium":6.841310089386004,"strike":16.541310089386005,"iv":1.3866241407671263,"gamma":0.19495608678804321,"theta":-0.01602420303900389,"vega":0.00857973270375125,"rho":-0.011222393518634008,"breakevenPct":3.2901296111665013},{"delta":0.75,"premium":8.171385341396174,"strike":17.871385341396174,"iv":1.6089348647946027,"gamma":0.13740344075063826,"theta":-0.018245472465397525,"vega":0.0080469414682391,"rho":-0.012684317329548228,"breakevenPct":3.2901296111665013},{"delta":0.8,"premium":9.501460593406344,"strike":19.201460593406345,"iv":1.8312455888220787,"gamma":0.07985079471323342,"theta":-0.020466741891791162,"vega":0.00751415023272695,"rho":-0.014146241140462444,"breakevenPct":3.2901296111665013},{"delta":0.85,"premium":12.288687311853067,"strike":22.022137674629036,"iv":2.075844069666091,"gamma":0.03846087052328862,"theta":-0.02131841632505404,"vega":0.006532917994229982,"rho":-0.016786126499703846,"breakevenPct":2.9947411348654076},{"delta":0.9,"premium":10.082318547206114,"strike":19.960110791781414,"iv":1.5992714941954267,"gamma":0.03442660137914121,"theta":-0.012614484181945074,"vega":0.004679078075715982,"rho":-0.015410853610879481,"breakevenPct":1.7201083658070637}]}},"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"}}