{"symbol":"LSPD","url":"https://intraalpha.com/companies/LSPD","capturedAt":"2026-10-22T23:00:44.347Z","state":"ready","quote":{"symbol":"LSPD","last_price":11.21,"prev_close":10.94,"regular_close":11.21,"change":0.27,"change_pct":2.468,"regular_change":0.27,"regular_change_pct":2.468,"extended_change":0,"extended_change_pct":0,"bid":9.5,"ask":11.21,"bid_size":200,"ask_size":100,"volume":606510,"vwap":11.080173,"open":10.93,"high":11.21,"low":10.84,"close":11.21,"trade_count":9774,"last_trade_at":"2026-10-22T23:00:00.002261274Z","last_quote_at":"2026-10-22T20:59:03.764156325Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LSPD","fetched_at":"2026-10-22T23:00:43.835779+00:00","name":"Lightspeed Commerce Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Lightspeed POS Inc. provides a software-as-a-service (SaaS) platform that enables commerce for small and medium-sized businesses, retailers, restaurants, and golf course operators in Canada, the United States, Germany, Australia, and internationally. The company is headquartered in Montral, Canada.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1414537000,"ebitda":-36776000,"pe_ratio":null,"peg_ratio":null,"book_value":10.75,"dividend_per_share":null,"dividend_yield":null,"eps":-0.71,"revenue_ttm":1244808000,"gross_profit_ttm":536408000,"profit_margin":-0.0781,"operating_margin_ttm":-0.011,"return_on_assets_ttm":-0.04,"return_on_equity_ttm":-0.0665,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.058,"analyst_target_price":10.85,"analyst_number":2,"beta":1.762,"fifty_two_week_high":13.71,"fifty_two_week_low":7.83,"fifty_day_ma":10.24,"two_hundred_day_ma":9.88,"shares_outstanding":129300000,"forward_pe":15.7,"price_to_sales":1.136,"price_to_book":0.892,"ev_to_revenue":0.716,"ev_to_ebitda":33.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:43.835779+00:00"},"optionObservedAt":"2026-10-22T19:55:02.491Z","bars":[{"c":10.31,"h":10.32,"l":10.31,"n":8,"o":10.32,"t":"2026-10-15T13:30:00Z","v":1157,"vw":10.316033},{"c":10.485,"h":10.485,"l":10.35,"n":53,"o":10.35,"t":"2026-10-15T13:35:00Z","v":4426,"vw":10.400843},{"c":10.5,"h":10.525,"l":10.485,"n":82,"o":10.485,"t":"2026-10-15T13:40:00Z","v":7382,"vw":10.496427},{"c":10.55,"h":10.55,"l":10.46,"n":84,"o":10.51,"t":"2026-10-15T13:45:00Z","v":5788,"vw":10.504261},{"c":10.54,"h":10.57,"l":10.53,"n":71,"o":10.565,"t":"2026-10-15T13:50:00Z","v":4550,"vw":10.550909},{"c":10.55,"h":10.565,"l":10.49,"n":101,"o":10.52,"t":"2026-10-15T13:55:00Z","v":5743,"vw":10.531361},{"c":10.62,"h":10.6511,"l":10.56,"n":220,"o":10.56,"t":"2026-10-15T14:00:00Z","v":15156,"vw":10.618139},{"c":10.74,"h":10.76,"l":10.62,"n":473,"o":10.62,"t":"2026-10-15T14:05:00Z","v":45159,"vw":10.717298},{"c":10.73,"h":10.75,"l":10.72,"n":148,"o":10.74,"t":"2026-10-15T14:10:00Z","v":10187,"vw":10.728016},{"c":10.672,"h":10.745,"l":10.67,"n":167,"o":10.74,"t":"2026-10-15T14:15:00Z","v":9856,"vw":10.702834},{"c":10.71,"h":10.725,"l":10.67,"n":165,"o":10.67,"t":"2026-10-15T14:20:00Z","v":9290,"vw":10.709714},{"c":10.79,"h":10.81,"l":10.73,"n":268,"o":10.73,"t":"2026-10-15T14:25:00Z","v":17707,"vw":10.775032},{"c":10.8,"h":10.8,"l":10.78,"n":112,"o":10.785,"t":"2026-10-15T14:30:00Z","v":6197,"vw":10.787578},{"c":10.76,"h":10.8,"l":10.76,"n":148,"o":10.8,"t":"2026-10-15T14:35:00Z","v":9699,"vw":10.785944},{"c":10.725,"h":10.765,"l":10.72,"n":149,"o":10.76,"t":"2026-10-15T14:40:00Z","v":10120,"vw":10.746983},{"c":10.72,"h":10.72,"l":10.69,"n":156,"o":10.72,"t":"2026-10-15T14:45:00Z","v":10870,"vw":10.701811},{"c":10.74,"h":10.745,"l":10.715,"n":99,"o":10.725,"t":"2026-10-15T14:50:00Z","v":6177,"vw":10.728996},{"c":10.815,"h":10.815,"l":10.75,"n":83,"o":10.75,"t":"2026-10-15T14:55:00Z","v":4053,"vw":10.7894},{"c":10.85,"h":10.85,"l":10.795,"n":125,"o":10.82,"t":"2026-10-15T15:00:00Z","v":8128,"vw":10.815636},{"c":10.87,"h":10.87,"l":10.84,"n":97,"o":10.845,"t":"2026-10-15T15:05:00Z","v":7652,"vw":10.852788},{"c":10.94,"h":10.945,"l":10.875,"n":246,"o":10.875,"t":"2026-10-15T15:10:00Z","v":21822,"vw":10.90638},{"c":10.95,"h":10.955,"l":10.885,"n":323,"o":10.945,"t":"2026-10-15T15:15:00Z","v":25287,"vw":10.914963},{"c":10.975,"h":10.995,"l":10.945,"n":149,"o":10.945,"t":"2026-10-15T15:20:00Z","v":12171,"vw":10.970808},{"c":10.97,"h":10.99,"l":10.95,"n":189,"o":10.975,"t":"2026-10-15T15:25:00Z","v":16426,"vw":10.974646},{"c":10.95,"h":10.975,"l":10.935,"n":166,"o":10.975,"t":"2026-10-15T15:30:00Z","v":15826,"vw":10.95613},{"c":10.99,"h":10.99,"l":10.955,"n":90,"o":10.955,"t":"2026-10-15T15:35:00Z","v":7177,"vw":10.974925},{"c":10.925,"h":10.99,"l":10.92,"n":162,"o":10.99,"t":"2026-10-15T15:40:00Z","v":10680,"vw":10.96003},{"c":10.925,"h":10.935,"l":10.915,"n":162,"o":10.925,"t":"2026-10-15T15:45:00Z","v":8788,"vw":10.926899},{"c":10.985,"h":10.985,"l":10.93,"n":124,"o":10.93,"t":"2026-10-15T15:50:00Z","v":7954,"vw":10.952319},{"c":10.985,"h":10.985,"l":10.965,"n":101,"o":10.985,"t":"2026-10-15T15:55:00Z","v":7539,"vw":10.975413},{"c":10.95,"h":10.985,"l":10.95,"n":149,"o":10.98,"t":"2026-10-15T16:00:00Z","v":10402,"vw":10.963123},{"c":10.925,"h":10.945,"l":10.925,"n":91,"o":10.945,"t":"2026-10-15T16:05:00Z","v":5841,"vw":10.939961},{"c":10.935,"h":10.94,"l":10.92,"n":162,"o":10.925,"t":"2026-10-15T16:10:00Z","v":37601,"vw":10.927423},{"c":10.955,"h":10.97,"l":10.935,"n":223,"o":10.94,"t":"2026-10-15T16:15:00Z","v":19114,"vw":10.951806},{"c":10.965,"h":10.965,"l":10.935,"n":107,"o":10.955,"t":"2026-10-15T16:20:00Z","v":11793,"vw":10.947944},{"c":10.985,"h":10.985,"l":10.965,"n":54,"o":10.965,"t":"2026-10-15T16:25:00Z","v":3332,"vw":10.976683},{"c":10.97,"h":11,"l":10.9572,"n":197,"o":10.985,"t":"2026-10-15T16:30:00Z","v":25118,"vw":10.990728},{"c":10.975,"h":10.975,"l":10.96,"n":71,"o":10.965,"t":"2026-10-15T16:35:00Z","v":4695,"vw":10.969286},{"c":10.96,"h":10.98,"l":10.96,"n":66,"o":10.98,"t":"2026-10-15T16:40:00Z","v":6832,"vw":10.974709},{"c":10.91,"h":10.97,"l":10.9,"n":286,"o":10.97,"t":"2026-10-15T16:45:00Z","v":29484,"vw":10.949949},{"c":10.915,"h":10.92,"l":10.905,"n":70,"o":10.905,"t":"2026-10-15T16:50:00Z","v":7848,"vw":10.914973},{"c":10.92,"h":10.935,"l":10.9,"n":337,"o":10.92,"t":"2026-10-15T16:55:00Z","v":34221,"vw":10.922509},{"c":10.9,"h":10.92,"l":10.89,"n":64,"o":10.92,"t":"2026-10-15T17:00:00Z","v":5730,"vw":10.903863},{"c":10.885,"h":10.91,"l":10.87,"n":193,"o":10.895,"t":"2026-10-15T17:05:00Z","v":17685,"vw":10.891106},{"c":10.895,"h":10.905,"l":10.88,"n":126,"o":10.88,"t":"2026-10-15T17:10:00Z","v":11737,"vw":10.892344},{"c":10.9,"h":10.91,"l":10.895,"n":68,"o":10.895,"t":"2026-10-15T17:15:00Z","v":6425,"vw":10.903582},{"c":10.915,"h":10.915,"l":10.91,"n":61,"o":10.91,"t":"2026-10-15T17:20:00Z","v":4072,"vw":10.91405},{"c":10.9,"h":10.915,"l":10.88,"n":203,"o":10.915,"t":"2026-10-15T17:25:00Z","v":18545,"vw":10.902351},{"c":10.92,"h":10.92,"l":10.9,"n":108,"o":10.9,"t":"2026-10-15T17:30:00Z","v":8287,"vw":10.907279},{"c":10.93,"h":10.93,"l":10.91,"n":132,"o":10.915,"t":"2026-10-15T17:35:00Z","v":9758,"vw":10.919124},{"c":10.93,"h":10.935,"l":10.925,"n":62,"o":10.935,"t":"2026-10-15T17:40:00Z","v":4342,"vw":10.930734},{"c":10.945,"h":10.945,"l":10.93,"n":96,"o":10.93,"t":"2026-10-15T17:45:00Z","v":6903,"vw":10.93711},{"c":10.945,"h":10.955,"l":10.925,"n":178,"o":10.945,"t":"2026-10-15T17:50:00Z","v":15401,"vw":10.942295},{"c":10.975,"h":10.975,"l":10.95,"n":61,"o":10.95,"t":"2026-10-15T17:55:00Z","v":3901,"vw":10.958422},{"c":10.975,"h":10.99,"l":10.965,"n":154,"o":10.98,"t":"2026-10-15T18:00:00Z","v":10966,"vw":10.982274},{"c":10.99,"h":10.995,"l":10.965,"n":127,"o":10.97,"t":"2026-10-15T18:05:00Z","v":11203,"vw":10.98331},{"c":10.985,"h":11,"l":10.97,"n":127,"o":10.99,"t":"2026-10-15T18:10:00Z","v":13715,"vw":10.986001},{"c":10.965,"h":10.99,"l":10.955,"n":168,"o":10.99,"t":"2026-10-15T18:15:00Z","v":17952,"vw":10.971606},{"c":10.955,"h":10.965,"l":10.95,"n":77,"o":10.965,"t":"2026-10-15T18:20:00Z","v":6033,"vw":10.959946},{"c":10.955,"h":10.965,"l":10.955,"n":103,"o":10.955,"t":"2026-10-15T18:25:00Z","v":6442,"vw":10.960904},{"c":10.985,"h":10.99,"l":10.96,"n":134,"o":10.96,"t":"2026-10-15T18:30:00Z","v":12679,"vw":10.981966},{"c":10.995,"h":10.995,"l":10.985,"n":85,"o":10.985,"t":"2026-10-15T18:35:00Z","v":12931,"vw":10.991103},{"c":10.95,"h":11.02,"l":10.95,"n":298,"o":10.995,"t":"2026-10-15T18:40:00Z","v":34791,"vw":10.988163},{"c":10.965,"h":10.965,"l":10.94,"n":103,"o":10.945,"t":"2026-10-15T18:45:00Z","v":8261,"vw":10.959502},{"c":10.96,"h":10.975,"l":10.96,"n":157,"o":10.96,"t":"2026-10-15T18:50:00Z","v":20979,"vw":10.965455},{"c":10.995,"h":10.995,"l":10.96,"n":112,"o":10.96,"t":"2026-10-15T18:55:00Z","v":10679,"vw":10.981583},{"c":11.005,"h":11.03,"l":11.005,"n":200,"o":11.01,"t":"2026-10-15T19:00:00Z","v":30048,"vw":11.019071},{"c":10.985,"h":11.005,"l":10.985,"n":111,"o":11.005,"t":"2026-10-15T19:05:00Z","v":10412,"vw":10.996135},{"c":10.955,"h":10.99,"l":10.95,"n":127,"o":10.99,"t":"2026-10-15T19:10:00Z","v":17494,"vw":10.97719},{"c":10.95,"h":10.955,"l":10.94,"n":181,"o":10.955,"t":"2026-10-15T19:15:00Z","v":22298,"vw":10.949851},{"c":10.98,"h":10.98,"l":10.955,"n":126,"o":10.96,"t":"2026-10-15T19:20:00Z","v":9028,"vw":10.966489},{"c":10.98,"h":10.995,"l":10.97,"n":155,"o":10.975,"t":"2026-10-15T19:25:00Z","v":14099,"vw":10.987469},{"c":10.955,"h":10.985,"l":10.955,"n":221,"o":10.98,"t":"2026-10-15T19:30:00Z","v":23563,"vw":10.971366},{"c":10.94,"h":10.97,"l":10.93,"n":220,"o":10.955,"t":"2026-10-15T19:35:00Z","v":21849,"vw":10.950653},{"c":10.955,"h":10.965,"l":10.93,"n":259,"o":10.93,"t":"2026-10-15T19:40:00Z","v":21772,"vw":10.949481},{"c":10.92,"h":10.95,"l":10.92,"n":207,"o":10.95,"t":"2026-10-15T19:45:00Z","v":18591,"vw":10.933736},{"c":10.91,"h":10.925,"l":10.875,"n":484,"o":10.92,"t":"2026-10-15T19:50:00Z","v":60094,"vw":10.903445},{"c":10.89,"h":10.935,"l":10.89,"n":1140,"o":10.905,"t":"2026-10-15T19:55:00Z","v":127569,"vw":10.90802},{"c":10.89,"h":10.89,"l":10.89,"n":21,"o":10.89,"t":"2026-10-15T20:00:00Z","v":44490,"vw":10.89},{"c":11.01,"h":11.03,"l":10.915,"n":54,"o":10.98,"t":"2026-10-16T13:30:00Z","v":6044,"vw":10.97731},{"c":10.88,"h":11,"l":10.88,"n":98,"o":11,"t":"2026-10-16T13:35:00Z","v":6384,"vw":10.950874},{"c":10.93,"h":10.95,"l":10.89,"n":146,"o":10.89,"t":"2026-10-16T13:40:00Z","v":15496,"vw":10.923089},{"c":10.87,"h":10.915,"l":10.865,"n":150,"o":10.91,"t":"2026-10-16T13:45:00Z","v":12055,"vw":10.891446},{"c":10.98,"h":10.98,"l":10.89,"n":96,"o":10.89,"t":"2026-10-16T13:50:00Z","v":8136,"vw":10.947043},{"c":10.995,"h":11.03,"l":10.995,"n":99,"o":11.02,"t":"2026-10-16T13:55:00Z","v":17653,"vw":11.0246},{"c":11,"h":11.035,"l":10.99,"n":496,"o":11,"t":"2026-10-16T14:00:00Z","v":41131,"vw":11.000047},{"c":10.88,"h":10.995,"l":10.875,"n":142,"o":10.99,"t":"2026-10-16T14:05:00Z","v":11617,"vw":10.9441},{"c":10.845,"h":10.885,"l":10.83,"n":139,"o":10.88,"t":"2026-10-16T14:10:00Z","v":9131,"vw":10.855971},{"c":10.88,"h":10.9,"l":10.84,"n":190,"o":10.86,"t":"2026-10-16T14:15:00Z","v":13799,"vw":10.860811},{"c":10.895,"h":10.93,"l":10.89,"n":156,"o":10.89,"t":"2026-10-16T14:20:00Z","v":12798,"vw":10.914003},{"c":10.83,"h":10.9,"l":10.83,"n":157,"o":10.9,"t":"2026-10-16T14:25:00Z","v":10968,"vw":10.878618},{"c":10.8095,"h":10.82,"l":10.78,"n":99,"o":10.815,"t":"2026-10-16T14:30:00Z","v":6449,"vw":10.800586},{"c":10.8,"h":10.83,"l":10.8,"n":59,"o":10.81,"t":"2026-10-16T14:35:00Z","v":3491,"vw":10.81908},{"c":10.84,"h":10.84,"l":10.8,"n":42,"o":10.8,"t":"2026-10-16T14:40:00Z","v":1973,"vw":10.827778},{"c":10.89,"h":10.895,"l":10.85,"n":81,"o":10.85,"t":"2026-10-16T14:45:00Z","v":5922,"vw":10.878037},{"c":10.84,"h":10.89,"l":10.83,"n":116,"o":10.8899,"t":"2026-10-16T14:50:00Z","v":7249,"vw":10.867363},{"c":10.835,"h":10.87,"l":10.83,"n":75,"o":10.83,"t":"2026-10-16T14:55:00Z","v":5802,"vw":10.850526},{"c":10.8,"h":10.845,"l":10.8,"n":83,"o":10.835,"t":"2026-10-16T15:00:00Z","v":4420,"vw":10.820385},{"c":10.785,"h":10.795,"l":10.76,"n":87,"o":10.795,"t":"2026-10-16T15:05:00Z","v":5306,"vw":10.78026},{"c":10.78,"h":10.79,"l":10.76,"n":115,"o":10.79,"t":"2026-10-16T15:10:00Z","v":6490,"vw":10.769207},{"c":10.74,"h":10.79,"l":10.74,"n":82,"o":10.79,"t":"2026-10-16T15:15:00Z","v":4376,"vw":10.762959},{"c":10.785,"h":10.785,"l":10.73,"n":136,"o":10.76,"t":"2026-10-16T15:20:00Z","v":11481,"vw":10.75337},{"c":10.78,"h":10.815,"l":10.78,"n":110,"o":10.79,"t":"2026-10-16T15:25:00Z","v":6178,"vw":10.796688},{"c":10.76,"h":10.77,"l":10.76,"n":74,"o":10.765,"t":"2026-10-16T15:30:00Z","v":2898,"vw":10.762667},{"c":10.765,"h":10.77,"l":10.76,"n":35,"o":10.76,"t":"2026-10-16T15:35:00Z","v":1618,"vw":10.7675},{"c":10.735,"h":10.77,"l":10.735,"n":76,"o":10.77,"t":"2026-10-16T15:40:00Z","v":4640,"vw":10.75387},{"c":10.82,"h":10.82,"l":10.74,"n":142,"o":10.74,"t":"2026-10-16T15:45:00Z","v":8021,"vw":10.790614},{"c":10.749,"h":10.82,"l":10.749,"n":152,"o":10.82,"t":"2026-10-16T15:50:00Z","v":10926,"vw":10.782251},{"c":10.72,"h":10.74,"l":10.715,"n":71,"o":10.74,"t":"2026-10-16T15:55:00Z","v":4342,"vw":10.728302},{"c":10.73,"h":10.735,"l":10.7,"n":79,"o":10.71,"t":"2026-10-16T16:00:00Z","v":3494,"vw":10.723685},{"c":10.73,"h":10.74,"l":10.72,"n":88,"o":10.72,"t":"2026-10-16T16:05:00Z","v":3802,"vw":10.732},{"c":10.7399,"h":10.74,"l":10.71,"n":83,"o":10.73,"t":"2026-10-16T16:10:00Z","v":3883,"vw":10.726041},{"c":10.725,"h":10.7512,"l":10.71,"n":112,"o":10.74,"t":"2026-10-16T16:15:00Z","v":4300,"vw":10.725249},{"c":10.73,"h":10.74,"l":10.72,"n":43,"o":10.72,"t":"2026-10-16T16:20:00Z","v":1628,"vw":10.728425},{"c":10.73,"h":10.73,"l":10.715,"n":39,"o":10.72,"t":"2026-10-16T16:25:00Z","v":1332,"vw":10.7235},{"c":10.71,"h":10.73,"l":10.71,"n":66,"o":10.73,"t":"2026-10-16T16:30:00Z","v":3149,"vw":10.71506},{"c":10.7,"h":10.7,"l":10.695,"n":45,"o":10.7,"t":"2026-10-16T16:35:00Z","v":2344,"vw":10.699118},{"c":10.71,"h":10.715,"l":10.695,"n":65,"o":10.705,"t":"2026-10-16T16:40:00Z","v":4773,"vw":10.707399},{"c":10.705,"h":10.73,"l":10.695,"n":149,"o":10.72,"t":"2026-10-16T16:45:00Z","v":9750,"vw":10.709884},{"c":10.71,"h":10.72,"l":10.7,"n":122,"o":10.7,"t":"2026-10-16T16:50:00Z","v":8925,"vw":10.706941},{"c":10.705,"h":10.715,"l":10.695,"n":58,"o":10.715,"t":"2026-10-16T16:55:00Z","v":3050,"vw":10.703438},{"c":10.6912,"h":10.72,"l":10.6912,"n":67,"o":10.71,"t":"2026-10-16T17:00:00Z","v":2828,"vw":10.70928},{"c":10.68,"h":10.69,"l":10.68,"n":44,"o":10.68,"t":"2026-10-16T17:05:00Z","v":2525,"vw":10.684167},{"c":10.66,"h":10.68,"l":10.66,"n":73,"o":10.68,"t":"2026-10-16T17:10:00Z","v":3655,"vw":10.670208},{"c":10.6111,"h":10.66,"l":10.6061,"n":75,"o":10.66,"t":"2026-10-16T17:15:00Z","v":5050,"vw":10.637795},{"c":10.6,"h":10.61,"l":10.59,"n":35,"o":10.61,"t":"2026-10-16T17:20:00Z","v":1811,"vw":10.601141},{"c":10.61,"h":10.61,"l":10.59,"n":63,"o":10.61,"t":"2026-10-16T17:25:00Z","v":3360,"vw":10.607429},{"c":10.63,"h":10.635,"l":10.62,"n":66,"o":10.62,"t":"2026-10-16T17:30:00Z","v":3044,"vw":10.628044},{"c":10.6043,"h":10.63,"l":10.6043,"n":57,"o":10.63,"t":"2026-10-16T17:35:00Z","v":2839,"vw":10.614633},{"c":10.62,"h":10.65,"l":10.61,"n":89,"o":10.61,"t":"2026-10-16T17:40:00Z","v":4471,"vw":10.6325},{"c":10.6,"h":10.61,"l":10.6,"n":40,"o":10.61,"t":"2026-10-16T17:45:00Z","v":2129,"vw":10.604772},{"c":10.575,"h":10.59,"l":10.575,"n":18,"o":10.59,"t":"2026-10-16T17:50:00Z","v":617,"vw":10.5825},{"c":10.56,"h":10.57,"l":10.56,"n":18,"o":10.57,"t":"2026-10-16T17:55:00Z","v":580,"vw":10.563333},{"c":10.55,"h":10.55,"l":10.54,"n":73,"o":10.55,"t":"2026-10-16T18:00:00Z","v":4905,"vw":10.547665},{"c":10.585,"h":10.595,"l":10.56,"n":64,"o":10.56,"t":"2026-10-16T18:05:00Z","v":3902,"vw":10.579827},{"c":10.595,"h":10.605,"l":10.57,"n":120,"o":10.58,"t":"2026-10-16T18:10:00Z","v":8801,"vw":10.592497},{"c":10.59,"h":10.6,"l":10.585,"n":66,"o":10.6,"t":"2026-10-16T18:15:00Z","v":3663,"vw":10.593234},{"c":10.5499,"h":10.59,"l":10.54,"n":226,"o":10.59,"t":"2026-10-16T18:20:00Z","v":18604,"vw":10.559935},{"c":10.54,"h":10.55,"l":10.53,"n":114,"o":10.55,"t":"2026-10-16T18:25:00Z","v":10643,"vw":10.5462},{"c":10.56,"h":10.565,"l":10.54,"n":69,"o":10.54,"t":"2026-10-16T18:30:00Z","v":5340,"vw":10.552712},{"c":10.54,"h":10.55,"l":10.535,"n":74,"o":10.55,"t":"2026-10-16T18:35:00Z","v":3328,"vw":10.540979},{"c":10.54,"h":10.555,"l":10.54,"n":76,"o":10.54,"t":"2026-10-16T18:40:00Z","v":3247,"vw":10.545004},{"c":10.54,"h":10.5401,"l":10.54,"n":61,"o":10.54,"t":"2026-10-16T18:45:00Z","v":2851,"vw":10.540012},{"c":10.52,"h":10.54,"l":10.52,"n":72,"o":10.54,"t":"2026-10-16T18:50:00Z","v":2910,"vw":10.527857},{"c":10.525,"h":10.525,"l":10.51,"n":28,"o":10.51,"t":"2026-10-16T18:55:00Z","v":1709,"vw":10.517036},{"c":10.51,"h":10.53,"l":10.505,"n":90,"o":10.52,"t":"2026-10-16T19:00:00Z","v":6268,"vw":10.524644},{"c":10.5,"h":10.5174,"l":10.49,"n":75,"o":10.515,"t":"2026-10-16T19:05:00Z","v":4351,"vw":10.5002},{"c":10.525,"h":10.54,"l":10.495,"n":119,"o":10.495,"t":"2026-10-16T19:10:00Z","v":9113,"vw":10.528187},{"c":10.49,"h":10.535,"l":10.485,"n":162,"o":10.53,"t":"2026-10-16T19:15:00Z","v":9765,"vw":10.517367},{"c":10.515,"h":10.515,"l":10.5,"n":63,"o":10.5,"t":"2026-10-16T19:20:00Z","v":2889,"vw":10.502353},{"c":10.505,"h":10.52,"l":10.505,"n":91,"o":10.515,"t":"2026-10-16T19:25:00Z","v":3945,"vw":10.513205},{"c":10.495,"h":10.515,"l":10.495,"n":129,"o":10.51,"t":"2026-10-16T19:30:00Z","v":7831,"vw":10.502691},{"c":10.505,"h":10.51,"l":10.495,"n":118,"o":10.495,"t":"2026-10-16T19:35:00Z","v":8161,"vw":10.500588},{"c":10.485,"h":10.51,"l":10.48,"n":149,"o":10.51,"t":"2026-10-16T19:40:00Z","v":8813,"vw":10.489672},{"c":10.515,"h":10.525,"l":10.49,"n":188,"o":10.49,"t":"2026-10-16T19:45:00Z","v":20081,"vw":10.505322},{"c":10.555,"h":10.555,"l":10.52,"n":116,"o":10.52,"t":"2026-10-16T19:50:00Z","v":8362,"vw":10.538699},{"c":10.56,"h":10.58,"l":10.545,"n":610,"o":10.56,"t":"2026-10-16T19:55:00Z","v":66422,"vw":10.565488},{"c":10.57,"h":10.57,"l":10.57,"n":10,"o":10.57,"t":"2026-10-16T20:00:00Z","v":30211,"vw":10.57},{"c":10.665,"h":10.72,"l":10.51,"n":46,"o":10.51,"t":"2026-10-19T13:30:00Z","v":5102,"vw":10.585515},{"c":10.65,"h":10.69,"l":10.65,"n":45,"o":10.66,"t":"2026-10-19T13:35:00Z","v":2724,"vw":10.675906},{"c":10.63,"h":10.68,"l":10.63,"n":92,"o":10.66,"t":"2026-10-19T13:40:00Z","v":6556,"vw":10.64719},{"c":10.62,"h":10.63,"l":10.61,"n":32,"o":10.63,"t":"2026-10-19T13:45:00Z","v":2210,"vw":10.618333},{"c":10.63,"h":10.64,"l":10.62,"n":47,"o":10.63,"t":"2026-10-19T13:50:00Z","v":4453,"vw":10.633351},{"c":10.65,"h":10.685,"l":10.645,"n":43,"o":10.645,"t":"2026-10-19T13:55:00Z","v":2096,"vw":10.665714},{"c":10.675,"h":10.685,"l":10.66,"n":80,"o":10.66,"t":"2026-10-19T14:00:00Z","v":3609,"vw":10.674545},{"c":10.7,"h":10.71,"l":10.685,"n":70,"o":10.69,"t":"2026-10-19T14:05:00Z","v":3325,"vw":10.692708},{"c":10.72,"h":10.73,"l":10.7,"n":86,"o":10.7,"t":"2026-10-19T14:10:00Z","v":3429,"vw":10.720526},{"c":10.76,"h":10.77,"l":10.74,"n":197,"o":10.74,"t":"2026-10-19T14:15:00Z","v":11366,"vw":10.754655},{"c":10.74,"h":10.75,"l":10.735,"n":78,"o":10.75,"t":"2026-10-19T14:20:00Z","v":3219,"vw":10.74375},{"c":10.73,"h":10.74,"l":10.73,"n":65,"o":10.74,"t":"2026-10-19T14:25:00Z","v":2245,"vw":10.73125},{"c":10.72,"h":10.73,"l":10.71,"n":67,"o":10.73,"t":"2026-10-19T14:30:00Z","v":2442,"vw":10.718486},{"c":10.735,"h":10.735,"l":10.715,"n":51,"o":10.72,"t":"2026-10-19T14:35:00Z","v":2186,"vw":10.723462},{"c":10.735,"h":10.75,"l":10.73,"n":73,"o":10.75,"t":"2026-10-19T14:40:00Z","v":2864,"vw":10.74175},{"c":10.72,"h":10.745,"l":10.72,"n":53,"o":10.74,"t":"2026-10-19T14:45:00Z","v":2390,"vw":10.732288},{"c":10.72,"h":10.735,"l":10.72,"n":47,"o":10.725,"t":"2026-10-19T14:50:00Z","v":2395,"vw":10.729691},{"c":10.71,"h":10.72,"l":10.71,"n":90,"o":10.72,"t":"2026-10-19T14:55:00Z","v":1953,"vw":10.716394},{"c":10.695,"h":10.72,"l":10.655,"n":139,"o":10.72,"t":"2026-10-19T15:00:00Z","v":11268,"vw":10.688756},{"c":10.7,"h":10.705,"l":10.69,"n":58,"o":10.695,"t":"2026-10-19T15:05:00Z","v":3052,"vw":10.696268},{"c":10.71,"h":10.71,"l":10.7,"n":40,"o":10.71,"t":"2026-10-19T15:10:00Z","v":1395,"vw":10.7075},{"c":10.72,"h":10.725,"l":10.695,"n":82,"o":10.695,"t":"2026-10-19T15:15:00Z","v":3405,"vw":10.713242},{"c":10.735,"h":10.735,"l":10.715,"n":63,"o":10.715,"t":"2026-10-19T15:20:00Z","v":5442,"vw":10.722325},{"c":10.74,"h":10.74,"l":10.73,"n":32,"o":10.73,"t":"2026-10-19T15:25:00Z","v":934,"vw":10.738333},{"c":10.72,"h":10.74,"l":10.72,"n":42,"o":10.74,"t":"2026-10-19T15:30:00Z","v":2773,"vw":10.728684},{"c":10.73,"h":10.74,"l":10.715,"n":33,"o":10.715,"t":"2026-10-19T15:35:00Z","v":1435,"vw":10.7305},{"c":10.74,"h":10.74,"l":10.74,"n":17,"o":10.74,"t":"2026-10-19T15:40:00Z","v":566,"vw":10.74},{"c":10.745,"h":10.75,"l":10.735,"n":61,"o":10.735,"t":"2026-10-19T15:45:00Z","v":3156,"vw":10.741429},{"c":10.75,"h":10.755,"l":10.75,"n":19,"o":10.75,"t":"2026-10-19T15:50:00Z","v":857,"vw":10.751},{"c":10.745,"h":10.745,"l":10.745,"n":2,"o":10.745,"t":"2026-10-19T15:55:00Z","v":178,"vw":10.745},{"c":10.72,"h":10.745,"l":10.71,"n":106,"o":10.745,"t":"2026-10-19T16:00:00Z","v":6720,"vw":10.723861},{"c":10.71,"h":10.725,"l":10.705,"n":27,"o":10.725,"t":"2026-10-19T16:05:00Z","v":1725,"vw":10.715833},{"c":10.745,"h":10.745,"l":10.72,"n":28,"o":10.725,"t":"2026-10-19T16:10:00Z","v":1574,"vw":10.727273},{"c":10.75,"h":10.75,"l":10.745,"n":26,"o":10.745,"t":"2026-10-19T16:15:00Z","v":919,"vw":10.748333},{"c":10.74,"h":10.74,"l":10.74,"n":13,"o":10.74,"t":"2026-10-19T16:20:00Z","v":455,"vw":10.74},{"c":10.74,"h":10.75,"l":10.74,"n":29,"o":10.75,"t":"2026-10-19T16:25:00Z","v":1579,"vw":10.746154},{"c":10.705,"h":10.74,"l":10.705,"n":75,"o":10.74,"t":"2026-10-19T16:30:00Z","v":6239,"vw":10.726636},{"c":10.71,"h":10.73,"l":10.71,"n":60,"o":10.71,"t":"2026-10-19T16:35:00Z","v":4459,"vw":10.715294},{"c":10.715,"h":10.7201,"l":10.71,"n":43,"o":10.715,"t":"2026-10-19T16:40:00Z","v":5084,"vw":10.717042},{"c":10.705,"h":10.715,"l":10.7,"n":61,"o":10.715,"t":"2026-10-19T16:45:00Z","v":2575,"vw":10.710732},{"c":10.7,"h":10.7,"l":10.7,"n":34,"o":10.7,"t":"2026-10-19T16:50:00Z","v":780,"vw":10.7},{"c":10.7,"h":10.7,"l":10.695,"n":27,"o":10.695,"t":"2026-10-19T16:55:00Z","v":820,"vw":10.698333},{"c":10.695,"h":10.7,"l":10.69,"n":60,"o":10.695,"t":"2026-10-19T17:00:00Z","v":11120,"vw":10.69481},{"c":10.67,"h":10.695,"l":10.67,"n":46,"o":10.69,"t":"2026-10-19T17:05:00Z","v":2046,"vw":10.682508},{"c":10.695,"h":10.695,"l":10.67,"n":31,"o":10.67,"t":"2026-10-19T17:10:00Z","v":1947,"vw":10.679362},{"c":10.7,"h":10.705,"l":10.7,"n":45,"o":10.705,"t":"2026-10-19T17:15:00Z","v":1680,"vw":10.7015},{"c":10.71,"h":10.71,"l":10.71,"n":28,"o":10.71,"t":"2026-10-19T17:20:00Z","v":1707,"vw":10.71},{"c":10.72,"h":10.72,"l":10.705,"n":23,"o":10.705,"t":"2026-10-19T17:25:00Z","v":1021,"vw":10.713355},{"c":10.705,"h":10.72,"l":10.705,"n":40,"o":10.72,"t":"2026-10-19T17:30:00Z","v":2006,"vw":10.711109},{"c":10.7,"h":10.7,"l":10.69,"n":48,"o":10.7,"t":"2026-10-19T17:35:00Z","v":2122,"vw":10.69848},{"c":10.71,"h":10.725,"l":10.705,"n":70,"o":10.705,"t":"2026-10-19T17:40:00Z","v":4918,"vw":10.71525},{"c":10.7,"h":10.71,"l":10.695,"n":33,"o":10.71,"t":"2026-10-19T17:45:00Z","v":1551,"vw":10.704865},{"c":10.71,"h":10.71,"l":10.705,"n":14,"o":10.71,"t":"2026-10-19T17:50:00Z","v":786,"vw":10.708333},{"c":10.73,"h":10.73,"l":10.71,"n":77,"o":10.71,"t":"2026-10-19T17:55:00Z","v":5805,"vw":10.714945},{"c":10.73,"h":10.73,"l":10.72,"n":37,"o":10.73,"t":"2026-10-19T18:00:00Z","v":1142,"vw":10.72875},{"c":10.73,"h":10.73,"l":10.715,"n":42,"o":10.73,"t":"2026-10-19T18:05:00Z","v":3150,"vw":10.723576},{"c":10.735,"h":10.735,"l":10.735,"n":13,"o":10.735,"t":"2026-10-19T18:10:00Z","v":164,"vw":10.735},{"c":10.75,"h":10.76,"l":10.735,"n":155,"o":10.745,"t":"2026-10-19T18:15:00Z","v":13634,"vw":10.748339},{"c":10.748,"h":10.75,"l":10.745,"n":47,"o":10.745,"t":"2026-10-19T18:20:00Z","v":3029,"vw":10.749391},{"c":10.74,"h":10.74,"l":10.735,"n":27,"o":10.74,"t":"2026-10-19T18:25:00Z","v":1490,"vw":10.736428},{"c":10.73,"h":10.74,"l":10.725,"n":75,"o":10.74,"t":"2026-10-19T18:30:00Z","v":3335,"vw":10.729054},{"c":10.735,"h":10.735,"l":10.725,"n":50,"o":10.725,"t":"2026-10-19T18:35:00Z","v":3363,"vw":10.729363},{"c":10.74,"h":10.74,"l":10.735,"n":17,"o":10.735,"t":"2026-10-19T18:40:00Z","v":877,"vw":10.739375},{"c":10.75,"h":10.75,"l":10.745,"n":37,"o":10.745,"t":"2026-10-19T18:45:00Z","v":1073,"vw":10.746},{"c":10.765,"h":10.765,"l":10.76,"n":26,"o":10.76,"t":"2026-10-19T18:50:00Z","v":1327,"vw":10.760525},{"c":10.755,"h":10.76,"l":10.75,"n":47,"o":10.76,"t":"2026-10-19T18:55:00Z","v":3146,"vw":10.758071},{"c":10.75,"h":10.755,"l":10.75,"n":23,"o":10.755,"t":"2026-10-19T19:00:00Z","v":836,"vw":10.753099},{"c":10.75,"h":10.755,"l":10.75,"n":51,"o":10.755,"t":"2026-10-19T19:05:00Z","v":2301,"vw":10.751096},{"c":10.725,"h":10.75,"l":10.725,"n":75,"o":10.745,"t":"2026-10-19T19:10:00Z","v":5756,"vw":10.745061},{"c":10.73,"h":10.735,"l":10.725,"n":38,"o":10.725,"t":"2026-10-19T19:15:00Z","v":3620,"vw":10.726129},{"c":10.75,"h":10.75,"l":10.735,"n":82,"o":10.735,"t":"2026-10-19T19:20:00Z","v":6005,"vw":10.745195},{"c":10.75,"h":10.75,"l":10.74,"n":70,"o":10.75,"t":"2026-10-19T19:25:00Z","v":3998,"vw":10.749003},{"c":10.74,"h":10.75,"l":10.735,"n":90,"o":10.745,"t":"2026-10-19T19:30:00Z","v":5739,"vw":10.74557},{"c":10.755,"h":10.755,"l":10.735,"n":96,"o":10.735,"t":"2026-10-19T19:35:00Z","v":6700,"vw":10.746792},{"c":10.772,"h":10.775,"l":10.755,"n":100,"o":10.755,"t":"2026-10-19T19:40:00Z","v":8492,"vw":10.767476},{"c":10.755,"h":10.775,"l":10.75,"n":119,"o":10.775,"t":"2026-10-19T19:45:00Z","v":6473,"vw":10.761952},{"c":10.76,"h":10.78,"l":10.755,"n":260,"o":10.755,"t":"2026-10-19T19:50:00Z","v":23498,"vw":10.764006},{"c":10.77,"h":10.77,"l":10.75,"n":497,"o":10.76,"t":"2026-10-19T19:55:00Z","v":36099,"vw":10.762179},{"c":10.77,"h":10.77,"l":10.77,"n":11,"o":10.77,"t":"2026-10-19T20:00:00Z","v":22499,"vw":10.77},{"c":10.91,"h":10.93,"l":10.82,"n":81,"o":10.88,"t":"2026-10-20T13:30:00Z","v":7269,"vw":10.896518},{"c":10.94,"h":10.94,"l":10.86,"n":97,"o":10.9,"t":"2026-10-20T13:35:00Z","v":6020,"vw":10.908276},{"c":10.91,"h":10.95,"l":10.9,"n":130,"o":10.95,"t":"2026-10-20T13:40:00Z","v":8847,"vw":10.927738},{"c":11,"h":11,"l":10.925,"n":49,"o":10.925,"t":"2026-10-20T13:45:00Z","v":2570,"vw":10.959235},{"c":11,"h":11.04,"l":11,"n":107,"o":11.01,"t":"2026-10-20T13:50:00Z","v":6777,"vw":11.018698},{"c":11.075,"h":11.075,"l":11,"n":170,"o":11,"t":"2026-10-20T13:55:00Z","v":17525,"vw":11.034574},{"c":11.01,"h":11.07,"l":11.01,"n":136,"o":11.07,"t":"2026-10-20T14:00:00Z","v":10015,"vw":11.045226},{"c":11.05,"h":11.05,"l":10.99,"n":84,"o":11.01,"t":"2026-10-20T14:05:00Z","v":5522,"vw":11.013956},{"c":11.01,"h":11.11,"l":11.01,"n":176,"o":11.06,"t":"2026-10-20T14:10:00Z","v":16556,"vw":11.075879},{"c":11.02,"h":11.02,"l":10.98,"n":48,"o":11,"t":"2026-10-20T14:15:00Z","v":2494,"vw":11.005526},{"c":11.01,"h":11.02,"l":10.97,"n":67,"o":11.01,"t":"2026-10-20T14:20:00Z","v":4870,"vw":10.99675},{"c":11.03,"h":11.03,"l":11,"n":47,"o":11.005,"t":"2026-10-20T14:25:00Z","v":2950,"vw":11.00718},{"c":11.03,"h":11.04,"l":11.015,"n":57,"o":11.03,"t":"2026-10-20T14:30:00Z","v":3517,"vw":11.025583},{"c":11.02,"h":11.05,"l":11,"n":130,"o":11.04,"t":"2026-10-20T14:35:00Z","v":7226,"vw":11.020469},{"c":11.03,"h":11.04,"l":11.01,"n":96,"o":11.02,"t":"2026-10-20T14:40:00Z","v":5760,"vw":11.025597},{"c":10.99,"h":11.035,"l":10.99,"n":130,"o":11.02,"t":"2026-10-20T14:45:00Z","v":8042,"vw":11.004831},{"c":11.07,"h":11.07,"l":11,"n":98,"o":11,"t":"2026-10-20T14:50:00Z","v":5458,"vw":11.009265},{"c":11.07,"h":11.08,"l":11.065,"n":100,"o":11.065,"t":"2026-10-20T14:55:00Z","v":6291,"vw":11.070764},{"c":11.055,"h":11.07,"l":11.05,"n":116,"o":11.07,"t":"2026-10-20T15:00:00Z","v":8489,"vw":11.06021},{"c":11.09,"h":11.09,"l":11.06,"n":73,"o":11.06,"t":"2026-10-20T15:05:00Z","v":4928,"vw":11.073159},{"c":11.07,"h":11.08,"l":11.0411,"n":167,"o":11.08,"t":"2026-10-20T15:10:00Z","v":13027,"vw":11.062511},{"c":11.05,"h":11.075,"l":11.05,"n":64,"o":11.07,"t":"2026-10-20T15:15:00Z","v":3375,"vw":11.065714},{"c":11.05,"h":11.06,"l":11.035,"n":70,"o":11.04,"t":"2026-10-20T15:20:00Z","v":4010,"vw":11.040524},{"c":11.035,"h":11.065,"l":11.03,"n":93,"o":11.05,"t":"2026-10-20T15:25:00Z","v":4834,"vw":11.052041},{"c":11.015,"h":11.035,"l":11.01,"n":51,"o":11.035,"t":"2026-10-20T15:30:00Z","v":2930,"vw":11.023667},{"c":11.04,"h":11.04,"l":11.015,"n":22,"o":11.015,"t":"2026-10-20T15:35:00Z","v":1441,"vw":11.023102},{"c":11.05,"h":11.05,"l":11.04,"n":43,"o":11.05,"t":"2026-10-20T15:40:00Z","v":2913,"vw":11.0496},{"c":11.04,"h":11.04,"l":11.03,"n":33,"o":11.04,"t":"2026-10-20T15:45:00Z","v":1488,"vw":11.038889},{"c":11.03,"h":11.04,"l":11.03,"n":33,"o":11.04,"t":"2026-10-20T15:50:00Z","v":1822,"vw":11.034107},{"c":11.03,"h":11.03,"l":11.02,"n":22,"o":11.03,"t":"2026-10-20T15:55:00Z","v":1117,"vw":11.027775},{"c":11,"h":11.02,"l":10.985,"n":81,"o":11.02,"t":"2026-10-20T16:00:00Z","v":3747,"vw":11.003599},{"c":11.01,"h":11.015,"l":10.995,"n":55,"o":10.995,"t":"2026-10-20T16:05:00Z","v":2514,"vw":11.001356},{"c":11,"h":11.01,"l":10.99,"n":91,"o":11.01,"t":"2026-10-20T16:10:00Z","v":5127,"vw":10.998472},{"c":11,"h":11.005,"l":11,"n":25,"o":11.005,"t":"2026-10-20T16:15:00Z","v":1051,"vw":11.003478},{"c":10.985,"h":10.995,"l":10.985,"n":47,"o":10.99,"t":"2026-10-20T16:20:00Z","v":2752,"vw":10.99},{"c":11.02,"h":11.02,"l":10.985,"n":59,"o":10.985,"t":"2026-10-20T16:25:00Z","v":4027,"vw":11.001582},{"c":11.01,"h":11.01,"l":11.005,"n":33,"o":11.01,"t":"2026-10-20T16:30:00Z","v":1752,"vw":11.008753},{"c":11.01,"h":11.01,"l":11.005,"n":51,"o":11.01,"t":"2026-10-20T16:35:00Z","v":3081,"vw":11.009112},{"c":11.01,"h":11.015,"l":11.01,"n":25,"o":11.01,"t":"2026-10-20T16:40:00Z","v":1209,"vw":11.011667},{"c":11.08,"h":11.08,"l":11.01,"n":138,"o":11.01,"t":"2026-10-20T16:45:00Z","v":15920,"vw":11.045824},{"c":11.08,"h":11.085,"l":11.08,"n":36,"o":11.085,"t":"2026-10-20T16:50:00Z","v":1581,"vw":11.082222},{"c":11.085,"h":11.09,"l":11.085,"n":45,"o":11.09,"t":"2026-10-20T16:55:00Z","v":2916,"vw":11.088571},{"c":11.06,"h":11.09,"l":11.06,"n":60,"o":11.09,"t":"2026-10-20T17:00:00Z","v":3329,"vw":11.082284},{"c":11.065,"h":11.075,"l":11.065,"n":55,"o":11.07,"t":"2026-10-20T17:05:00Z","v":3161,"vw":11.070732},{"c":11.1,"h":11.1,"l":11.065,"n":105,"o":11.065,"t":"2026-10-20T17:10:00Z","v":9774,"vw":11.08865},{"c":11.13,"h":11.14,"l":11.095,"n":220,"o":11.095,"t":"2026-10-20T17:15:00Z","v":19973,"vw":11.121553},{"c":11.155,"h":11.1614,"l":11.135,"n":133,"o":11.135,"t":"2026-10-20T17:20:00Z","v":14588,"vw":11.147362},{"c":11.185,"h":11.2,"l":11.15,"n":613,"o":11.15,"t":"2026-10-20T17:25:00Z","v":59763,"vw":11.173503},{"c":11.18,"h":11.2,"l":11.18,"n":79,"o":11.19,"t":"2026-10-20T17:30:00Z","v":5155,"vw":11.191281},{"c":11.2,"h":11.2,"l":11.185,"n":20,"o":11.185,"t":"2026-10-20T17:35:00Z","v":1028,"vw":11.19405},{"c":11.225,"h":11.225,"l":11.2,"n":26,"o":11.2,"t":"2026-10-20T17:40:00Z","v":2211,"vw":11.213281},{"c":11.22,"h":11.23,"l":11.22,"n":33,"o":11.23,"t":"2026-10-20T17:45:00Z","v":1753,"vw":11.227222},{"c":11.22,"h":11.225,"l":11.22,"n":59,"o":11.225,"t":"2026-10-20T17:50:00Z","v":3750,"vw":11.221521},{"c":11.25,"h":11.25,"l":11.222,"n":57,"o":11.225,"t":"2026-10-20T17:55:00Z","v":5886,"vw":11.237408},{"c":11.2385,"h":11.255,"l":11.23,"n":42,"o":11.255,"t":"2026-10-20T18:00:00Z","v":2456,"vw":11.24525},{"c":11.23,"h":11.235,"l":11.215,"n":106,"o":11.235,"t":"2026-10-20T18:05:00Z","v":9319,"vw":11.226186},{"c":11.21,"h":11.23,"l":11.21,"n":53,"o":11.23,"t":"2026-10-20T18:10:00Z","v":3262,"vw":11.220625},{"c":11.215,"h":11.215,"l":11.21,"n":22,"o":11.21,"t":"2026-10-20T18:15:00Z","v":1079,"vw":11.211667},{"c":11.21,"h":11.22,"l":11.21,"n":28,"o":11.21,"t":"2026-10-20T18:20:00Z","v":885,"vw":11.213},{"c":11.21,"h":11.215,"l":11.21,"n":32,"o":11.21,"t":"2026-10-20T18:25:00Z","v":1794,"vw":11.213788},{"c":11.215,"h":11.215,"l":11.21,"n":18,"o":11.21,"t":"2026-10-20T18:30:00Z","v":714,"vw":11.213},{"c":11.21,"h":11.21,"l":11.21,"n":10,"o":11.21,"t":"2026-10-20T18:35:00Z","v":544,"vw":11.21},{"c":11.18,"h":11.21,"l":11.165,"n":234,"o":11.21,"t":"2026-10-20T18:40:00Z","v":20981,"vw":11.193448},{"c":11.195,"h":11.195,"l":11.185,"n":32,"o":11.19,"t":"2026-10-20T18:45:00Z","v":1526,"vw":11.191},{"c":11.21,"h":11.21,"l":11.19,"n":36,"o":11.19,"t":"2026-10-20T18:50:00Z","v":3968,"vw":11.199415},{"c":11.195,"h":11.2,"l":11.19,"n":42,"o":11.2,"t":"2026-10-20T18:55:00Z","v":2374,"vw":11.194769},{"c":11.18,"h":11.205,"l":11.18,"n":81,"o":11.2,"t":"2026-10-20T19:00:00Z","v":4769,"vw":11.196592},{"c":11.175,"h":11.18,"l":11.17,"n":40,"o":11.1788,"t":"2026-10-20T19:05:00Z","v":1535,"vw":11.17614},{"c":11.18,"h":11.19,"l":11.18,"n":49,"o":11.18,"t":"2026-10-20T19:10:00Z","v":3012,"vw":11.1815},{"c":11.16,"h":11.185,"l":11.15,"n":108,"o":11.17,"t":"2026-10-20T19:15:00Z","v":8345,"vw":11.167121},{"c":11.13,"h":11.16,"l":11.13,"n":124,"o":11.16,"t":"2026-10-20T19:20:00Z","v":3877,"vw":11.146016},{"c":11.155,"h":11.1599,"l":11.135,"n":100,"o":11.14,"t":"2026-10-20T19:25:00Z","v":5712,"vw":11.148184},{"c":11.17,"h":11.17,"l":11.16,"n":38,"o":11.16,"t":"2026-10-20T19:30:00Z","v":3086,"vw":11.166103},{"c":11.145,"h":11.175,"l":11.13,"n":145,"o":11.175,"t":"2026-10-20T19:35:00Z","v":9890,"vw":11.15614},{"c":11.14,"h":11.15,"l":11.13,"n":129,"o":11.145,"t":"2026-10-20T19:40:00Z","v":7627,"vw":11.141344},{"c":11.125,"h":11.145,"l":11.12,"n":174,"o":11.14,"t":"2026-10-20T19:45:00Z","v":15509,"vw":11.130584},{"c":11.14,"h":11.145,"l":11.125,"n":245,"o":11.13,"t":"2026-10-20T19:50:00Z","v":25815,"vw":11.137817},{"c":11.135,"h":11.16,"l":11.13,"n":681,"o":11.14,"t":"2026-10-20T19:55:00Z","v":52717,"vw":11.14216},{"c":11.25,"h":11.25,"l":11.14,"n":21,"o":11.14,"t":"2026-10-20T20:00:00Z","v":35943,"vw":11.140451},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-21T08:00:00Z","v":171,"vw":10.37},{"c":11.04,"h":11.18,"l":11.03,"n":46,"o":11.13,"t":"2026-10-21T13:30:00Z","v":3809,"vw":11.109023},{"c":11.1,"h":11.1,"l":11.06,"n":49,"o":11.06,"t":"2026-10-21T13:35:00Z","v":4522,"vw":11.0752},{"c":11.08,"h":11.14,"l":11.065,"n":188,"o":11.12,"t":"2026-10-21T13:40:00Z","v":25348,"vw":11.124536},{"c":11.07,"h":11.08,"l":11.04,"n":77,"o":11.08,"t":"2026-10-21T13:45:00Z","v":5324,"vw":11.062379},{"c":11.08,"h":11.085,"l":11.07,"n":33,"o":11.07,"t":"2026-10-21T13:50:00Z","v":1529,"vw":11.076667},{"c":11.03,"h":11.07,"l":11.02,"n":65,"o":11.07,"t":"2026-10-21T13:55:00Z","v":2931,"vw":11.047},{"c":11.01,"h":11.035,"l":11.005,"n":121,"o":11.03,"t":"2026-10-21T14:00:00Z","v":8330,"vw":11.017997},{"c":11.015,"h":11.035,"l":10.995,"n":208,"o":11.005,"t":"2026-10-21T14:05:00Z","v":17415,"vw":11.016886},{"c":11.03,"h":11.05,"l":11.02,"n":240,"o":11.03,"t":"2026-10-21T14:10:00Z","v":21268,"vw":11.033788},{"c":11.045,"h":11.07,"l":11.025,"n":267,"o":11.03,"t":"2026-10-21T14:15:00Z","v":24594,"vw":11.041253},{"c":11.09,"h":11.09,"l":11.045,"n":153,"o":11.045,"t":"2026-10-21T14:20:00Z","v":8152,"vw":11.06624},{"c":11.07,"h":11.105,"l":11.07,"n":80,"o":11.095,"t":"2026-10-21T14:25:00Z","v":4019,"vw":11.093608},{"c":11.065,"h":11.075,"l":11.05,"n":89,"o":11.065,"t":"2026-10-21T14:30:00Z","v":5715,"vw":11.06359},{"c":11.08,"h":11.085,"l":11.06,"n":88,"o":11.06,"t":"2026-10-21T14:35:00Z","v":3561,"vw":11.071659},{"c":11.11,"h":11.11,"l":11.085,"n":69,"o":11.09,"t":"2026-10-21T14:40:00Z","v":2412,"vw":11.095455},{"c":11.09,"h":11.11,"l":11.08,"n":96,"o":11.105,"t":"2026-10-21T14:45:00Z","v":4721,"vw":11.094243},{"c":11.085,"h":11.095,"l":11.085,"n":67,"o":11.09,"t":"2026-10-21T14:50:00Z","v":2372,"vw":11.091522},{"c":11.085,"h":11.1,"l":11.075,"n":132,"o":11.09,"t":"2026-10-21T14:55:00Z","v":7338,"vw":11.090768},{"c":11.06,"h":11.09,"l":11.06,"n":124,"o":11.09,"t":"2026-10-21T15:00:00Z","v":6036,"vw":11.085494},{"c":11.065,"h":11.07,"l":11.065,"n":33,"o":11.065,"t":"2026-10-21T15:05:00Z","v":2700,"vw":11.065894},{"c":11.055,"h":11.07,"l":11.045,"n":145,"o":11.06,"t":"2026-10-21T15:10:00Z","v":9449,"vw":11.060624},{"c":11.07,"h":11.08,"l":11.055,"n":208,"o":11.055,"t":"2026-10-21T15:15:00Z","v":24878,"vw":11.071382},{"c":11.075,"h":11.08,"l":11.07,"n":29,"o":11.07,"t":"2026-10-21T15:20:00Z","v":1331,"vw":11.074375},{"c":11.125,"h":11.125,"l":11.075,"n":57,"o":11.075,"t":"2026-10-21T15:25:00Z","v":3327,"vw":11.098923},{"c":11.105,"h":11.13,"l":11.105,"n":114,"o":11.125,"t":"2026-10-21T15:30:00Z","v":9268,"vw":11.119422},{"c":11.095,"h":11.1065,"l":11.085,"n":36,"o":11.1065,"t":"2026-10-21T15:35:00Z","v":4652,"vw":11.091545},{"c":11.075,"h":11.1,"l":11.075,"n":62,"o":11.1,"t":"2026-10-21T15:40:00Z","v":2742,"vw":11.087895},{"c":11.085,"h":11.085,"l":11.08,"n":31,"o":11.08,"t":"2026-10-21T15:45:00Z","v":3125,"vw":11.08449},{"c":11.1,"h":11.1,"l":11.085,"n":38,"o":11.085,"t":"2026-10-21T15:50:00Z","v":1441,"vw":11.091453},{"c":11.1,"h":11.1,"l":11.0926,"n":28,"o":11.1,"t":"2026-10-21T15:55:00Z","v":2679,"vw":11.096848},{"c":11.085,"h":11.095,"l":11.0823,"n":62,"o":11.095,"t":"2026-10-21T16:00:00Z","v":3621,"vw":11.087781},{"c":11.075,"h":11.08,"l":11.075,"n":26,"o":11.08,"t":"2026-10-21T16:05:00Z","v":1723,"vw":11.079642},{"c":11.09,"h":11.09,"l":11.075,"n":56,"o":11.075,"t":"2026-10-21T16:10:00Z","v":2573,"vw":11.085445},{"c":11.085,"h":11.085,"l":11.085,"n":19,"o":11.085,"t":"2026-10-21T16:15:00Z","v":767,"vw":11.085},{"c":11.09,"h":11.095,"l":11.085,"n":70,"o":11.085,"t":"2026-10-21T16:20:00Z","v":2564,"vw":11.089333},{"c":11.095,"h":11.1,"l":11.095,"n":48,"o":11.095,"t":"2026-10-21T16:25:00Z","v":1583,"vw":11.095435},{"c":11.115,"h":11.12,"l":11.095,"n":70,"o":11.095,"t":"2026-10-21T16:30:00Z","v":2815,"vw":11.10759},{"c":11.15,"h":11.16,"l":11.115,"n":92,"o":11.115,"t":"2026-10-21T16:35:00Z","v":8079,"vw":11.146012},{"c":11.12,"h":11.155,"l":11.115,"n":66,"o":11.145,"t":"2026-10-21T16:40:00Z","v":4685,"vw":11.12748},{"c":11.105,"h":11.115,"l":11.105,"n":32,"o":11.11,"t":"2026-10-21T16:45:00Z","v":1762,"vw":11.109649},{"c":11.115,"h":11.115,"l":11.115,"n":11,"o":11.115,"t":"2026-10-21T16:50:00Z","v":375,"vw":11.115},{"c":11.115,"h":11.12,"l":11.115,"n":42,"o":11.115,"t":"2026-10-21T16:55:00Z","v":1834,"vw":11.115407},{"c":11.1,"h":11.115,"l":11.1,"n":73,"o":11.115,"t":"2026-10-21T17:00:00Z","v":3993,"vw":11.109921},{"c":11.095,"h":11.1,"l":11.095,"n":26,"o":11.095,"t":"2026-10-21T17:05:00Z","v":936,"vw":11.09625},{"c":11.085,"h":11.09,"l":11.085,"n":34,"o":11.09,"t":"2026-10-21T17:10:00Z","v":1840,"vw":11.08875},{"c":11.085,"h":11.085,"l":11.085,"n":6,"o":11.085,"t":"2026-10-21T17:15:00Z","v":110,"vw":11.085},{"c":11.065,"h":11.08,"l":11.065,"n":36,"o":11.08,"t":"2026-10-21T17:20:00Z","v":1210,"vw":11.077222},{"c":11.065,"h":11.065,"l":11.065,"n":29,"o":11.065,"t":"2026-10-21T17:25:00Z","v":4603,"vw":11.065},{"c":11.075,"h":11.075,"l":11.065,"n":34,"o":11.065,"t":"2026-10-21T17:30:00Z","v":1133,"vw":11.069131},{"c":11.065,"h":11.08,"l":11.055,"n":145,"o":11.08,"t":"2026-10-21T17:35:00Z","v":12330,"vw":11.066917},{"c":11.075,"h":11.08,"l":11.065,"n":58,"o":11.065,"t":"2026-10-21T17:40:00Z","v":3021,"vw":11.073789},{"c":11.07,"h":11.08,"l":11.07,"n":31,"o":11.08,"t":"2026-10-21T17:45:00Z","v":1348,"vw":11.0725},{"c":11.075,"h":11.075,"l":11.065,"n":53,"o":11.0689,"t":"2026-10-21T17:50:00Z","v":5710,"vw":11.074338},{"c":11.1,"h":11.1101,"l":11.075,"n":125,"o":11.075,"t":"2026-10-21T17:55:00Z","v":11430,"vw":11.093696},{"c":11.1,"h":11.1,"l":11.1,"n":14,"o":11.1,"t":"2026-10-21T18:00:00Z","v":330,"vw":11.1},{"c":11.12,"h":11.13,"l":11.1,"n":68,"o":11.105,"t":"2026-10-21T18:05:00Z","v":5942,"vw":11.111112},{"c":11.125,"h":11.13,"l":11.12,"n":33,"o":11.13,"t":"2026-10-21T18:10:00Z","v":1068,"vw":11.125},{"c":11.125,"h":11.125,"l":11.125,"n":16,"o":11.125,"t":"2026-10-21T18:15:00Z","v":608,"vw":11.125},{"c":11.06,"h":11.13,"l":11.055,"n":221,"o":11.125,"t":"2026-10-21T18:20:00Z","v":18319,"vw":11.085994},{"c":11.075,"h":11.08,"l":11.055,"n":156,"o":11.06,"t":"2026-10-21T18:25:00Z","v":19262,"vw":11.071116},{"c":11.08,"h":11.08,"l":11.0731,"n":84,"o":11.075,"t":"2026-10-21T18:30:00Z","v":10273,"vw":11.076518},{"c":11.06,"h":11.075,"l":11.06,"n":81,"o":11.075,"t":"2026-10-21T18:35:00Z","v":4730,"vw":11.067745},{"c":11.065,"h":11.07,"l":11.06,"n":26,"o":11.06,"t":"2026-10-21T18:40:00Z","v":1436,"vw":11.064953},{"c":11.03,"h":11.065,"l":11.03,"n":170,"o":11.065,"t":"2026-10-21T18:45:00Z","v":14369,"vw":11.04852},{"c":11.02,"h":11.02,"l":11.015,"n":26,"o":11.02,"t":"2026-10-21T18:50:00Z","v":2111,"vw":11.018203},{"c":10.97,"h":11.02,"l":10.97,"n":111,"o":11.02,"t":"2026-10-21T18:55:00Z","v":9217,"vw":10.998444},{"c":10.935,"h":10.97,"l":10.925,"n":156,"o":10.965,"t":"2026-10-21T19:00:00Z","v":11085,"vw":10.951263},{"c":10.935,"h":10.94,"l":10.915,"n":105,"o":10.935,"t":"2026-10-21T19:05:00Z","v":6988,"vw":10.929308},{"c":10.925,"h":10.935,"l":10.91,"n":72,"o":10.93,"t":"2026-10-21T19:10:00Z","v":6983,"vw":10.925609},{"c":10.96,"h":10.96,"l":10.935,"n":66,"o":10.935,"t":"2026-10-21T19:15:00Z","v":4800,"vw":10.949007},{"c":10.955,"h":10.965,"l":10.955,"n":45,"o":10.955,"t":"2026-10-21T19:20:00Z","v":3884,"vw":10.958616},{"c":10.995,"h":10.995,"l":10.965,"n":93,"o":10.965,"t":"2026-10-21T19:25:00Z","v":9557,"vw":10.985699},{"c":10.975,"h":10.995,"l":10.975,"n":102,"o":10.99,"t":"2026-10-21T19:30:00Z","v":7712,"vw":10.986245},{"c":10.995,"h":11,"l":10.975,"n":145,"o":10.975,"t":"2026-10-21T19:35:00Z","v":10863,"vw":10.992323},{"c":10.99,"h":11,"l":10.98,"n":83,"o":10.995,"t":"2026-10-21T19:40:00Z","v":7344,"vw":10.98877},{"c":11,"h":11.005,"l":10.995,"n":147,"o":10.995,"t":"2026-10-21T19:45:00Z","v":10754,"vw":10.999798},{"c":10.95,"h":11.001,"l":10.94,"n":413,"o":11,"t":"2026-10-21T19:50:00Z","v":43962,"vw":10.958293},{"c":10.93,"h":10.955,"l":10.92,"n":783,"o":10.95,"t":"2026-10-21T19:55:00Z","v":80638,"vw":10.933069},{"c":10.94,"h":10.94,"l":10.94,"n":13,"o":10.94,"t":"2026-10-21T20:00:00Z","v":29874,"vw":10.94},{"c":11.05,"h":11.05,"l":10.84,"n":85,"o":10.93,"t":"2026-10-22T13:30:00Z","v":8761,"vw":10.977277},{"c":11.04,"h":11.055,"l":11.02,"n":111,"o":11.05,"t":"2026-10-22T13:35:00Z","v":6727,"vw":11.036479},{"c":11.1,"h":11.11,"l":11.07,"n":88,"o":11.07,"t":"2026-10-22T13:40:00Z","v":4613,"vw":11.096799},{"c":11.09,"h":11.125,"l":11.09,"n":106,"o":11.095,"t":"2026-10-22T13:45:00Z","v":5367,"vw":11.108824},{"c":11.125,"h":11.125,"l":11.1,"n":88,"o":11.11,"t":"2026-10-22T13:50:00Z","v":5308,"vw":11.110701},{"c":11.11,"h":11.13,"l":11.08,"n":288,"o":11.125,"t":"2026-10-22T13:55:00Z","v":19197,"vw":11.106789},{"c":11.11,"h":11.12,"l":11.095,"n":146,"o":11.11,"t":"2026-10-22T14:00:00Z","v":6037,"vw":11.108334},{"c":11.14,"h":11.14,"l":11.1,"n":138,"o":11.11,"t":"2026-10-22T14:05:00Z","v":6485,"vw":11.114754},{"c":11.1225,"h":11.145,"l":11.115,"n":115,"o":11.13,"t":"2026-10-22T14:10:00Z","v":6270,"vw":11.131824},{"c":11.115,"h":11.13,"l":11.115,"n":76,"o":11.125,"t":"2026-10-22T14:15:00Z","v":3070,"vw":11.122381},{"c":11.11,"h":11.115,"l":11.1,"n":100,"o":11.11,"t":"2026-10-22T14:20:00Z","v":4538,"vw":11.106667},{"c":11.045,"h":11.105,"l":11.045,"n":166,"o":11.105,"t":"2026-10-22T14:25:00Z","v":9314,"vw":11.07112},{"c":11.02,"h":11.055,"l":11.015,"n":161,"o":11.05,"t":"2026-10-22T14:30:00Z","v":8511,"vw":11.034519},{"c":11.01,"h":11.01,"l":10.98,"n":70,"o":10.995,"t":"2026-10-22T14:35:00Z","v":3601,"vw":10.997562},{"c":11.025,"h":11.025,"l":10.995,"n":93,"o":11.01,"t":"2026-10-22T14:40:00Z","v":4501,"vw":11.007879},{"c":11.005,"h":11.03,"l":10.995,"n":102,"o":11.02,"t":"2026-10-22T14:45:00Z","v":3543,"vw":11.01325},{"c":11.015,"h":11.015,"l":11.005,"n":83,"o":11.005,"t":"2026-10-22T14:50:00Z","v":3247,"vw":11.009762},{"c":11.045,"h":11.045,"l":11.02,"n":89,"o":11.025,"t":"2026-10-22T14:55:00Z","v":2688,"vw":11.033333},{"c":11.01,"h":11.055,"l":11.01,"n":246,"o":11.055,"t":"2026-10-22T15:00:00Z","v":14733,"vw":11.032435},{"c":11.015,"h":11.02,"l":11,"n":104,"o":11.015,"t":"2026-10-22T15:05:00Z","v":5580,"vw":11.011577},{"c":11.015,"h":11.025,"l":11,"n":226,"o":11.02,"t":"2026-10-22T15:10:00Z","v":14989,"vw":11.014556},{"c":11.01,"h":11.02,"l":11.005,"n":96,"o":11.005,"t":"2026-10-22T15:15:00Z","v":4258,"vw":11.011094},{"c":11.05,"h":11.08,"l":11.02,"n":270,"o":11.02,"t":"2026-10-22T15:20:00Z","v":17793,"vw":11.051331},{"c":11.065,"h":11.08,"l":11.065,"n":73,"o":11.075,"t":"2026-10-22T15:25:00Z","v":2051,"vw":11.071875},{"c":11.075,"h":11.075,"l":11.06,"n":55,"o":11.065,"t":"2026-10-22T15:30:00Z","v":2248,"vw":11.067188},{"c":11.05,"h":11.085,"l":11.05,"n":92,"o":11.085,"t":"2026-10-22T15:35:00Z","v":4670,"vw":11.066378},{"c":11.045,"h":11.065,"l":11.045,"n":120,"o":11.06,"t":"2026-10-22T15:40:00Z","v":6292,"vw":11.053691},{"c":11.07,"h":11.075,"l":11.06,"n":59,"o":11.06,"t":"2026-10-22T15:45:00Z","v":3324,"vw":11.068628},{"c":11.075,"h":11.095,"l":11.07,"n":89,"o":11.08,"t":"2026-10-22T15:50:00Z","v":4153,"vw":11.083871},{"c":11.075,"h":11.09,"l":11.07,"n":88,"o":11.09,"t":"2026-10-22T15:55:00Z","v":1953,"vw":11.083182},{"c":11.065,"h":11.075,"l":11.065,"n":33,"o":11.075,"t":"2026-10-22T16:00:00Z","v":1018,"vw":11.070625},{"c":11.07,"h":11.07,"l":11.055,"n":46,"o":11.065,"t":"2026-10-22T16:05:00Z","v":1916,"vw":11.06252},{"c":11.045,"h":11.085,"l":11.04,"n":105,"o":11.075,"t":"2026-10-22T16:10:00Z","v":3821,"vw":11.054869},{"c":11.075,"h":11.085,"l":11.07,"n":70,"o":11.07,"t":"2026-10-22T16:15:00Z","v":2745,"vw":11.075526},{"c":11.085,"h":11.09,"l":11.08,"n":87,"o":11.08,"t":"2026-10-22T16:20:00Z","v":4180,"vw":11.083465},{"c":11.085,"h":11.085,"l":11.08,"n":39,"o":11.085,"t":"2026-10-22T16:25:00Z","v":2089,"vw":11.083176},{"c":11.085,"h":11.085,"l":11.085,"n":48,"o":11.085,"t":"2026-10-22T16:30:00Z","v":1042,"vw":11.085},{"c":11.045,"h":11.08,"l":11.045,"n":82,"o":11.08,"t":"2026-10-22T16:35:00Z","v":3200,"vw":11.062826},{"c":11.045,"h":11.045,"l":11.035,"n":106,"o":11.04,"t":"2026-10-22T16:40:00Z","v":4713,"vw":11.040833},{"c":11.01,"h":11.045,"l":11.01,"n":102,"o":11.04,"t":"2026-10-22T16:45:00Z","v":5758,"vw":11.026113},{"c":11.015,"h":11.015,"l":10.99,"n":205,"o":11.01,"t":"2026-10-22T16:50:00Z","v":20484,"vw":10.996585},{"c":11.025,"h":11.025,"l":11.02,"n":37,"o":11.02,"t":"2026-10-22T16:55:00Z","v":1193,"vw":11.021282},{"c":11.04,"h":11.09,"l":11.03,"n":581,"o":11.03,"t":"2026-10-22T17:00:00Z","v":54943,"vw":11.058794},{"c":11.03,"h":11.05,"l":11.03,"n":69,"o":11.04,"t":"2026-10-22T17:05:00Z","v":4066,"vw":11.046433},{"c":11.035,"h":11.04,"l":11.02,"n":60,"o":11.035,"t":"2026-10-22T17:10:00Z","v":2073,"vw":11.031429},{"c":11.035,"h":11.055,"l":11.035,"n":71,"o":11.045,"t":"2026-10-22T17:15:00Z","v":4025,"vw":11.043733},{"c":11.035,"h":11.04,"l":11.025,"n":44,"o":11.025,"t":"2026-10-22T17:20:00Z","v":2570,"vw":11.034167},{"c":11.03,"h":11.035,"l":11.025,"n":47,"o":11.035,"t":"2026-10-22T17:25:00Z","v":2674,"vw":11.030715},{"c":11.065,"h":11.065,"l":11.035,"n":37,"o":11.035,"t":"2026-10-22T17:30:00Z","v":1150,"vw":11.05125},{"c":11.05,"h":11.065,"l":11.05,"n":45,"o":11.065,"t":"2026-10-22T17:35:00Z","v":2032,"vw":11.056923},{"c":11.065,"h":11.065,"l":11.055,"n":31,"o":11.055,"t":"2026-10-22T17:40:00Z","v":850,"vw":11.06},{"c":11.06,"h":11.065,"l":11.06,"n":38,"o":11.065,"t":"2026-10-22T17:45:00Z","v":1411,"vw":11.063889},{"c":11.045,"h":11.06,"l":11.045,"n":65,"o":11.06,"t":"2026-10-22T17:50:00Z","v":4224,"vw":11.055894},{"c":11.03,"h":11.05,"l":11.03,"n":48,"o":11.05,"t":"2026-10-22T17:55:00Z","v":1901,"vw":11.043666},{"c":11.005,"h":11.045,"l":11,"n":94,"o":11.035,"t":"2026-10-22T18:00:00Z","v":4939,"vw":11.026362},{"c":11.035,"h":11.035,"l":11.005,"n":56,"o":11.005,"t":"2026-10-22T18:05:00Z","v":2597,"vw":11.020083},{"c":11.03,"h":11.04,"l":11.03,"n":65,"o":11.035,"t":"2026-10-22T18:10:00Z","v":2653,"vw":11.033333},{"c":11.035,"h":11.035,"l":11.02,"n":45,"o":11.02,"t":"2026-10-22T18:15:00Z","v":2704,"vw":11.022664},{"c":11.02,"h":11.035,"l":11.02,"n":67,"o":11.035,"t":"2026-10-22T18:20:00Z","v":2731,"vw":11.029742},{"c":10.995,"h":11.015,"l":10.985,"n":128,"o":11.015,"t":"2026-10-22T18:25:00Z","v":6891,"vw":10.9991},{"c":10.985,"h":10.995,"l":10.985,"n":87,"o":10.995,"t":"2026-10-22T18:30:00Z","v":5172,"vw":10.99044},{"c":10.99,"h":10.995,"l":10.98,"n":131,"o":10.985,"t":"2026-10-22T18:35:00Z","v":8822,"vw":10.990327},{"c":10.99,"h":10.99,"l":10.98,"n":67,"o":10.985,"t":"2026-10-22T18:40:00Z","v":3275,"vw":10.985},{"c":10.985,"h":10.99,"l":10.98,"n":58,"o":10.99,"t":"2026-10-22T18:45:00Z","v":2706,"vw":10.986471},{"c":10.985,"h":10.985,"l":10.975,"n":56,"o":10.985,"t":"2026-10-22T18:50:00Z","v":2819,"vw":10.980217},{"c":10.98,"h":10.985,"l":10.98,"n":110,"o":10.985,"t":"2026-10-22T18:55:00Z","v":4878,"vw":10.981576},{"c":10.98,"h":10.98,"l":10.97,"n":105,"o":10.98,"t":"2026-10-22T19:00:00Z","v":4119,"vw":10.974516},{"c":11.045,"h":11.045,"l":10.975,"n":160,"o":10.975,"t":"2026-10-22T19:05:00Z","v":9248,"vw":11.01887},{"c":11.05,"h":11.055,"l":11.045,"n":91,"o":11.045,"t":"2026-10-22T19:10:00Z","v":3824,"vw":11.050385},{"c":11.085,"h":11.085,"l":11.055,"n":124,"o":11.055,"t":"2026-10-22T19:15:00Z","v":5454,"vw":11.071318},{"c":11.105,"h":11.115,"l":11.07,"n":266,"o":11.085,"t":"2026-10-22T19:20:00Z","v":17346,"vw":11.089019},{"c":11.13,"h":11.13,"l":11.115,"n":127,"o":11.115,"t":"2026-10-22T19:25:00Z","v":7232,"vw":11.127214},{"c":11.135,"h":11.145,"l":11.125,"n":193,"o":11.13,"t":"2026-10-22T19:30:00Z","v":10657,"vw":11.137288},{"c":11.13,"h":11.14,"l":11.125,"n":153,"o":11.135,"t":"2026-10-22T19:35:00Z","v":6332,"vw":11.134323},{"c":11.135,"h":11.155,"l":11.125,"n":197,"o":11.125,"t":"2026-10-22T19:40:00Z","v":11266,"vw":11.140489},{"c":11.17,"h":11.17,"l":11.14,"n":185,"o":11.14,"t":"2026-10-22T19:45:00Z","v":8764,"vw":11.155051},{"c":11.175,"h":11.185,"l":11.155,"n":351,"o":11.17,"t":"2026-10-22T19:50:00Z","v":25440,"vw":11.170412},{"c":11.21,"h":11.21,"l":11.17,"n":640,"o":11.175,"t":"2026-10-22T19:55:00Z","v":52560,"vw":11.186426},{"c":11.21,"h":11.21,"l":11.21,"n":13,"o":11.21,"t":"2026-10-22T20:00:00Z","v":31796,"vw":11.21}],"history":[{"c":15.77,"h":15.8,"l":15.44,"n":4007,"o":15.74,"t":"2024-10-21T04:00:00Z","v":280502,"vw":15.674125},{"c":15.44,"h":15.92,"l":15.395,"n":5578,"o":15.73,"t":"2024-10-22T04:00:00Z","v":479429,"vw":15.544336},{"c":15.15,"h":15.44,"l":14.935,"n":7036,"o":15.41,"t":"2024-10-23T04:00:00Z","v":557317,"vw":15.126253},{"c":15.05,"h":15.3,"l":14.93,"n":6376,"o":15.3,"t":"2024-10-24T04:00:00Z","v":604764,"vw":15.084597},{"c":14.78,"h":15.2,"l":14.78,"n":6718,"o":15.05,"t":"2024-10-25T04:00:00Z","v":725304,"vw":14.92927},{"c":14.93,"h":15.11,"l":14.855,"n":4913,"o":14.94,"t":"2024-10-28T04:00:00Z","v":421642,"vw":14.962929},{"c":14.95,"h":15.065,"l":14.77,"n":5570,"o":14.86,"t":"2024-10-29T04:00:00Z","v":494365,"vw":14.91512},{"c":15.05,"h":15.165,"l":14.8,"n":6277,"o":14.8,"t":"2024-10-30T04:00:00Z","v":580676,"vw":15.090589},{"c":15.12,"h":15.39,"l":14.75,"n":13337,"o":15.01,"t":"2024-10-31T04:00:00Z","v":1624134,"vw":15.171392},{"c":14.89,"h":15.2,"l":14.83,"n":9141,"o":15.2,"t":"2024-11-01T04:00:00Z","v":906803,"vw":14.924195},{"c":15.11,"h":15.19,"l":14.77,"n":7504,"o":14.83,"t":"2024-11-04T05:00:00Z","v":812238,"vw":15.067429},{"c":15.53,"h":15.63,"l":15.235,"n":9850,"o":15.35,"t":"2024-11-05T05:00:00Z","v":1044793,"vw":15.497283},{"c":15.76,"h":15.86,"l":15.46,"n":11533,"o":15.7,"t":"2024-11-06T05:00:00Z","v":1329143,"vw":15.67553},{"c":16.95,"h":17.93,"l":16.66,"n":27383,"o":16.86,"t":"2024-11-07T05:00:00Z","v":2840967,"vw":17.280939},{"c":17.07,"h":17.245,"l":16.62,"n":12931,"o":16.86,"t":"2024-11-08T05:00:00Z","v":1285289,"vw":16.951131},{"c":17.75,"h":17.785,"l":17.03,"n":13070,"o":17.11,"t":"2024-11-11T05:00:00Z","v":1213200,"vw":17.617097},{"c":18.4,"h":18.5,"l":17.6,"n":17966,"o":17.6,"t":"2024-11-12T05:00:00Z","v":1619534,"vw":18.296196},{"c":18.35,"h":18.88,"l":18.31,"n":12285,"o":18.4,"t":"2024-11-13T05:00:00Z","v":1106315,"vw":18.603248},{"c":17.59,"h":18.63,"l":17.59,"n":12041,"o":18.33,"t":"2024-11-14T05:00:00Z","v":1135138,"vw":17.899817},{"c":17.27,"h":17.45,"l":17.08,"n":13120,"o":17.45,"t":"2024-11-15T05:00:00Z","v":1280168,"vw":17.23548},{"c":17.53,"h":17.91,"l":17.32,"n":11567,"o":17.36,"t":"2024-11-18T05:00:00Z","v":1181892,"vw":17.658639},{"c":17.66,"h":17.7101,"l":17.34,"n":7942,"o":17.37,"t":"2024-11-19T05:00:00Z","v":624085,"vw":17.599162},{"c":17.59,"h":17.76,"l":17.4199,"n":8471,"o":17.74,"t":"2024-11-20T05:00:00Z","v":635537,"vw":17.611165},{"c":17.67,"h":17.845,"l":17.44,"n":8187,"o":17.71,"t":"2024-11-21T05:00:00Z","v":676508,"vw":17.670437},{"c":17.74,"h":17.86,"l":17.56,"n":7751,"o":17.59,"t":"2024-11-22T05:00:00Z","v":491858,"vw":17.700744},{"c":17.86,"h":17.98,"l":17.435,"n":7822,"o":17.9,"t":"2024-11-25T05:00:00Z","v":773704,"vw":17.728027},{"c":18.25,"h":18.49,"l":17.4,"n":7092,"o":17.4,"t":"2024-11-26T05:00:00Z","v":744550,"vw":18.212919},{"c":18.77,"h":18.835,"l":18.18,"n":11392,"o":18.18,"t":"2024-11-27T05:00:00Z","v":961476,"vw":18.62956},{"c":18.8,"h":18.96,"l":18.46,"n":3854,"o":18.46,"t":"2024-11-29T05:00:00Z","v":321347,"vw":18.812311},{"c":17.12,"h":18.61,"l":17.12,"n":17448,"o":18.5,"t":"2024-12-02T05:00:00Z","v":1699357,"vw":17.505141},{"c":17.36,"h":17.53,"l":16.8599,"n":7589,"o":16.9,"t":"2024-12-03T05:00:00Z","v":575468,"vw":17.355031},{"c":17.25,"h":17.89,"l":17.24,"n":9816,"o":17.5,"t":"2024-12-04T05:00:00Z","v":796132,"vw":17.479816},{"c":17.09,"h":17.47,"l":17.085,"n":8419,"o":17.27,"t":"2024-12-05T05:00:00Z","v":534474,"vw":17.221506},{"c":17.31,"h":17.425,"l":17.16,"n":5720,"o":17.18,"t":"2024-12-06T05:00:00Z","v":350872,"vw":17.296481},{"c":17.1,"h":17.59,"l":17.06,"n":6622,"o":17.3,"t":"2024-12-09T05:00:00Z","v":339105,"vw":17.194058},{"c":16.8,"h":17.28,"l":16.76,"n":5130,"o":17.12,"t":"2024-12-10T05:00:00Z","v":377962,"vw":16.975537},{"c":16.67,"h":16.9,"l":16.52,"n":5426,"o":16.86,"t":"2024-12-11T05:00:00Z","v":414169,"vw":16.64244},{"c":16.53,"h":16.6884,"l":16.23,"n":5544,"o":16.57,"t":"2024-12-12T05:00:00Z","v":372372,"vw":16.478692},{"c":16.23,"h":16.4999,"l":16.04,"n":6833,"o":16.45,"t":"2024-12-13T05:00:00Z","v":530083,"vw":16.194841},{"c":16.22,"h":16.26,"l":15.72,"n":9076,"o":16.01,"t":"2024-12-16T05:00:00Z","v":587919,"vw":16.092936},{"c":16.5,"h":16.57,"l":16.01,"n":5475,"o":16.04,"t":"2024-12-17T05:00:00Z","v":381616,"vw":16.426946},{"c":15.54,"h":16.736,"l":15.54,"n":8268,"o":16.55,"t":"2024-12-18T05:00:00Z","v":664552,"vw":15.991001},{"c":15.42,"h":15.981,"l":15.325,"n":8153,"o":15.86,"t":"2024-12-19T05:00:00Z","v":645156,"vw":15.525737},{"c":16.07,"h":16.16,"l":15.245,"n":10549,"o":15.25,"t":"2024-12-20T05:00:00Z","v":1169215,"vw":15.972118},{"c":15.89,"h":16.2,"l":15.8,"n":5062,"o":16.02,"t":"2024-12-23T05:00:00Z","v":340161,"vw":15.927698},{"c":15.67,"h":15.84,"l":15.615,"n":2280,"o":15.84,"t":"2024-12-24T05:00:00Z","v":166788,"vw":15.687417},{"c":16.12,"h":16.4,"l":15.5,"n":7420,"o":15.61,"t":"2024-12-26T05:00:00Z","v":534188,"vw":16.126527},{"c":15.63,"h":16.1515,"l":15.38,"n":6105,"o":16,"t":"2024-12-27T05:00:00Z","v":329257,"vw":15.579921},{"c":15.26,"h":15.45,"l":15.17,"n":5184,"o":15.45,"t":"2024-12-30T05:00:00Z","v":309199,"vw":15.290151},{"c":15.23,"h":15.3532,"l":15.15,"n":4218,"o":15.32,"t":"2024-12-31T05:00:00Z","v":401923,"vw":15.245077},{"c":15.74,"h":15.75,"l":15.22,"n":5954,"o":15.34,"t":"2025-01-02T05:00:00Z","v":380163,"vw":15.617833},{"c":15.72,"h":16.075,"l":15.51,"n":4054,"o":15.85,"t":"2025-01-03T05:00:00Z","v":277740,"vw":15.728449},{"c":16.19,"h":16.22,"l":15.87,"n":5015,"o":16,"t":"2025-01-06T05:00:00Z","v":338652,"vw":16.139138},{"c":15.55,"h":16.241,"l":15.53,"n":5293,"o":16.23,"t":"2025-01-07T05:00:00Z","v":382721,"vw":15.690306},{"c":15.38,"h":15.55,"l":15.2,"n":6760,"o":15.5,"t":"2025-01-08T05:00:00Z","v":531380,"vw":15.40029},{"c":14.79,"h":14.83,"l":14.38,"n":6985,"o":14.74,"t":"2025-01-10T05:00:00Z","v":472251,"vw":14.699542},{"c":14.46,"h":14.66,"l":14.25,"n":5412,"o":14.55,"t":"2025-01-13T05:00:00Z","v":416047,"vw":14.436797},{"c":14.71,"h":14.76,"l":14.51,"n":5895,"o":14.56,"t":"2025-01-14T05:00:00Z","v":465406,"vw":14.675417},{"c":14.84,"h":15.22,"l":14.76,"n":4121,"o":15.22,"t":"2025-01-15T05:00:00Z","v":261391,"vw":14.880896},{"c":14.94,"h":15.13,"l":14.73,"n":5020,"o":14.79,"t":"2025-01-16T05:00:00Z","v":336788,"vw":14.964757},{"c":14.61,"h":15.14,"l":14.6,"n":5330,"o":15.14,"t":"2025-01-17T05:00:00Z","v":360217,"vw":14.774041},{"c":14.78,"h":14.9,"l":14.36,"n":4945,"o":14.75,"t":"2025-01-21T05:00:00Z","v":421630,"vw":14.765757},{"c":14.8,"h":15.17,"l":14.75,"n":4545,"o":14.91,"t":"2025-01-22T05:00:00Z","v":298465,"vw":14.875962},{"c":14.7,"h":14.82,"l":14.58,"n":4138,"o":14.7,"t":"2025-01-23T05:00:00Z","v":254933,"vw":14.703549},{"c":14.66,"h":15.07,"l":14.65,"n":6132,"o":14.75,"t":"2025-01-24T05:00:00Z","v":653270,"vw":14.809554},{"c":14.3,"h":14.72,"l":14.1,"n":7074,"o":14.5,"t":"2025-01-27T05:00:00Z","v":532666,"vw":14.335028},{"c":14.56,"h":14.585,"l":14.22,"n":6706,"o":14.29,"t":"2025-01-28T05:00:00Z","v":351793,"vw":14.455908},{"c":14.45,"h":14.518,"l":14.2,"n":4069,"o":14.48,"t":"2025-01-29T05:00:00Z","v":230894,"vw":14.411898},{"c":14.68,"h":14.88,"l":14.4,"n":6216,"o":14.4,"t":"2025-01-30T05:00:00Z","v":443650,"vw":14.70162},{"c":14.43,"h":15.1,"l":14.4,"n":9336,"o":14.8,"t":"2025-01-31T05:00:00Z","v":702694,"vw":14.639789},{"c":13.83,"h":13.9,"l":13.47,"n":9768,"o":13.9,"t":"2025-02-03T05:00:00Z","v":743504,"vw":13.761358},{"c":14.46,"h":14.46,"l":13.925,"n":8805,"o":13.98,"t":"2025-02-04T05:00:00Z","v":587848,"vw":14.298268},{"c":14.5,"h":14.59,"l":14.24,"n":8004,"o":14.53,"t":"2025-02-05T05:00:00Z","v":813427,"vw":14.439316},{"c":12.6,"h":13.1,"l":11.81,"n":29493,"o":13.1,"t":"2025-02-06T05:00:00Z","v":3792455,"vw":12.263721},{"c":13.12,"h":13.16,"l":12.32,"n":16886,"o":12.54,"t":"2025-02-07T05:00:00Z","v":1811370,"vw":12.883602},{"c":13.31,"h":13.38,"l":12.98,"n":10670,"o":13.22,"t":"2025-02-10T05:00:00Z","v":927769,"vw":13.235896},{"c":13.13,"h":13.37,"l":12.8,"n":10626,"o":13.16,"t":"2025-02-11T05:00:00Z","v":1023642,"vw":13.145411},{"c":13.22,"h":13.42,"l":12.9447,"n":11025,"o":12.95,"t":"2025-02-12T05:00:00Z","v":821452,"vw":13.283039},{"c":13.39,"h":13.57,"l":13.24,"n":9441,"o":13.24,"t":"2025-02-13T05:00:00Z","v":759089,"vw":13.418185},{"c":13.54,"h":13.55,"l":13.205,"n":11049,"o":13.41,"t":"2025-02-14T05:00:00Z","v":1177956,"vw":13.442252},{"c":13.72,"h":13.85,"l":13.51,"n":12716,"o":13.55,"t":"2025-02-18T05:00:00Z","v":952122,"vw":13.722647},{"c":13.59,"h":14.03,"l":13.56,"n":12765,"o":14.03,"t":"2025-02-19T05:00:00Z","v":1353778,"vw":13.702978},{"c":13.44,"h":13.53,"l":13.19,"n":14409,"o":13.53,"t":"2025-02-20T05:00:00Z","v":2013826,"vw":13.422287},{"c":13.15,"h":13.5126,"l":13.1237,"n":14338,"o":13.46,"t":"2025-02-21T05:00:00Z","v":1402335,"vw":13.296176},{"c":13.09,"h":13.28,"l":12.78,"n":12391,"o":13.11,"t":"2025-02-24T05:00:00Z","v":1098558,"vw":13.095321},{"c":12.89,"h":13.14,"l":12.8,"n":16732,"o":13.07,"t":"2025-02-25T05:00:00Z","v":1430726,"vw":12.92961},{"c":12.93,"h":13.28,"l":12.92,"n":10982,"o":12.96,"t":"2025-02-26T05:00:00Z","v":980255,"vw":13.087328},{"c":12.78,"h":13.16,"l":12.69,"n":17197,"o":13.02,"t":"2025-02-27T05:00:00Z","v":1292112,"vw":12.961298},{"c":12.63,"h":12.81,"l":12.465,"n":10693,"o":12.68,"t":"2025-02-28T05:00:00Z","v":926315,"vw":12.623434},{"c":12.14,"h":12.9,"l":12.045,"n":15364,"o":12.72,"t":"2025-03-03T05:00:00Z","v":1156473,"vw":12.462588},{"c":11.55,"h":12.03,"l":11.2,"n":17394,"o":11.96,"t":"2025-03-04T05:00:00Z","v":1663403,"vw":11.511008},{"c":11.78,"h":11.83,"l":11.57,"n":6537,"o":11.66,"t":"2025-03-05T05:00:00Z","v":811095,"vw":11.717576},{"c":11.38,"h":11.75,"l":11.33,"n":12430,"o":11.62,"t":"2025-03-06T05:00:00Z","v":1505455,"vw":11.501518},{"c":11.41,"h":11.57,"l":11.055,"n":9496,"o":11.32,"t":"2025-03-07T05:00:00Z","v":1079439,"vw":11.355785},{"c":10.91,"h":11.18,"l":10.8,"n":16533,"o":11.12,"t":"2025-03-10T04:00:00Z","v":1452654,"vw":10.935059},{"c":10.77,"h":10.95,"l":10.52,"n":16262,"o":10.88,"t":"2025-03-11T04:00:00Z","v":1216077,"vw":10.730288},{"c":10.75,"h":11.05,"l":10.68,"n":10582,"o":10.96,"t":"2025-03-12T04:00:00Z","v":824330,"vw":10.775819},{"c":10.25,"h":10.71,"l":10.2,"n":12533,"o":10.71,"t":"2025-03-13T04:00:00Z","v":718797,"vw":10.318292},{"c":10.78,"h":10.785,"l":10.45,"n":8183,"o":10.45,"t":"2025-03-14T04:00:00Z","v":624473,"vw":10.682526},{"c":10.61,"h":10.88,"l":10.59,"n":10930,"o":10.65,"t":"2025-03-17T04:00:00Z","v":856836,"vw":10.683314},{"c":10.5,"h":10.62,"l":10.375,"n":10996,"o":10.52,"t":"2025-03-18T04:00:00Z","v":1255259,"vw":10.460873},{"c":10.49,"h":10.6,"l":10.31,"n":10127,"o":10.57,"t":"2025-03-19T04:00:00Z","v":1128674,"vw":10.458742},{"c":10.58,"h":10.73,"l":10.3,"n":6739,"o":10.3,"t":"2025-03-20T04:00:00Z","v":582723,"vw":10.598874},{"c":10.63,"h":10.63,"l":10.375,"n":6419,"o":10.45,"t":"2025-03-21T04:00:00Z","v":609309,"vw":10.566702},{"c":9.98,"h":10.81,"l":9.9,"n":22597,"o":10.74,"t":"2025-03-24T04:00:00Z","v":2742319,"vw":10.093073},{"c":10.14,"h":10.14,"l":9.88,"n":11263,"o":9.94,"t":"2025-03-25T04:00:00Z","v":2475519,"vw":10.046498},{"c":9.94,"h":10.38,"l":9.9,"n":9654,"o":10.24,"t":"2025-03-26T04:00:00Z","v":814410,"vw":10.021705},{"c":9.37,"h":9.665,"l":9.245,"n":10497,"o":9.54,"t":"2025-03-27T04:00:00Z","v":1366532,"vw":9.419645},{"c":9.09,"h":9.36,"l":9,"n":10221,"o":9.26,"t":"2025-03-28T04:00:00Z","v":878052,"vw":9.082363},{"c":8.75,"h":8.98,"l":8.7189,"n":12157,"o":8.89,"t":"2025-03-31T04:00:00Z","v":2601403,"vw":8.808039},{"c":8.91,"h":8.95,"l":8.535,"n":9549,"o":8.81,"t":"2025-04-01T04:00:00Z","v":972815,"vw":8.804011},{"c":9.05,"h":9.13,"l":8.765,"n":9654,"o":8.81,"t":"2025-04-02T04:00:00Z","v":1013537,"vw":9.022556},{"c":8.2,"h":8.785,"l":8.19,"n":13942,"o":8.68,"t":"2025-04-03T04:00:00Z","v":1729866,"vw":8.360897},{"c":7.86,"h":8,"l":7.43,"n":18324,"o":7.94,"t":"2025-04-04T04:00:00Z","v":2290896,"vw":7.768311},{"c":7.97,"h":8.23,"l":7.34,"n":20322,"o":7.34,"t":"2025-04-07T04:00:00Z","v":2300207,"vw":7.92289},{"c":8.05,"h":8.73,"l":7.92,"n":18232,"o":8.45,"t":"2025-04-08T04:00:00Z","v":2047651,"vw":8.295771},{"c":9.2,"h":9.4,"l":8,"n":23977,"o":8,"t":"2025-04-09T04:00:00Z","v":2825375,"vw":8.888484},{"c":8.83,"h":9.15,"l":8.64,"n":16790,"o":8.95,"t":"2025-04-10T04:00:00Z","v":1886690,"vw":8.853012},{"c":9.11,"h":9.2991,"l":8.84,"n":13449,"o":8.84,"t":"2025-04-11T04:00:00Z","v":1360361,"vw":9.127509},{"c":9.13,"h":9.32,"l":8.9,"n":13749,"o":9.1,"t":"2025-04-14T04:00:00Z","v":1553899,"vw":9.173684},{"c":8.99,"h":9.35,"l":8.895,"n":6912,"o":9.14,"t":"2025-04-15T04:00:00Z","v":724462,"vw":9.04371},{"c":9.16,"h":9.425,"l":8.87,"n":13668,"o":8.87,"t":"2025-04-16T04:00:00Z","v":1338377,"vw":9.238813},{"c":9.28,"h":9.425,"l":9.16,"n":11504,"o":9.16,"t":"2025-04-17T04:00:00Z","v":1138586,"vw":9.323519},{"c":9.22,"h":9.29,"l":9.15,"n":12765,"o":9.2,"t":"2025-04-21T04:00:00Z","v":1463848,"vw":9.212814},{"c":9.57,"h":9.695,"l":9.33,"n":12653,"o":9.33,"t":"2025-04-22T04:00:00Z","v":1450896,"vw":9.578434},{"c":9.84,"h":10.119,"l":9.805,"n":12322,"o":9.89,"t":"2025-04-23T04:00:00Z","v":1370600,"vw":9.948208},{"c":10.12,"h":10.2353,"l":9.89,"n":14155,"o":9.9,"t":"2025-04-24T04:00:00Z","v":1645846,"vw":10.147635},{"c":10.24,"h":10.39,"l":10.1,"n":10767,"o":10.1,"t":"2025-04-25T04:00:00Z","v":1151974,"vw":10.278768},{"c":10.19,"h":10.395,"l":10.02,"n":11591,"o":10.17,"t":"2025-04-28T04:00:00Z","v":1284584,"vw":10.189744},{"c":10.02,"h":10.265,"l":9.975,"n":6160,"o":10.22,"t":"2025-04-29T04:00:00Z","v":561373,"vw":10.034041},{"c":9.8,"h":9.875,"l":9.66,"n":7823,"o":9.82,"t":"2025-04-30T04:00:00Z","v":947681,"vw":9.784416},{"c":9.72,"h":9.935,"l":9.6,"n":7207,"o":9.93,"t":"2025-05-01T04:00:00Z","v":730770,"vw":9.738652},{"c":9.7,"h":9.87,"l":9.68,"n":6162,"o":9.82,"t":"2025-05-02T04:00:00Z","v":630224,"vw":9.746611},{"c":9.66,"h":9.82,"l":9.545,"n":5384,"o":9.59,"t":"2025-05-05T04:00:00Z","v":483709,"vw":9.734177},{"c":9.73,"h":9.78,"l":9.51,"n":7070,"o":9.51,"t":"2025-05-06T04:00:00Z","v":597086,"vw":9.688603},{"c":9.75,"h":9.83,"l":9.62,"n":7244,"o":9.79,"t":"2025-05-07T04:00:00Z","v":528852,"vw":9.732317},{"c":10.04,"h":10.075,"l":9.73,"n":9363,"o":9.88,"t":"2025-05-08T04:00:00Z","v":1005468,"vw":9.949485},{"c":9.93,"h":10.16,"l":9.86,"n":9543,"o":10.08,"t":"2025-05-09T04:00:00Z","v":778773,"vw":9.940046},{"c":10.49,"h":10.51,"l":10.19,"n":9342,"o":10.33,"t":"2025-05-12T04:00:00Z","v":1052529,"vw":10.383128},{"c":10.78,"h":10.81,"l":10.5,"n":7146,"o":10.5,"t":"2025-05-13T04:00:00Z","v":692902,"vw":10.740894},{"c":10.83,"h":10.855,"l":10.62,"n":6724,"o":10.79,"t":"2025-05-14T04:00:00Z","v":711286,"vw":10.751948},{"c":10.67,"h":10.81,"l":10.52,"n":6610,"o":10.75,"t":"2025-05-15T04:00:00Z","v":575677,"vw":10.652208},{"c":10.84,"h":10.85,"l":10.65,"n":5775,"o":10.69,"t":"2025-05-16T04:00:00Z","v":563087,"vw":10.786512},{"c":10.88,"h":10.925,"l":10.62,"n":4734,"o":10.68,"t":"2025-05-19T04:00:00Z","v":354360,"vw":10.859616},{"c":10.97,"h":11.02,"l":10.77,"n":9915,"o":10.83,"t":"2025-05-20T04:00:00Z","v":917323,"vw":10.919853},{"c":10.77,"h":11.1,"l":10.715,"n":10822,"o":10.88,"t":"2025-05-21T04:00:00Z","v":1401146,"vw":10.890017},{"c":9.88,"h":10.4499,"l":9.7,"n":16069,"o":10.4,"t":"2025-05-22T04:00:00Z","v":2010747,"vw":9.97215},{"c":10.53,"h":10.7,"l":9.678,"n":11334,"o":9.72,"t":"2025-05-23T04:00:00Z","v":1104758,"vw":10.392564},{"c":10.87,"h":10.89,"l":10.44,"n":11503,"o":10.64,"t":"2025-05-27T04:00:00Z","v":931852,"vw":10.773044},{"c":10.57,"h":10.86,"l":10.54,"n":7364,"o":10.86,"t":"2025-05-28T04:00:00Z","v":543944,"vw":10.627365},{"c":10.68,"h":10.78,"l":10.58,"n":5264,"o":10.69,"t":"2025-05-29T04:00:00Z","v":473069,"vw":10.666074},{"c":10.48,"h":10.66,"l":10.405,"n":7170,"o":10.63,"t":"2025-05-30T04:00:00Z","v":531189,"vw":10.496418},{"c":10.69,"h":10.705,"l":10.235,"n":10003,"o":10.45,"t":"2025-06-02T04:00:00Z","v":917927,"vw":10.56236},{"c":11.05,"h":11.26,"l":10.62,"n":16593,"o":10.69,"t":"2025-06-03T04:00:00Z","v":2187749,"vw":11.055388},{"c":11.16,"h":11.23,"l":11.03,"n":9166,"o":11.03,"t":"2025-06-04T04:00:00Z","v":970874,"vw":11.134557},{"c":11.34,"h":11.55,"l":11.19,"n":9358,"o":11.26,"t":"2025-06-05T04:00:00Z","v":1071119,"vw":11.356591},{"c":11.5,"h":11.615,"l":11.39,"n":5631,"o":11.41,"t":"2025-06-06T04:00:00Z","v":587985,"vw":11.499151},{"c":11.67,"h":11.705,"l":11.49,"n":9049,"o":11.55,"t":"2025-06-09T04:00:00Z","v":827260,"vw":11.62376},{"c":12.11,"h":12.165,"l":11.67,"n":10952,"o":11.81,"t":"2025-06-10T04:00:00Z","v":1297473,"vw":12.017401},{"c":12.06,"h":12.275,"l":12.001,"n":10044,"o":12.18,"t":"2025-06-11T04:00:00Z","v":906292,"vw":12.084287},{"c":11.5,"h":12.07,"l":11.5,"n":10004,"o":11.99,"t":"2025-06-12T04:00:00Z","v":947904,"vw":11.733393},{"c":10.93,"h":11.365,"l":10.89,"n":10368,"o":11.32,"t":"2025-06-13T04:00:00Z","v":1102663,"vw":11.061378},{"c":11.35,"h":11.425,"l":10.97,"n":7992,"o":11.08,"t":"2025-06-16T04:00:00Z","v":744204,"vw":11.296938},{"c":11.26,"h":11.32,"l":11.12,"n":7137,"o":11.28,"t":"2025-06-17T04:00:00Z","v":615992,"vw":11.240074},{"c":11.2,"h":11.37,"l":11.18,"n":5740,"o":11.26,"t":"2025-06-18T04:00:00Z","v":421870,"vw":11.24496},{"c":10.89,"h":11.295,"l":10.855,"n":7593,"o":11.26,"t":"2025-06-20T04:00:00Z","v":990940,"vw":10.933789},{"c":10.99,"h":11.08,"l":10.725,"n":5835,"o":10.88,"t":"2025-06-23T04:00:00Z","v":557305,"vw":10.981149},{"c":11.76,"h":11.88,"l":11.17,"n":9426,"o":11.17,"t":"2025-06-24T04:00:00Z","v":1020469,"vw":11.713293},{"c":11.36,"h":11.84,"l":11.33,"n":6235,"o":11.84,"t":"2025-06-25T04:00:00Z","v":423821,"vw":11.42976},{"c":11.62,"h":11.64,"l":11.2,"n":6491,"o":11.38,"t":"2025-06-26T04:00:00Z","v":537702,"vw":11.500868},{"c":11.49,"h":11.73,"l":11.39,"n":7411,"o":11.67,"t":"2025-06-27T04:00:00Z","v":754468,"vw":11.543059},{"c":11.71,"h":11.785,"l":11.555,"n":5557,"o":11.61,"t":"2025-06-30T04:00:00Z","v":557362,"vw":11.715884},{"c":11.63,"h":11.735,"l":11.48,"n":5535,"o":11.66,"t":"2025-07-01T04:00:00Z","v":332021,"vw":11.641487},{"c":11.66,"h":11.67,"l":11.43,"n":4511,"o":11.63,"t":"2025-07-02T04:00:00Z","v":341804,"vw":11.601809},{"c":11.73,"h":11.8302,"l":11.69,"n":3486,"o":11.69,"t":"2025-07-03T04:00:00Z","v":252735,"vw":11.749354},{"c":11.64,"h":11.785,"l":11.52,"n":5726,"o":11.59,"t":"2025-07-07T04:00:00Z","v":509790,"vw":11.656375},{"c":11.78,"h":11.92,"l":11.64,"n":7322,"o":11.67,"t":"2025-07-08T04:00:00Z","v":391572,"vw":11.787243},{"c":11.86,"h":11.88,"l":11.625,"n":4299,"o":11.76,"t":"2025-07-09T04:00:00Z","v":304857,"vw":11.806021},{"c":11.74,"h":11.88,"l":11.46,"n":5931,"o":11.87,"t":"2025-07-10T04:00:00Z","v":384323,"vw":11.667483},{"c":11.48,"h":11.7,"l":11.465,"n":3990,"o":11.57,"t":"2025-07-11T04:00:00Z","v":294016,"vw":11.559779},{"c":11.63,"h":11.68,"l":11.37,"n":3693,"o":11.44,"t":"2025-07-14T04:00:00Z","v":320654,"vw":11.616603},{"c":11.83,"h":12.04,"l":11.6914,"n":4299,"o":11.7,"t":"2025-07-15T04:00:00Z","v":375695,"vw":11.877303},{"c":12.28,"h":12.3,"l":11.78,"n":6349,"o":11.88,"t":"2025-07-16T04:00:00Z","v":447859,"vw":12.106108},{"c":12.35,"h":12.54,"l":12.28,"n":5878,"o":12.28,"t":"2025-07-17T04:00:00Z","v":390446,"vw":12.402309},{"c":12.54,"h":12.595,"l":12.42,"n":4639,"o":12.45,"t":"2025-07-18T04:00:00Z","v":392145,"vw":12.523085},{"c":12.92,"h":12.94,"l":12.49,"n":7994,"o":12.62,"t":"2025-07-21T04:00:00Z","v":698499,"vw":12.795648},{"c":13.17,"h":13.33,"l":12.72,"n":8665,"o":12.92,"t":"2025-07-22T04:00:00Z","v":717265,"vw":13.161059},{"c":13.18,"h":13.26,"l":12.95,"n":5741,"o":13.22,"t":"2025-07-23T04:00:00Z","v":393112,"vw":13.165814},{"c":13.12,"h":13.18,"l":12.97,"n":5308,"o":13.18,"t":"2025-07-24T04:00:00Z","v":386878,"vw":13.077601},{"c":13.69,"h":13.76,"l":13.07,"n":8958,"o":13.16,"t":"2025-07-25T04:00:00Z","v":1084421,"vw":13.585984},{"c":13.83,"h":13.985,"l":13.68,"n":9618,"o":13.73,"t":"2025-07-28T04:00:00Z","v":801989,"vw":13.849477},{"c":13.36,"h":13.955,"l":13.155,"n":11538,"o":13.94,"t":"2025-07-29T04:00:00Z","v":1153863,"vw":13.404435},{"c":13.15,"h":13.46,"l":13.015,"n":10057,"o":13.41,"t":"2025-07-30T04:00:00Z","v":1143265,"vw":13.218165},{"c":12.44,"h":14.34,"l":12.38,"n":22933,"o":13.65,"t":"2025-07-31T04:00:00Z","v":2007604,"vw":13.061583},{"c":12.3,"h":12.41,"l":11.86,"n":12719,"o":12.19,"t":"2025-08-01T04:00:00Z","v":820566,"vw":12.226426},{"c":12.55,"h":12.695,"l":12.23,"n":8815,"o":12.39,"t":"2025-08-04T04:00:00Z","v":594263,"vw":12.505324},{"c":12.44,"h":12.5481,"l":12.12,"n":9746,"o":12.54,"t":"2025-08-05T04:00:00Z","v":863149,"vw":12.343302},{"c":12.55,"h":12.66,"l":12.365,"n":6451,"o":12.58,"t":"2025-08-06T04:00:00Z","v":449503,"vw":12.512273},{"c":12.33,"h":12.68,"l":12.085,"n":7454,"o":12.68,"t":"2025-08-07T04:00:00Z","v":518803,"vw":12.278077},{"c":12.04,"h":12.37,"l":11.985,"n":10596,"o":12.29,"t":"2025-08-08T04:00:00Z","v":721876,"vw":12.103867},{"c":11.98,"h":12.285,"l":11.91,"n":7034,"o":11.93,"t":"2025-08-11T04:00:00Z","v":443395,"vw":12.041953},{"c":12.03,"h":12.15,"l":11.97,"n":8389,"o":11.99,"t":"2025-08-12T04:00:00Z","v":421853,"vw":12.050077},{"c":12.37,"h":12.39,"l":12.005,"n":5204,"o":12.17,"t":"2025-08-13T04:00:00Z","v":334639,"vw":12.243201},{"c":12.19,"h":12.36,"l":12.04,"n":6322,"o":12.25,"t":"2025-08-14T04:00:00Z","v":300734,"vw":12.154277},{"c":12.38,"h":12.42,"l":12.14,"n":7134,"o":12.22,"t":"2025-08-15T04:00:00Z","v":473012,"vw":12.317969},{"c":12.35,"h":12.41,"l":12.28,"n":4675,"o":12.34,"t":"2025-08-18T04:00:00Z","v":310178,"vw":12.352064},{"c":12.06,"h":12.38,"l":12.04,"n":4426,"o":12.35,"t":"2025-08-19T04:00:00Z","v":282768,"vw":12.140399},{"c":11.49,"h":12.05,"l":11.47,"n":6869,"o":12.05,"t":"2025-08-20T04:00:00Z","v":556378,"vw":11.575137},{"c":11.72,"h":11.73,"l":11.4675,"n":6609,"o":11.49,"t":"2025-08-21T04:00:00Z","v":408096,"vw":11.654727},{"c":12.25,"h":12.3,"l":11.68,"n":7718,"o":11.78,"t":"2025-08-22T04:00:00Z","v":529233,"vw":12.196569},{"c":12.12,"h":12.18,"l":12.05,"n":6161,"o":12.16,"t":"2025-08-25T04:00:00Z","v":367159,"vw":12.120066},{"c":12.13,"h":12.22,"l":11.995,"n":8179,"o":12.17,"t":"2025-08-26T04:00:00Z","v":500867,"vw":12.103166},{"c":12.21,"h":12.245,"l":12.065,"n":5454,"o":12.1,"t":"2025-08-27T04:00:00Z","v":360400,"vw":12.167173},{"c":12.42,"h":12.47,"l":12.1972,"n":6710,"o":12.24,"t":"2025-08-28T04:00:00Z","v":464029,"vw":12.372098},{"c":12.37,"h":12.5,"l":12.36,"n":4914,"o":12.44,"t":"2025-08-29T04:00:00Z","v":231437,"vw":12.404027},{"c":12.01,"h":12.13,"l":11.88,"n":8321,"o":12.07,"t":"2025-09-02T04:00:00Z","v":613475,"vw":11.997159},{"c":12.08,"h":12.115,"l":11.79,"n":5615,"o":11.94,"t":"2025-09-03T04:00:00Z","v":311894,"vw":12.036205},{"c":11.84,"h":12.04,"l":11.69,"n":6514,"o":12.04,"t":"2025-09-04T04:00:00Z","v":465105,"vw":11.862241},{"c":12.17,"h":12.19,"l":11.86,"n":6244,"o":12.01,"t":"2025-09-05T04:00:00Z","v":355215,"vw":12.064692},{"c":12.13,"h":12.21,"l":11.71,"n":8676,"o":12.19,"t":"2025-09-08T04:00:00Z","v":726346,"vw":12.031397},{"c":12.13,"h":12.23,"l":11.955,"n":6649,"o":12.23,"t":"2025-09-09T04:00:00Z","v":435211,"vw":12.101341},{"c":11.66,"h":12.14,"l":11.66,"n":8188,"o":12.14,"t":"2025-09-10T04:00:00Z","v":654206,"vw":11.774583},{"c":11.8,"h":11.89,"l":11.71,"n":8347,"o":11.71,"t":"2025-09-11T04:00:00Z","v":828038,"vw":11.811852},{"c":11.87,"h":11.875,"l":11.71,"n":4948,"o":11.8,"t":"2025-09-12T04:00:00Z","v":342154,"vw":11.822219},{"c":12.26,"h":12.31,"l":11.79,"n":5778,"o":11.88,"t":"2025-09-15T04:00:00Z","v":401339,"vw":12.174217},{"c":12.37,"h":12.405,"l":12.14,"n":6503,"o":12.25,"t":"2025-09-16T04:00:00Z","v":420934,"vw":12.336504},{"c":12.67,"h":13.06,"l":12.38,"n":7826,"o":12.44,"t":"2025-09-17T04:00:00Z","v":488470,"vw":12.72954},{"c":12.6,"h":12.7835,"l":12.535,"n":5372,"o":12.78,"t":"2025-09-18T04:00:00Z","v":356213,"vw":12.638554},{"c":12.61,"h":12.83,"l":12.59,"n":6149,"o":12.63,"t":"2025-09-19T04:00:00Z","v":486734,"vw":12.66691},{"c":12.6,"h":12.64,"l":12.38,"n":5930,"o":12.61,"t":"2025-09-22T04:00:00Z","v":337872,"vw":12.533597},{"c":12.05,"h":12.64,"l":11.96,"n":6155,"o":12.64,"t":"2025-09-23T04:00:00Z","v":435441,"vw":12.148653},{"c":12.07,"h":12.28,"l":12.03,"n":5714,"o":12.2,"t":"2025-09-24T04:00:00Z","v":415085,"vw":12.101067},{"c":11.77,"h":11.895,"l":11.71,"n":6519,"o":11.88,"t":"2025-09-25T04:00:00Z","v":369452,"vw":11.799907},{"c":11.55,"h":11.97,"l":11.535,"n":7083,"o":11.72,"t":"2025-09-26T04:00:00Z","v":593478,"vw":11.650377},{"c":11.9,"h":12,"l":11.57,"n":9576,"o":11.57,"t":"2025-09-29T04:00:00Z","v":815368,"vw":11.819145},{"c":11.55,"h":11.9413,"l":11.4399,"n":8689,"o":11.9,"t":"2025-09-30T04:00:00Z","v":653210,"vw":11.552035},{"c":11.69,"h":11.77,"l":11.48,"n":9410,"o":11.48,"t":"2025-10-01T04:00:00Z","v":694539,"vw":11.677136},{"c":11.8,"h":11.81,"l":11.57,"n":6612,"o":11.72,"t":"2025-10-02T04:00:00Z","v":414101,"vw":11.72435},{"c":11.88,"h":12.015,"l":11.76,"n":6914,"o":11.76,"t":"2025-10-03T04:00:00Z","v":504966,"vw":11.884697},{"c":11.95,"h":12.09,"l":11.755,"n":12077,"o":11.99,"t":"2025-10-06T04:00:00Z","v":966991,"vw":11.941015},{"c":11.65,"h":12.09,"l":11.63,"n":7013,"o":12,"t":"2025-10-07T04:00:00Z","v":441622,"vw":11.738382},{"c":11.97,"h":11.99,"l":11.63,"n":6067,"o":11.75,"t":"2025-10-08T04:00:00Z","v":564633,"vw":11.902633},{"c":11.71,"h":11.969,"l":11.665,"n":6638,"o":11.9,"t":"2025-10-09T04:00:00Z","v":454465,"vw":11.728699},{"c":11.02,"h":11.85,"l":11.01,"n":10444,"o":11.67,"t":"2025-10-10T04:00:00Z","v":1119304,"vw":11.274334},{"c":11.24,"h":11.34,"l":11.12,"n":4985,"o":11.22,"t":"2025-10-13T04:00:00Z","v":315486,"vw":11.254571},{"c":11.55,"h":11.64,"l":10.98,"n":7500,"o":11,"t":"2025-10-14T04:00:00Z","v":591628,"vw":11.40621},{"c":11.53,"h":11.74,"l":11.37,"n":6683,"o":11.68,"t":"2025-10-15T04:00:00Z","v":405158,"vw":11.534338},{"c":11.16,"h":11.62,"l":11.15,"n":6034,"o":11.54,"t":"2025-10-16T04:00:00Z","v":366485,"vw":11.286206},{"c":11.35,"h":11.365,"l":11.01,"n":6569,"o":11.01,"t":"2025-10-17T04:00:00Z","v":459753,"vw":11.229996},{"c":11.69,"h":11.79,"l":11.38,"n":6843,"o":11.38,"t":"2025-10-20T04:00:00Z","v":497121,"vw":11.637353},{"c":11.78,"h":11.83,"l":11.5,"n":5805,"o":11.61,"t":"2025-10-21T04:00:00Z","v":360627,"vw":11.743873},{"c":11.79,"h":11.9,"l":11.67,"n":5083,"o":11.67,"t":"2025-10-22T04:00:00Z","v":483615,"vw":11.792676},{"c":11.82,"h":11.885,"l":11.735,"n":4579,"o":11.76,"t":"2025-10-23T04:00:00Z","v":358776,"vw":11.82367},{"c":12.13,"h":12.225,"l":11.84,"n":5483,"o":11.84,"t":"2025-10-24T04:00:00Z","v":471902,"vw":12.114643},{"c":12.65,"h":12.65,"l":12.15,"n":9591,"o":12.25,"t":"2025-10-27T04:00:00Z","v":993987,"vw":12.519858},{"c":12.6,"h":12.835,"l":12.485,"n":6788,"o":12.58,"t":"2025-10-28T04:00:00Z","v":514613,"vw":12.658907},{"c":12.22,"h":12.7,"l":12.09,"n":12136,"o":12.6,"t":"2025-10-29T04:00:00Z","v":744254,"vw":12.373901},{"c":11.72,"h":12.18,"l":11.65,"n":5615,"o":12.1,"t":"2025-10-30T04:00:00Z","v":450610,"vw":11.860729},{"c":12,"h":12.05,"l":11.77,"n":5745,"o":11.77,"t":"2025-10-31T04:00:00Z","v":402003,"vw":11.955579},{"c":11.87,"h":12.085,"l":11.75,"n":5945,"o":11.89,"t":"2025-11-03T05:00:00Z","v":439189,"vw":11.848944},{"c":11.3,"h":11.68,"l":11.21,"n":8964,"o":11.52,"t":"2025-11-04T05:00:00Z","v":770401,"vw":11.325045},{"c":11.59,"h":11.69,"l":11.25,"n":9670,"o":11.41,"t":"2025-11-05T05:00:00Z","v":813424,"vw":11.544703},{"c":13.44,"h":13.6,"l":12.12,"n":21310,"o":12.4,"t":"2025-11-06T05:00:00Z","v":2186586,"vw":13.165471},{"c":13.09,"h":13.57,"l":12.46,"n":19089,"o":13.27,"t":"2025-11-07T05:00:00Z","v":2098487,"vw":12.9048},{"c":13.32,"h":13.715,"l":13.16,"n":11743,"o":13.38,"t":"2025-11-10T05:00:00Z","v":1017682,"vw":13.381428},{"c":13.15,"h":13.28,"l":12.96,"n":8865,"o":13.27,"t":"2025-11-11T05:00:00Z","v":664050,"vw":13.089174},{"c":12.79,"h":13.34,"l":12.78,"n":8212,"o":13.28,"t":"2025-11-12T05:00:00Z","v":624168,"vw":12.903208},{"c":12.29,"h":12.82,"l":12.22,"n":8668,"o":12.55,"t":"2025-11-13T05:00:00Z","v":559960,"vw":12.401588},{"c":12.1,"h":12.36,"l":11.97,"n":5609,"o":11.97,"t":"2025-11-14T05:00:00Z","v":347277,"vw":12.166098},{"c":11.47,"h":12.01,"l":11.47,"n":7848,"o":12.01,"t":"2025-11-17T05:00:00Z","v":633259,"vw":11.593207},{"c":11.33,"h":11.53,"l":11.2563,"n":6124,"o":11.35,"t":"2025-11-18T05:00:00Z","v":413760,"vw":11.37619},{"c":11.28,"h":11.42,"l":11.05,"n":6240,"o":11.39,"t":"2025-11-19T05:00:00Z","v":457179,"vw":11.239179},{"c":10.76,"h":11.65,"l":10.71,"n":7869,"o":11.5,"t":"2025-11-20T05:00:00Z","v":589074,"vw":10.934056},{"c":10.92,"h":11.06,"l":10.755,"n":6350,"o":10.79,"t":"2025-11-21T05:00:00Z","v":434610,"vw":10.941603},{"c":10.9,"h":11.16,"l":10.68,"n":7435,"o":11.16,"t":"2025-11-24T05:00:00Z","v":468349,"vw":10.905301},{"c":11.11,"h":11.1538,"l":10.88,"n":5162,"o":10.98,"t":"2025-11-25T05:00:00Z","v":362977,"vw":11.086218},{"c":11.13,"h":11.2288,"l":11.01,"n":5564,"o":11.07,"t":"2025-11-26T05:00:00Z","v":453795,"vw":11.140583},{"c":11.23,"h":11.3,"l":11.135,"n":2321,"o":11.17,"t":"2025-11-28T05:00:00Z","v":153643,"vw":11.239672},{"c":11.24,"h":11.45,"l":10.975,"n":9622,"o":11.03,"t":"2025-12-01T05:00:00Z","v":636845,"vw":11.2843},{"c":11.18,"h":11.39,"l":11.18,"n":5086,"o":11.31,"t":"2025-12-02T05:00:00Z","v":316356,"vw":11.273906},{"c":11.33,"h":11.36,"l":11.12,"n":5816,"o":11.12,"t":"2025-12-03T05:00:00Z","v":431343,"vw":11.243404},{"c":11.34,"h":11.435,"l":11.21,"n":5600,"o":11.4,"t":"2025-12-04T05:00:00Z","v":447546,"vw":11.315548},{"c":11.59,"h":11.78,"l":11.3701,"n":5904,"o":11.51,"t":"2025-12-05T05:00:00Z","v":469361,"vw":11.616855},{"c":11.54,"h":11.83,"l":11.38,"n":9525,"o":11.66,"t":"2025-12-08T05:00:00Z","v":577770,"vw":11.508646},{"c":11.64,"h":11.83,"l":11.38,"n":6325,"o":11.38,"t":"2025-12-09T05:00:00Z","v":387671,"vw":11.658545},{"c":12.5,"h":12.6,"l":11.57,"n":9974,"o":11.63,"t":"2025-12-10T05:00:00Z","v":690310,"vw":12.279844},{"c":12.4,"h":12.685,"l":12.28,"n":8535,"o":12.43,"t":"2025-12-11T05:00:00Z","v":602924,"vw":12.416805},{"c":12.14,"h":12.36,"l":11.94,"n":6731,"o":12.36,"t":"2025-12-12T05:00:00Z","v":469684,"vw":12.129616},{"c":11.68,"h":12.16,"l":11.63,"n":7870,"o":12.15,"t":"2025-12-15T05:00:00Z","v":494663,"vw":11.792153},{"c":11.93,"h":11.975,"l":11.54,"n":5069,"o":11.54,"t":"2025-12-16T05:00:00Z","v":334659,"vw":11.876666},{"c":11.76,"h":12.14,"l":11.65,"n":7204,"o":11.95,"t":"2025-12-17T05:00:00Z","v":486246,"vw":11.793972},{"c":12.03,"h":12.48,"l":11.97,"n":5708,"o":11.97,"t":"2025-12-18T05:00:00Z","v":370470,"vw":12.18102},{"c":12.02,"h":12.095,"l":11.87,"n":6133,"o":12.07,"t":"2025-12-19T05:00:00Z","v":456245,"vw":12.011464},{"c":12.3,"h":12.33,"l":12.03,"n":4654,"o":12.13,"t":"2025-12-22T05:00:00Z","v":557031,"vw":12.24996},{"c":12.25,"h":12.37,"l":12.03,"n":4775,"o":12.11,"t":"2025-12-23T05:00:00Z","v":397050,"vw":12.251732},{"c":12.23,"h":12.29,"l":12.09,"n":2636,"o":12.22,"t":"2025-12-24T05:00:00Z","v":139804,"vw":12.184454},{"c":12.38,"h":12.405,"l":12.16,"n":4060,"o":12.22,"t":"2025-12-26T05:00:00Z","v":214574,"vw":12.345407},{"c":12.25,"h":12.319,"l":12.11,"n":4525,"o":12.21,"t":"2025-12-29T05:00:00Z","v":358774,"vw":12.224702},{"c":12.17,"h":12.35,"l":12.14,"n":3967,"o":12.21,"t":"2025-12-30T05:00:00Z","v":256506,"vw":12.235803},{"c":12.08,"h":12.18,"l":12.045,"n":5259,"o":12.16,"t":"2025-12-31T05:00:00Z","v":324789,"vw":12.086904},{"c":11.74,"h":12.26,"l":11.585,"n":8314,"o":12.14,"t":"2026-01-02T05:00:00Z","v":688602,"vw":11.748764},{"c":12.06,"h":12.34,"l":11.81,"n":8229,"o":11.81,"t":"2026-01-05T05:00:00Z","v":675527,"vw":12.155698},{"c":12.14,"h":12.19,"l":11.87,"n":8737,"o":12.11,"t":"2026-01-06T05:00:00Z","v":582780,"vw":12.060034},{"c":12.11,"h":12.5,"l":12.09,"n":7911,"o":12.15,"t":"2026-01-07T05:00:00Z","v":784769,"vw":12.272185},{"c":12.26,"h":12.285,"l":11.96,"n":8094,"o":12.05,"t":"2026-01-08T05:00:00Z","v":672511,"vw":12.189989},{"c":12.19,"h":12.59,"l":12.07,"n":6214,"o":12.33,"t":"2026-01-09T05:00:00Z","v":510227,"vw":12.21174},{"c":12.21,"h":12.48,"l":12.06,"n":10430,"o":12.14,"t":"2026-01-12T05:00:00Z","v":676474,"vw":12.270778},{"c":11.89,"h":12.23,"l":11.875,"n":5436,"o":12.23,"t":"2026-01-13T05:00:00Z","v":350922,"vw":11.945436},{"c":11.64,"h":11.87,"l":11.38,"n":7342,"o":11.84,"t":"2026-01-14T05:00:00Z","v":515251,"vw":11.5865},{"c":11.74,"h":11.99,"l":11.66,"n":8541,"o":11.66,"t":"2026-01-15T05:00:00Z","v":526501,"vw":11.809213},{"c":11.68,"h":11.77,"l":11.49,"n":7177,"o":11.77,"t":"2026-01-16T05:00:00Z","v":486201,"vw":11.6241},{"c":11,"h":11.59,"l":11,"n":5717,"o":11.45,"t":"2026-01-20T05:00:00Z","v":438266,"vw":11.266436},{"c":11.04,"h":11.21,"l":10.81,"n":7379,"o":11.19,"t":"2026-01-21T05:00:00Z","v":532322,"vw":11.038256},{"c":11.37,"h":11.555,"l":11.22,"n":5884,"o":11.22,"t":"2026-01-22T05:00:00Z","v":411053,"vw":11.417482},{"c":11.5,"h":11.57,"l":11.295,"n":5508,"o":11.38,"t":"2026-01-23T05:00:00Z","v":327336,"vw":11.46402},{"c":11.47,"h":11.56,"l":11.365,"n":5539,"o":11.52,"t":"2026-01-26T05:00:00Z","v":369478,"vw":11.439848},{"c":11.64,"h":11.75,"l":11.29,"n":7644,"o":11.58,"t":"2026-01-27T05:00:00Z","v":584289,"vw":11.615377},{"c":11.45,"h":11.8,"l":11.41,"n":7638,"o":11.75,"t":"2026-01-28T05:00:00Z","v":492350,"vw":11.504969},{"c":11.07,"h":11.49,"l":10.81,"n":10687,"o":11.42,"t":"2026-01-29T05:00:00Z","v":801210,"vw":10.974223},{"c":10.8,"h":10.99,"l":10.71,"n":8459,"o":10.95,"t":"2026-01-30T05:00:00Z","v":494656,"vw":10.820215},{"c":10.63,"h":10.965,"l":10.6,"n":9433,"o":10.68,"t":"2026-02-02T05:00:00Z","v":763033,"vw":10.75594},{"c":9.85,"h":10.645,"l":9.76,"n":11986,"o":10.55,"t":"2026-02-03T05:00:00Z","v":995158,"vw":9.944484},{"c":10.1,"h":10.155,"l":9.53,"n":17639,"o":9.79,"t":"2026-02-04T05:00:00Z","v":1813876,"vw":9.961662},{"c":9.31,"h":10.36,"l":9.21,"n":54332,"o":10.28,"t":"2026-02-05T05:00:00Z","v":6799293,"vw":9.473666},{"c":9.26,"h":9.65,"l":9.25,"n":16904,"o":9.37,"t":"2026-02-06T05:00:00Z","v":1934079,"vw":9.34921},{"c":9.13,"h":9.29,"l":9,"n":12424,"o":9.16,"t":"2026-02-09T05:00:00Z","v":1308174,"vw":9.140991},{"c":9.25,"h":9.46,"l":9.16,"n":10091,"o":9.21,"t":"2026-02-10T05:00:00Z","v":983278,"vw":9.275761},{"c":8.91,"h":9.25,"l":8.7,"n":19803,"o":9.25,"t":"2026-02-11T05:00:00Z","v":2072557,"vw":8.821172},{"c":8.79,"h":8.96,"l":8.405,"n":19880,"o":8.96,"t":"2026-02-12T05:00:00Z","v":1838134,"vw":8.552249},{"c":8.99,"h":9.19,"l":8.69,"n":15127,"o":8.82,"t":"2026-02-13T05:00:00Z","v":1595257,"vw":8.961733},{"c":9.1,"h":9.125,"l":8.8,"n":8384,"o":8.96,"t":"2026-02-17T05:00:00Z","v":809716,"vw":9.015071},{"c":9.3,"h":9.395,"l":8.99,"n":7737,"o":9.12,"t":"2026-02-18T05:00:00Z","v":733677,"vw":9.306781},{"c":9.37,"h":9.37,"l":9.15,"n":5877,"o":9.25,"t":"2026-02-19T05:00:00Z","v":404375,"vw":9.286703},{"c":9.35,"h":9.675,"l":9.34,"n":9410,"o":9.34,"t":"2026-02-20T05:00:00Z","v":1216626,"vw":9.4795},{"c":8.91,"h":9.27,"l":8.55,"n":8209,"o":9.23,"t":"2026-02-23T05:00:00Z","v":696162,"vw":8.981702},{"c":9,"h":9.07,"l":8.8,"n":7561,"o":8.88,"t":"2026-02-24T05:00:00Z","v":545666,"vw":8.982889},{"c":9.2,"h":9.25,"l":9,"n":5661,"o":9.08,"t":"2026-02-25T05:00:00Z","v":811217,"vw":9.161452},{"c":9.42,"h":9.49,"l":9.2,"n":7427,"o":9.21,"t":"2026-02-26T05:00:00Z","v":518924,"vw":9.357874},{"c":9.03,"h":9.275,"l":8.99,"n":6674,"o":9.2,"t":"2026-02-27T05:00:00Z","v":660214,"vw":9.086366},{"c":9.25,"h":9.28,"l":8.71,"n":10375,"o":8.78,"t":"2026-03-02T05:00:00Z","v":1377900,"vw":9.096933},{"c":9.32,"h":9.41,"l":8.87,"n":9354,"o":9.04,"t":"2026-03-03T05:00:00Z","v":801440,"vw":9.181764},{"c":9.5,"h":9.59,"l":9.305,"n":7773,"o":9.39,"t":"2026-03-04T05:00:00Z","v":554427,"vw":9.50206},{"c":9.48,"h":9.77,"l":9.4,"n":10238,"o":9.4,"t":"2026-03-05T05:00:00Z","v":843066,"vw":9.547415},{"c":9.57,"h":9.66,"l":9.28,"n":8191,"o":9.37,"t":"2026-03-06T05:00:00Z","v":604555,"vw":9.555887},{"c":9.59,"h":9.65,"l":9.29,"n":10044,"o":9.37,"t":"2026-03-09T04:00:00Z","v":775146,"vw":9.498821},{"c":9.42,"h":9.6,"l":9.25,"n":9630,"o":9.58,"t":"2026-03-10T04:00:00Z","v":697163,"vw":9.427391},{"c":9.34,"h":9.615,"l":9.205,"n":6933,"o":9.42,"t":"2026-03-11T04:00:00Z","v":691004,"vw":9.329872},{"c":8.91,"h":9.42,"l":8.891,"n":7760,"o":9.24,"t":"2026-03-12T04:00:00Z","v":580129,"vw":9.064713},{"c":8.86,"h":9.01,"l":8.78,"n":9546,"o":8.91,"t":"2026-03-13T04:00:00Z","v":1012932,"vw":8.851227},{"c":8.91,"h":9.065,"l":8.845,"n":6673,"o":8.98,"t":"2026-03-16T04:00:00Z","v":522579,"vw":8.908081},{"c":9.14,"h":9.225,"l":8.92,"n":9281,"o":8.94,"t":"2026-03-17T04:00:00Z","v":917122,"vw":9.122663},{"c":9.03,"h":9.275,"l":8.99,"n":11740,"o":9.08,"t":"2026-03-18T04:00:00Z","v":1161757,"vw":9.15035},{"c":8.83,"h":9.03,"l":8.76,"n":10160,"o":8.94,"t":"2026-03-19T04:00:00Z","v":811968,"vw":8.84731},{"c":8.73,"h":8.87,"l":8.61,"n":9287,"o":8.79,"t":"2026-03-20T04:00:00Z","v":1047953,"vw":8.750438},{"c":8.93,"h":9.05,"l":8.82,"n":8432,"o":8.89,"t":"2026-03-23T04:00:00Z","v":1015415,"vw":8.936071},{"c":8.77,"h":8.84,"l":8.68,"n":7548,"o":8.82,"t":"2026-03-24T04:00:00Z","v":870139,"vw":8.765838},{"c":8.85,"h":8.97,"l":8.68,"n":10368,"o":8.94,"t":"2026-03-25T04:00:00Z","v":1223196,"vw":8.818064},{"c":8.72,"h":9.11,"l":8.72,"n":15919,"o":8.74,"t":"2026-03-26T04:00:00Z","v":1909203,"vw":8.84182},{"c":8.54,"h":8.61,"l":8.365,"n":11397,"o":8.59,"t":"2026-03-27T04:00:00Z","v":1627279,"vw":8.470383},{"c":8.52,"h":8.69,"l":8.365,"n":12757,"o":8.66,"t":"2026-03-30T04:00:00Z","v":1495110,"vw":8.514016},{"c":8.96,"h":8.97,"l":8.55,"n":9739,"o":8.64,"t":"2026-03-31T04:00:00Z","v":1171052,"vw":8.839885},{"c":8.94,"h":9.09,"l":8.8,"n":6098,"o":9.09,"t":"2026-04-01T04:00:00Z","v":407293,"vw":8.947861},{"c":8.89,"h":9,"l":8.66,"n":4734,"o":8.75,"t":"2026-04-02T04:00:00Z","v":409609,"vw":8.887074},{"c":8.92,"h":9,"l":8.885,"n":5091,"o":8.91,"t":"2026-04-06T04:00:00Z","v":418203,"vw":8.939398},{"c":8.87,"h":8.95,"l":8.725,"n":7338,"o":8.86,"t":"2026-04-07T04:00:00Z","v":725564,"vw":8.855521},{"c":8.72,"h":9.34,"l":8.715,"n":9702,"o":9.25,"t":"2026-04-08T04:00:00Z","v":989795,"vw":8.914347},{"c":8.62,"h":8.725,"l":8.43,"n":8765,"o":8.65,"t":"2026-04-09T04:00:00Z","v":729476,"vw":8.54821},{"c":8.47,"h":8.66,"l":8.43,"n":6712,"o":8.61,"t":"2026-04-10T04:00:00Z","v":428326,"vw":8.498598},{"c":8.89,"h":8.92,"l":8.4,"n":7255,"o":8.45,"t":"2026-04-13T04:00:00Z","v":707075,"vw":8.799049},{"c":9.06,"h":9.19,"l":8.98,"n":6500,"o":8.99,"t":"2026-04-14T04:00:00Z","v":738685,"vw":9.070627},{"c":9.46,"h":9.495,"l":9.1,"n":5960,"o":9.17,"t":"2026-04-15T04:00:00Z","v":520617,"vw":9.399349},{"c":9.53,"h":9.65,"l":9.46,"n":5736,"o":9.63,"t":"2026-04-16T04:00:00Z","v":433194,"vw":9.538663},{"c":9.69,"h":9.93,"l":9.69,"n":5921,"o":9.72,"t":"2026-04-17T04:00:00Z","v":488506,"vw":9.788465},{"c":9.87,"h":9.89,"l":9.62,"n":5758,"o":9.62,"t":"2026-04-20T04:00:00Z","v":522789,"vw":9.814731},{"c":9.81,"h":10.17,"l":9.78,"n":6670,"o":9.95,"t":"2026-04-21T04:00:00Z","v":489517,"vw":9.917982},{"c":9.93,"h":10.03,"l":9.815,"n":6864,"o":9.96,"t":"2026-04-22T04:00:00Z","v":571926,"vw":9.88915},{"c":9.44,"h":9.7,"l":9.275,"n":10622,"o":9.68,"t":"2026-04-23T04:00:00Z","v":846478,"vw":9.463806},{"c":9.4,"h":9.57,"l":9.335,"n":9416,"o":9.56,"t":"2026-04-24T04:00:00Z","v":2157692,"vw":9.40951},{"c":9.43,"h":9.47,"l":9.195,"n":10469,"o":9.38,"t":"2026-04-27T04:00:00Z","v":1713466,"vw":9.351978},{"c":9.04,"h":9.48,"l":8.995,"n":16479,"o":9.41,"t":"2026-04-28T04:00:00Z","v":3056193,"vw":9.142704},{"c":9.06,"h":9.24,"l":8.83,"n":10209,"o":8.83,"t":"2026-04-29T04:00:00Z","v":1080147,"vw":9.03939},{"c":9.25,"h":9.31,"l":8.88,"n":15601,"o":9.01,"t":"2026-04-30T04:00:00Z","v":966233,"vw":9.158352},{"c":9.32,"h":9.56,"l":9.25,"n":9650,"o":9.41,"t":"2026-05-01T04:00:00Z","v":833809,"vw":9.33125},{"c":9.55,"h":9.765,"l":9.282,"n":8972,"o":9.33,"t":"2026-05-04T04:00:00Z","v":820965,"vw":9.582862},{"c":9.4,"h":9.625,"l":9.24,"n":9940,"o":9.53,"t":"2026-05-05T04:00:00Z","v":940351,"vw":9.363452},{"c":9.42,"h":9.575,"l":9.33,"n":9785,"o":9.41,"t":"2026-05-06T04:00:00Z","v":673674,"vw":9.450623},{"c":9.78,"h":9.92,"l":9.55,"n":9090,"o":9.55,"t":"2026-05-07T04:00:00Z","v":788593,"vw":9.792155},{"c":9.86,"h":9.89,"l":9.49,"n":7796,"o":9.73,"t":"2026-05-08T04:00:00Z","v":619207,"vw":9.759281},{"c":9.31,"h":9.775,"l":9.265,"n":10079,"o":9.76,"t":"2026-05-11T04:00:00Z","v":976791,"vw":9.425642},{"c":9.06,"h":9.3,"l":9.04,"n":6634,"o":9.28,"t":"2026-05-12T04:00:00Z","v":580288,"vw":9.11065},{"c":8.88,"h":9.06,"l":8.815,"n":7965,"o":8.96,"t":"2026-05-13T04:00:00Z","v":726893,"vw":8.900563},{"c":8.81,"h":8.97,"l":8.76,"n":7304,"o":8.92,"t":"2026-05-14T04:00:00Z","v":447188,"vw":8.869337},{"c":8.83,"h":8.88,"l":8.72,"n":7882,"o":8.72,"t":"2026-05-15T04:00:00Z","v":681442,"vw":8.814098},{"c":8.95,"h":9.065,"l":8.825,"n":7769,"o":8.84,"t":"2026-05-18T04:00:00Z","v":654366,"vw":8.948753},{"c":8.67,"h":8.95,"l":8.5,"n":12587,"o":8.86,"t":"2026-05-19T04:00:00Z","v":1370602,"vw":8.697217},{"c":8.96,"h":9.025,"l":8.49,"n":19274,"o":8.62,"t":"2026-05-20T04:00:00Z","v":2267132,"vw":8.898873},{"c":8.37,"h":8.69,"l":7.83,"n":21325,"o":8.66,"t":"2026-05-21T04:00:00Z","v":2722262,"vw":8.223201},{"c":8.56,"h":8.75,"l":8.27,"n":13090,"o":8.41,"t":"2026-05-22T04:00:00Z","v":1513049,"vw":8.577479},{"c":8.82,"h":9.17,"l":8.63,"n":16003,"o":8.63,"t":"2026-05-26T04:00:00Z","v":1605887,"vw":8.917119},{"c":8.86,"h":9.115,"l":8.69,"n":12225,"o":8.73,"t":"2026-05-27T04:00:00Z","v":1229713,"vw":8.938889},{"c":9.27,"h":9.3,"l":8.74,"n":14386,"o":8.78,"t":"2026-05-28T04:00:00Z","v":1747165,"vw":9.192817},{"c":9.68,"h":9.77,"l":9.265,"n":12751,"o":9.33,"t":"2026-05-29T04:00:00Z","v":1595519,"vw":9.626957},{"c":9.89,"h":9.97,"l":9.64,"n":10618,"o":9.76,"t":"2026-06-01T04:00:00Z","v":981431,"vw":9.828975},{"c":9.68,"h":9.82,"l":9.49,"n":10951,"o":9.66,"t":"2026-06-02T04:00:00Z","v":1216151,"vw":9.58788},{"c":9.31,"h":9.62,"l":9.245,"n":13670,"o":9.54,"t":"2026-06-03T04:00:00Z","v":1309184,"vw":9.362389},{"c":9.47,"h":9.595,"l":9.37,"n":12415,"o":9.4,"t":"2026-06-04T04:00:00Z","v":1162282,"vw":9.493765},{"c":9.24,"h":9.515,"l":9.131,"n":15436,"o":9.41,"t":"2026-06-05T04:00:00Z","v":1926690,"vw":9.28815},{"c":9.54,"h":9.605,"l":9.26,"n":14659,"o":9.29,"t":"2026-06-08T04:00:00Z","v":1763461,"vw":9.508566},{"c":9.55,"h":9.675,"l":9.29,"n":17154,"o":9.51,"t":"2026-06-09T04:00:00Z","v":2083811,"vw":9.489049},{"c":9.53,"h":9.64,"l":9.36,"n":11636,"o":9.36,"t":"2026-06-10T04:00:00Z","v":1828853,"vw":9.538098},{"c":9.72,"h":9.72,"l":9.41,"n":13680,"o":9.45,"t":"2026-06-11T04:00:00Z","v":1905922,"vw":9.603899},{"c":9.63,"h":9.75,"l":9.5,"n":13523,"o":9.72,"t":"2026-06-12T04:00:00Z","v":1721568,"vw":9.612421},{"c":9.71,"h":10.1,"l":9.655,"n":13634,"o":9.75,"t":"2026-06-15T04:00:00Z","v":1836530,"vw":9.858666},{"c":9.6,"h":9.86,"l":9.5,"n":8772,"o":9.86,"t":"2026-06-16T04:00:00Z","v":819788,"vw":9.623693},{"c":9.32,"h":9.715,"l":9.28,"n":11781,"o":9.49,"t":"2026-06-17T04:00:00Z","v":1529324,"vw":9.467902},{"c":9.4,"h":9.53,"l":9.31,"n":13129,"o":9.42,"t":"2026-06-18T04:00:00Z","v":1576478,"vw":9.394874},{"c":9.09,"h":9.57,"l":8.955,"n":15095,"o":9.31,"t":"2026-06-22T04:00:00Z","v":2377778,"vw":9.148372},{"c":9.44,"h":9.445,"l":9.06,"n":11565,"o":9.06,"t":"2026-06-23T04:00:00Z","v":1402508,"vw":9.362768},{"c":9.66,"h":9.81,"l":9.4,"n":9509,"o":9.44,"t":"2026-06-24T04:00:00Z","v":959875,"vw":9.669656},{"c":9.56,"h":9.815,"l":9.52,"n":8628,"o":9.62,"t":"2026-06-25T04:00:00Z","v":928477,"vw":9.639597},{"c":10.19,"h":10.23,"l":9.48,"n":12273,"o":9.48,"t":"2026-06-26T04:00:00Z","v":1906247,"vw":10.065694},{"c":10.29,"h":10.42,"l":10.04,"n":12913,"o":10.33,"t":"2026-06-29T04:00:00Z","v":1699533,"vw":10.255915},{"c":10.49,"h":10.53,"l":10.155,"n":9637,"o":10.17,"t":"2026-06-30T04:00:00Z","v":1310000,"vw":10.411593},{"c":10.8,"h":10.88,"l":10.6,"n":10578,"o":10.6,"t":"2026-07-01T04:00:00Z","v":879652,"vw":10.799943},{"c":10.8,"h":11,"l":10.72,"n":9402,"o":10.72,"t":"2026-07-02T04:00:00Z","v":835129,"vw":10.827394},{"c":10.63,"h":10.75,"l":10.4,"n":9532,"o":10.67,"t":"2026-07-06T04:00:00Z","v":750425,"vw":10.597181},{"c":10.59,"h":10.885,"l":10.565,"n":9542,"o":10.64,"t":"2026-07-07T04:00:00Z","v":836540,"vw":10.663348},{"c":10.12,"h":10.44,"l":10.02,"n":10290,"o":10.44,"t":"2026-07-08T04:00:00Z","v":971064,"vw":10.144683},{"c":10.22,"h":10.235,"l":9.87,"n":6482,"o":9.93,"t":"2026-07-09T04:00:00Z","v":468734,"vw":10.120328},{"c":10.3,"h":10.53,"l":10.175,"n":6506,"o":10.37,"t":"2026-07-10T04:00:00Z","v":419488,"vw":10.30142},{"c":10.37,"h":10.69,"l":10.32,"n":8943,"o":10.32,"t":"2026-07-13T04:00:00Z","v":676237,"vw":10.462088},{"c":10.29,"h":10.41,"l":10.04,"n":7126,"o":10.1,"t":"2026-07-14T04:00:00Z","v":503813,"vw":10.302213},{"c":10.27,"h":10.56,"l":10.27,"n":7267,"o":10.37,"t":"2026-07-15T04:00:00Z","v":579446,"vw":10.403877},{"c":10.36,"h":10.48,"l":10.26,"n":7973,"o":10.3,"t":"2026-07-16T04:00:00Z","v":611860,"vw":10.356946},{"c":10.4,"h":10.4,"l":10.1,"n":8464,"o":10.27,"t":"2026-07-17T04:00:00Z","v":623561,"vw":10.30632},{"c":10.37,"h":10.61,"l":10.24,"n":7456,"o":10.315,"t":"2026-07-20T04:00:00Z","v":545609,"vw":10.43317},{"c":10.25,"h":10.38,"l":10.14,"n":7960,"o":10.32,"t":"2026-07-21T04:00:00Z","v":529648,"vw":10.219691},{"c":9.76,"h":10.27,"l":9.71,"n":11833,"o":10.27,"t":"2026-07-22T04:00:00Z","v":1330663,"vw":9.820034},{"c":9.57,"h":9.79,"l":9.48,"n":9012,"o":9.79,"t":"2026-07-23T04:00:00Z","v":844479,"vw":9.546904},{"c":9.91,"h":9.94,"l":9.64,"n":9142,"o":9.68,"t":"2026-07-24T04:00:00Z","v":704176,"vw":9.808478},{"c":10.31,"h":10.35,"l":10,"n":11188,"o":10.1,"t":"2026-07-27T04:00:00Z","v":781905,"vw":10.264886},{"c":10.72,"h":10.72,"l":10.36,"n":8605,"o":10.36,"t":"2026-07-28T04:00:00Z","v":712882,"vw":10.618531},{"c":11.01,"h":11.085,"l":10.71,"n":20993,"o":10.71,"t":"2026-07-29T04:00:00Z","v":2034515,"vw":10.973489},{"c":9.66,"h":10.5,"l":9.305,"n":21865,"o":10.46,"t":"2026-07-30T04:00:00Z","v":2059574,"vw":9.585788},{"c":10.11,"h":10.2,"l":9.52,"n":15445,"o":9.62,"t":"2026-07-31T04:00:00Z","v":1154487,"vw":10.002879},{"c":10.27,"h":10.59,"l":10.235,"n":10113,"o":10.35,"t":"2026-08-03T04:00:00Z","v":701772,"vw":10.313002},{"c":10.44,"h":10.48,"l":10.195,"n":11143,"o":10.21,"t":"2026-08-04T04:00:00Z","v":942860,"vw":10.364282},{"c":10.35,"h":10.54,"l":10.19,"n":14237,"o":10.54,"t":"2026-08-05T04:00:00Z","v":1215291,"vw":10.315586},{"c":10.23,"h":10.355,"l":10.16,"n":10360,"o":10.17,"t":"2026-08-06T04:00:00Z","v":640500,"vw":10.225761},{"c":10.46,"h":10.55,"l":10.26,"n":8582,"o":10.37,"t":"2026-08-07T04:00:00Z","v":546451,"vw":10.412195},{"c":10.49,"h":10.625,"l":10.38,"n":8550,"o":10.38,"t":"2026-08-10T04:00:00Z","v":526054,"vw":10.516175},{"c":10.47,"h":10.6,"l":10.415,"n":7280,"o":10.5,"t":"2026-08-11T04:00:00Z","v":560088,"vw":10.513661},{"c":10.46,"h":10.485,"l":10.22,"n":8520,"o":10.44,"t":"2026-08-12T04:00:00Z","v":525465,"vw":10.334351},{"c":10.96,"h":10.98,"l":10.475,"n":9390,"o":10.54,"t":"2026-08-13T04:00:00Z","v":680746,"vw":10.750879},{"c":10.67,"h":10.97,"l":10.53,"n":6555,"o":10.97,"t":"2026-08-14T04:00:00Z","v":441212,"vw":10.672356},{"c":10.23,"h":10.62,"l":10.175,"n":8710,"o":10.54,"t":"2026-08-17T04:00:00Z","v":680264,"vw":10.288687},{"c":10.33,"h":10.49,"l":10.22,"n":9339,"o":10.35,"t":"2026-08-18T04:00:00Z","v":691268,"vw":10.387195},{"c":10.41,"h":10.635,"l":10.32,"n":8218,"o":10.32,"t":"2026-08-19T04:00:00Z","v":797229,"vw":10.466399},{"c":10.39,"h":10.51,"l":10.29,"n":6175,"o":10.32,"t":"2026-08-20T04:00:00Z","v":504148,"vw":10.383941},{"c":10.61,"h":10.725,"l":10.385,"n":10717,"o":10.41,"t":"2026-08-21T04:00:00Z","v":822615,"vw":10.597621},{"c":10.56,"h":10.71,"l":10.42,"n":8215,"o":10.6,"t":"2026-08-24T04:00:00Z","v":529137,"vw":10.588638},{"c":10.64,"h":10.71,"l":10.5,"n":8197,"o":10.5,"t":"2026-08-25T04:00:00Z","v":564104,"vw":10.634713},{"c":10.49,"h":10.63,"l":10.36,"n":7742,"o":10.49,"t":"2026-08-26T04:00:00Z","v":506123,"vw":10.490959},{"c":10.79,"h":10.91,"l":10.57,"n":8018,"o":10.64,"t":"2026-08-27T04:00:00Z","v":639763,"vw":10.789004},{"c":10.6,"h":10.87,"l":10.59,"n":6818,"o":10.79,"t":"2026-08-28T04:00:00Z","v":466192,"vw":10.671382},{"c":10.54,"h":10.68,"l":10.44,"n":8547,"o":10.51,"t":"2026-08-31T04:00:00Z","v":997791,"vw":10.572613},{"c":10.15,"h":10.495,"l":10.14,"n":8422,"o":10.43,"t":"2026-09-01T04:00:00Z","v":694673,"vw":10.252344},{"c":10.41,"h":10.48,"l":10.13,"n":8041,"o":10.13,"t":"2026-09-02T04:00:00Z","v":548999,"vw":10.375549},{"c":10.57,"h":10.735,"l":10.46,"n":7313,"o":10.56,"t":"2026-09-03T04:00:00Z","v":533339,"vw":10.562795},{"c":10.51,"h":10.545,"l":10.37,"n":7600,"o":10.43,"t":"2026-09-04T04:00:00Z","v":428997,"vw":10.479573},{"c":10.22,"h":10.5,"l":10.095,"n":8869,"o":10.4,"t":"2026-09-08T04:00:00Z","v":740109,"vw":10.216419},{"c":9.82,"h":10.155,"l":9.795,"n":6853,"o":10.13,"t":"2026-09-09T04:00:00Z","v":554052,"vw":9.867078},{"c":9.76,"h":9.855,"l":9.665,"n":7860,"o":9.71,"t":"2026-09-10T04:00:00Z","v":537875,"vw":9.762892},{"c":9.94,"h":10.015,"l":9.76,"n":6167,"o":9.76,"t":"2026-09-11T04:00:00Z","v":330881,"vw":9.940914},{"c":10.11,"h":10.29,"l":9.97,"n":7458,"o":10,"t":"2026-09-14T04:00:00Z","v":495009,"vw":10.119049},{"c":9.83,"h":10.01,"l":9.81,"n":4985,"o":9.98,"t":"2026-09-15T04:00:00Z","v":339505,"vw":9.902116},{"c":9.65,"h":9.8,"l":9.58,"n":5290,"o":9.77,"t":"2026-09-16T04:00:00Z","v":388256,"vw":9.701462},{"c":9.48,"h":9.74,"l":9.48,"n":5931,"o":9.65,"t":"2026-09-17T04:00:00Z","v":481479,"vw":9.518048},{"c":9.41,"h":9.55,"l":9.375,"n":6186,"o":9.55,"t":"2026-09-18T04:00:00Z","v":610533,"vw":9.436373},{"c":9.56,"h":9.59,"l":9.42,"n":6392,"o":9.49,"t":"2026-09-21T04:00:00Z","v":522109,"vw":9.501369},{"c":9.61,"h":9.74,"l":9.495,"n":4958,"o":9.72,"t":"2026-09-22T04:00:00Z","v":308639,"vw":9.576129},{"c":9.59,"h":9.66,"l":9.475,"n":6178,"o":9.63,"t":"2026-09-23T04:00:00Z","v":426570,"vw":9.570708},{"c":9.67,"h":9.72,"l":9.465,"n":13914,"o":9.55,"t":"2026-09-24T04:00:00Z","v":1728327,"vw":9.568861},{"c":9.87,"h":9.9,"l":9.57,"n":10904,"o":9.64,"t":"2026-09-25T04:00:00Z","v":1239389,"vw":9.805604},{"c":9.69,"h":9.87,"l":9.525,"n":10175,"o":9.81,"t":"2026-09-28T04:00:00Z","v":980008,"vw":9.740665},{"c":9.75,"h":9.78,"l":9.56,"n":7762,"o":9.69,"t":"2026-09-29T04:00:00Z","v":878466,"vw":9.690805},{"c":9.77,"h":9.91,"l":9.71,"n":10062,"o":9.77,"t":"2026-09-30T04:00:00Z","v":1172706,"vw":9.811516},{"c":9.68,"h":9.965,"l":9.615,"n":8011,"o":9.85,"t":"2026-10-01T04:00:00Z","v":944539,"vw":9.721748},{"c":9.82,"h":9.84,"l":9.63,"n":10640,"o":9.8,"t":"2026-10-02T04:00:00Z","v":1282079,"vw":9.770155},{"c":10.21,"h":10.21,"l":9.84,"n":11841,"o":9.86,"t":"2026-10-05T04:00:00Z","v":2568472,"vw":10.127757},{"c":10.14,"h":10.315,"l":10.035,"n":8247,"o":10.26,"t":"2026-10-06T04:00:00Z","v":632287,"vw":10.153201},{"c":10.23,"h":10.345,"l":10.03,"n":8283,"o":10.11,"t":"2026-10-07T04:00:00Z","v":600058,"vw":10.200527},{"c":10.41,"h":10.415,"l":10.16,"n":8429,"o":10.23,"t":"2026-10-08T04:00:00Z","v":775382,"vw":10.300221},{"c":10.64,"h":10.68,"l":10.38,"n":6126,"o":10.4,"t":"2026-10-09T04:00:00Z","v":395719,"vw":10.59945},{"c":10.77,"h":10.955,"l":10.67,"n":10074,"o":10.67,"t":"2026-10-12T04:00:00Z","v":666698,"vw":10.808707},{"c":10.68,"h":10.97,"l":10.665,"n":7146,"o":10.75,"t":"2026-10-13T04:00:00Z","v":582202,"vw":10.778493},{"c":10.31,"h":10.755,"l":10.205,"n":9365,"o":10.63,"t":"2026-10-14T04:00:00Z","v":584408,"vw":10.358737},{"c":10.89,"h":11.03,"l":10.31,"n":12938,"o":10.32,"t":"2026-10-15T04:00:00Z","v":1241956,"vw":10.905045},{"c":10.57,"h":11.035,"l":10.48,"n":8588,"o":10.98,"t":"2026-10-16T04:00:00Z","v":647407,"vw":10.713851},{"c":10.77,"h":10.78,"l":10.51,"n":5646,"o":10.51,"t":"2026-10-19T04:00:00Z","v":365112,"vw":10.730387},{"c":11.14,"h":11.255,"l":10.82,"n":7854,"o":10.88,"t":"2026-10-20T04:00:00Z","v":601007,"vw":11.105956},{"c":10.94,"h":11.18,"l":10.91,"n":7988,"o":11.13,"t":"2026-10-21T04:00:00Z","v":718043,"vw":11.027427},{"c":11.21,"h":11.21,"l":10.84,"n":9774,"o":10.93,"t":"2026-10-22T04:00:00Z","v":606510,"vw":11.080173}],"volatilityBars":[{"c":9.465,"h":9.53,"l":9.455,"n":242,"o":9.49,"t":"2026-09-21T13:30:00Z","v":32635,"vw":9.481437},{"c":9.485,"h":9.485,"l":9.435,"n":262,"o":9.465,"t":"2026-09-21T13:45:00Z","v":22747,"vw":9.461359},{"c":9.435,"h":9.49,"l":9.425,"n":344,"o":9.485,"t":"2026-09-21T14:00:00Z","v":31739,"vw":9.459085},{"c":9.445,"h":9.455,"l":9.425,"n":241,"o":9.43,"t":"2026-09-21T14:15:00Z","v":16839,"vw":9.440855},{"c":9.45,"h":9.45,"l":9.42,"n":227,"o":9.445,"t":"2026-09-21T14:30:00Z","v":16664,"vw":9.435778},{"c":9.47,"h":9.475,"l":9.45,"n":242,"o":9.45,"t":"2026-09-21T14:45:00Z","v":17587,"vw":9.467053},{"c":9.445,"h":9.47,"l":9.44,"n":252,"o":9.47,"t":"2026-09-21T15:00:00Z","v":23266,"vw":9.454413},{"c":9.455,"h":9.465,"l":9.44,"n":275,"o":9.445,"t":"2026-09-21T15:15:00Z","v":23520,"vw":9.457268},{"c":9.465,"h":9.465,"l":9.455,"n":105,"o":9.46,"t":"2026-09-21T15:30:00Z","v":6857,"vw":9.459255},{"c":9.47,"h":9.475,"l":9.455,"n":369,"o":9.465,"t":"2026-09-21T15:45:00Z","v":47254,"vw":9.466746},{"c":9.485,"h":9.485,"l":9.47,"n":222,"o":9.475,"t":"2026-09-21T16:00:00Z","v":23471,"vw":9.477998},{"c":9.465,"h":9.49,"l":9.45,"n":216,"o":9.485,"t":"2026-09-21T16:15:00Z","v":16031,"vw":9.477948},{"c":9.51,"h":9.52,"l":9.465,"n":103,"o":9.465,"t":"2026-09-21T16:30:00Z","v":6860,"vw":9.498137},{"c":9.52,"h":9.525,"l":9.51,"n":71,"o":9.515,"t":"2026-09-21T16:45:00Z","v":6250,"vw":9.518578},{"c":9.515,"h":9.52,"l":9.505,"n":60,"o":9.52,"t":"2026-09-21T17:00:00Z","v":2624,"vw":9.511702},{"c":9.515,"h":9.52,"l":9.515,"n":88,"o":9.515,"t":"2026-09-21T17:15:00Z","v":3063,"vw":9.516729},{"c":9.545,"h":9.545,"l":9.51,"n":147,"o":9.51,"t":"2026-09-21T17:30:00Z","v":5907,"vw":9.522967},{"c":9.54,"h":9.5478,"l":9.525,"n":91,"o":9.545,"t":"2026-09-21T17:45:00Z","v":4033,"vw":9.535143},{"c":9.57,"h":9.57,"l":9.54,"n":113,"o":9.54,"t":"2026-09-21T18:00:00Z","v":6976,"vw":9.556691},{"c":9.5608,"h":9.565,"l":9.5608,"n":35,"o":9.565,"t":"2026-09-21T18:15:00Z","v":1546,"vw":9.56325},{"c":9.555,"h":9.565,"l":9.55,"n":51,"o":9.565,"t":"2026-09-21T18:30:00Z","v":2869,"vw":9.559516},{"c":9.565,"h":9.5699,"l":9.55,"n":118,"o":9.555,"t":"2026-09-21T18:45:00Z","v":7285,"vw":9.559172},{"c":9.585,"h":9.59,"l":9.57,"n":164,"o":9.57,"t":"2026-09-21T19:00:00Z","v":9906,"vw":9.579053},{"c":9.585,"h":9.585,"l":9.57,"n":250,"o":9.58,"t":"2026-09-21T19:15:00Z","v":13622,"vw":9.580303},{"c":9.56,"h":9.58,"l":9.55,"n":489,"o":9.58,"t":"2026-09-21T19:30:00Z","v":35975,"vw":9.558586},{"c":9.56,"h":9.57,"l":9.55,"n":890,"o":9.555,"t":"2026-09-21T19:45:00Z","v":71158,"vw":9.561924},{"c":9.56,"h":9.565,"l":9.56,"n":11,"o":9.565,"t":"2026-09-21T20:00:00Z","v":34855,"vw":9.56003},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-09-22T09:45:00Z","v":125,"vw":9.56},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-09-22T12:00:00Z","v":410,"vw":9.64},{"c":9.6,"h":9.74,"l":9.595,"n":163,"o":9.72,"t":"2026-09-22T13:30:00Z","v":13303,"vw":9.640511},{"c":9.585,"h":9.595,"l":9.57,"n":164,"o":9.58,"t":"2026-09-22T13:45:00Z","v":6409,"vw":9.585062},{"c":9.585,"h":9.59,"l":9.54,"n":153,"o":9.57,"t":"2026-09-22T14:00:00Z","v":10547,"vw":9.568669},{"c":9.53,"h":9.58,"l":9.53,"n":85,"o":9.56,"t":"2026-09-22T14:15:00Z","v":5195,"vw":9.5562},{"c":9.53,"h":9.55,"l":9.525,"n":98,"o":9.525,"t":"2026-09-22T14:30:00Z","v":6077,"vw":9.539},{"c":9.515,"h":9.53,"l":9.5,"n":148,"o":9.53,"t":"2026-09-22T14:45:00Z","v":9965,"vw":9.517374},{"c":9.525,"h":9.525,"l":9.515,"n":164,"o":9.52,"t":"2026-09-22T15:00:00Z","v":11825,"vw":9.520877},{"c":9.54,"h":9.54,"l":9.52,"n":234,"o":9.53,"t":"2026-09-22T15:15:00Z","v":10598,"vw":9.533699},{"c":9.51,"h":9.54,"l":9.5,"n":67,"o":9.54,"t":"2026-09-22T15:30:00Z","v":3413,"vw":9.513677},{"c":9.515,"h":9.515,"l":9.495,"n":172,"o":9.5,"t":"2026-09-22T15:45:00Z","v":13050,"vw":9.504066},{"c":9.52,"h":9.52,"l":9.505,"n":77,"o":9.51,"t":"2026-09-22T16:00:00Z","v":4144,"vw":9.511715},{"c":9.545,"h":9.545,"l":9.53,"n":63,"o":9.53,"t":"2026-09-22T16:15:00Z","v":5350,"vw":9.537011},{"c":9.57,"h":9.575,"l":9.55,"n":123,"o":9.55,"t":"2026-09-22T16:30:00Z","v":8140,"vw":9.567327},{"c":9.585,"h":9.59,"l":9.565,"n":105,"o":9.565,"t":"2026-09-22T16:45:00Z","v":4177,"vw":9.576277},{"c":9.565,"h":9.58,"l":9.56,"n":70,"o":9.58,"t":"2026-09-22T17:00:00Z","v":4162,"vw":9.571822},{"c":9.585,"h":9.585,"l":9.565,"n":121,"o":9.565,"t":"2026-09-22T17:15:00Z","v":9996,"vw":9.578617},{"c":9.57,"h":9.585,"l":9.565,"n":72,"o":9.585,"t":"2026-09-22T17:30:00Z","v":2285,"vw":9.575067},{"c":9.605,"h":9.605,"l":9.565,"n":133,"o":9.565,"t":"2026-09-22T17:45:00Z","v":6931,"vw":9.582131},{"c":9.555,"h":9.605,"l":9.555,"n":188,"o":9.6,"t":"2026-09-22T18:00:00Z","v":9600,"vw":9.585865},{"c":9.55,"h":9.565,"l":9.545,"n":116,"o":9.555,"t":"2026-09-22T18:15:00Z","v":8455,"vw":9.556629},{"c":9.565,"h":9.58,"l":9.54,"n":247,"o":9.54,"t":"2026-09-22T18:30:00Z","v":17286,"vw":9.563981},{"c":9.56,"h":9.5699,"l":9.56,"n":72,"o":9.56,"t":"2026-09-22T18:45:00Z","v":4521,"vw":9.560297},{"c":9.58,"h":9.595,"l":9.56,"n":154,"o":9.56,"t":"2026-09-22T19:00:00Z","v":9731,"vw":9.582943},{"c":9.615,"h":9.615,"l":9.58,"n":83,"o":9.58,"t":"2026-09-22T19:15:00Z","v":5364,"vw":9.59594},{"c":9.62,"h":9.635,"l":9.61,"n":360,"o":9.62,"t":"2026-09-22T19:30:00Z","v":28020,"vw":9.617845},{"c":9.61,"h":9.635,"l":9.61,"n":624,"o":9.62,"t":"2026-09-22T19:45:00Z","v":35343,"vw":9.618852},{"c":9.61,"h":9.61,"l":9.61,"n":11,"o":9.61,"t":"2026-09-22T20:00:00Z","v":13560,"vw":9.61},{"c":9.65,"h":9.66,"l":9.5127,"n":189,"o":9.63,"t":"2026-09-23T13:30:00Z","v":15480,"vw":9.593727},{"c":9.555,"h":9.64,"l":9.55,"n":174,"o":9.63,"t":"2026-09-23T13:45:00Z","v":12524,"vw":9.607776},{"c":9.505,"h":9.55,"l":9.48,"n":316,"o":9.54,"t":"2026-09-23T14:00:00Z","v":18370,"vw":9.504173},{"c":9.5,"h":9.52,"l":9.495,"n":181,"o":9.505,"t":"2026-09-23T14:15:00Z","v":7762,"vw":9.505556},{"c":9.51,"h":9.525,"l":9.475,"n":439,"o":9.515,"t":"2026-09-23T14:30:00Z","v":41306,"vw":9.499489},{"c":9.54,"h":9.54,"l":9.495,"n":383,"o":9.505,"t":"2026-09-23T14:45:00Z","v":41582,"vw":9.504263},{"c":9.545,"h":9.565,"l":9.54,"n":136,"o":9.54,"t":"2026-09-23T15:00:00Z","v":6710,"vw":9.553258},{"c":9.55,"h":9.565,"l":9.535,"n":158,"o":9.535,"t":"2026-09-23T15:15:00Z","v":6501,"vw":9.547247},{"c":9.57,"h":9.575,"l":9.545,"n":112,"o":9.545,"t":"2026-09-23T15:30:00Z","v":4012,"vw":9.562037},{"c":9.56,"h":9.575,"l":9.55,"n":187,"o":9.57,"t":"2026-09-23T15:45:00Z","v":7556,"vw":9.563095},{"c":9.575,"h":9.58,"l":9.555,"n":141,"o":9.56,"t":"2026-09-23T16:00:00Z","v":6199,"vw":9.569414},{"c":9.615,"h":9.615,"l":9.555,"n":265,"o":9.575,"t":"2026-09-23T16:15:00Z","v":25432,"vw":9.578733},{"c":9.61,"h":9.625,"l":9.6,"n":143,"o":9.62,"t":"2026-09-23T16:30:00Z","v":6850,"vw":9.612112},{"c":9.62,"h":9.62,"l":9.605,"n":85,"o":9.61,"t":"2026-09-23T16:45:00Z","v":3099,"vw":9.613794},{"c":9.6,"h":9.635,"l":9.595,"n":104,"o":9.625,"t":"2026-09-23T17:00:00Z","v":5453,"vw":9.612065},{"c":9.605,"h":9.61,"l":9.59,"n":80,"o":9.6,"t":"2026-09-23T17:15:00Z","v":2986,"vw":9.601816},{"c":9.605,"h":9.605,"l":9.585,"n":77,"o":9.6,"t":"2026-09-23T17:30:00Z","v":4777,"vw":9.59646},{"c":9.63,"h":9.63,"l":9.605,"n":107,"o":9.605,"t":"2026-09-23T17:45:00Z","v":5377,"vw":9.619439},{"c":9.61,"h":9.625,"l":9.6,"n":100,"o":9.625,"t":"2026-09-23T18:00:00Z","v":5364,"vw":9.616003},{"c":9.61,"h":9.62,"l":9.6,"n":100,"o":9.615,"t":"2026-09-23T18:15:00Z","v":4452,"vw":9.61064},{"c":9.615,"h":9.62,"l":9.61,"n":109,"o":9.61,"t":"2026-09-23T18:30:00Z","v":7497,"vw":9.612181},{"c":9.63,"h":9.635,"l":9.615,"n":146,"o":9.615,"t":"2026-09-23T18:45:00Z","v":10287,"vw":9.628883},{"c":9.625,"h":9.63,"l":9.61,"n":121,"o":9.63,"t":"2026-09-23T19:00:00Z","v":5186,"vw":9.621},{"c":9.635,"h":9.635,"l":9.605,"n":178,"o":9.62,"t":"2026-09-23T19:15:00Z","v":8485,"vw":9.620593},{"c":9.59,"h":9.635,"l":9.585,"n":539,"o":9.63,"t":"2026-09-23T19:30:00Z","v":43680,"vw":9.607957},{"c":9.595,"h":9.615,"l":9.582,"n":870,"o":9.595,"t":"2026-09-23T19:45:00Z","v":79198,"vw":9.596371},{"c":9.59,"h":9.59,"l":9.59,"n":13,"o":9.59,"t":"2026-09-23T20:00:00Z","v":22291,"vw":9.59},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-09-24T10:30:00Z","v":535,"vw":9.44},{"c":9.54,"h":9.62,"l":9.505,"n":178,"o":9.55,"t":"2026-09-24T13:30:00Z","v":13947,"vw":9.53849},{"c":9.5,"h":9.53,"l":9.48,"n":270,"o":9.53,"t":"2026-09-24T13:45:00Z","v":21599,"vw":9.498424},{"c":9.535,"h":9.535,"l":9.495,"n":140,"o":9.5,"t":"2026-09-24T14:00:00Z","v":9174,"vw":9.510854},{"c":9.565,"h":9.57,"l":9.515,"n":223,"o":9.53,"t":"2026-09-24T14:15:00Z","v":17899,"vw":9.551653},{"c":9.55,"h":9.585,"l":9.535,"n":313,"o":9.56,"t":"2026-09-24T14:30:00Z","v":72814,"vw":9.563469},{"c":9.55,"h":9.555,"l":9.54,"n":280,"o":9.55,"t":"2026-09-24T14:45:00Z","v":38730,"vw":9.549929},{"c":9.55,"h":9.555,"l":9.54,"n":327,"o":9.55,"t":"2026-09-24T15:00:00Z","v":37230,"vw":9.54962},{"c":9.55,"h":9.56,"l":9.54,"n":532,"o":9.545,"t":"2026-09-24T15:15:00Z","v":66676,"vw":9.549292},{"c":9.545,"h":9.555,"l":9.54,"n":414,"o":9.55,"t":"2026-09-24T15:30:00Z","v":41398,"vw":9.549912},{"c":9.555,"h":9.555,"l":9.535,"n":274,"o":9.55,"t":"2026-09-24T15:45:00Z","v":33991,"vw":9.546739},{"c":9.545,"h":9.555,"l":9.535,"n":779,"o":9.555,"t":"2026-09-24T16:00:00Z","v":92423,"vw":9.546363},{"c":9.55,"h":9.59,"l":9.535,"n":1030,"o":9.545,"t":"2026-09-24T16:15:00Z","v":120269,"vw":9.559128},{"c":9.51,"h":9.55,"l":9.51,"n":749,"o":9.55,"t":"2026-09-24T16:30:00Z","v":134024,"vw":9.538921},{"c":9.51,"h":9.53,"l":9.5,"n":555,"o":9.515,"t":"2026-09-24T16:45:00Z","v":70774,"vw":9.518214},{"c":9.525,"h":9.54,"l":9.495,"n":825,"o":9.505,"t":"2026-09-24T17:00:00Z","v":109703,"vw":9.516784},{"c":9.515,"h":9.54,"l":9.51,"n":287,"o":9.525,"t":"2026-09-24T17:15:00Z","v":33799,"vw":9.527932},{"c":9.5,"h":9.52,"l":9.465,"n":541,"o":9.52,"t":"2026-09-24T17:30:00Z","v":83900,"vw":9.498398},{"c":9.555,"h":9.57,"l":9.49,"n":511,"o":9.5,"t":"2026-09-24T17:45:00Z","v":71876,"vw":9.518327},{"c":9.575,"h":9.575,"l":9.53,"n":879,"o":9.555,"t":"2026-09-24T18:00:00Z","v":120873,"vw":9.552879},{"c":9.595,"h":9.595,"l":9.565,"n":503,"o":9.575,"t":"2026-09-24T18:15:00Z","v":47326,"vw":9.583418},{"c":9.58,"h":9.595,"l":9.575,"n":480,"o":9.595,"t":"2026-09-24T18:30:00Z","v":44895,"vw":9.584974},{"c":9.595,"h":9.6,"l":9.575,"n":223,"o":9.585,"t":"2026-09-24T18:45:00Z","v":17577,"vw":9.589039},{"c":9.585,"h":9.595,"l":9.575,"n":286,"o":9.59,"t":"2026-09-24T19:00:00Z","v":20898,"vw":9.585706},{"c":9.61,"h":9.61,"l":9.58,"n":335,"o":9.585,"t":"2026-09-24T19:15:00Z","v":25453,"vw":9.595893},{"c":9.66,"h":9.665,"l":9.6,"n":657,"o":9.615,"t":"2026-09-24T19:30:00Z","v":76920,"vw":9.631131},{"c":9.68,"h":9.72,"l":9.665,"n":1820,"o":9.665,"t":"2026-09-24T19:45:00Z","v":181447,"vw":9.69358},{"c":9.67,"h":9.67,"l":9.67,"n":10,"o":9.67,"t":"2026-09-24T20:00:00Z","v":79250,"vw":9.67},{"c":9.61,"h":9.65,"l":9.57,"n":190,"o":9.64,"t":"2026-09-25T13:30:00Z","v":9835,"vw":9.613323},{"c":9.68,"h":9.69,"l":9.6,"n":158,"o":9.61,"t":"2026-09-25T13:45:00Z","v":10395,"vw":9.649514},{"c":9.705,"h":9.705,"l":9.605,"n":532,"o":9.64,"t":"2026-09-25T14:00:00Z","v":42989,"vw":9.664566},{"c":9.765,"h":9.77,"l":9.715,"n":185,"o":9.715,"t":"2026-09-25T14:15:00Z","v":13110,"vw":9.746676},{"c":9.72,"h":9.775,"l":9.72,"n":141,"o":9.7693,"t":"2026-09-25T14:30:00Z","v":6174,"vw":9.751578},{"c":9.65,"h":9.72,"l":9.635,"n":257,"o":9.72,"t":"2026-09-25T14:45:00Z","v":22608,"vw":9.680239},{"c":9.655,"h":9.675,"l":9.655,"n":208,"o":9.655,"t":"2026-09-25T15:00:00Z","v":12111,"vw":9.663584},{"c":9.665,"h":9.675,"l":9.645,"n":236,"o":9.65,"t":"2026-09-25T15:15:00Z","v":18299,"vw":9.663221},{"c":9.655,"h":9.69,"l":9.655,"n":162,"o":9.665,"t":"2026-09-25T15:30:00Z","v":9928,"vw":9.67493},{"c":9.695,"h":9.695,"l":9.64,"n":256,"o":9.65,"t":"2026-09-25T15:45:00Z","v":18264,"vw":9.663804},{"c":9.69,"h":9.72,"l":9.68,"n":245,"o":9.7,"t":"2026-09-25T16:00:00Z","v":17638,"vw":9.706203},{"c":9.68,"h":9.695,"l":9.67,"n":262,"o":9.69,"t":"2026-09-25T16:15:00Z","v":16620,"vw":9.674816},{"c":9.7,"h":9.7,"l":9.675,"n":190,"o":9.69,"t":"2026-09-25T16:30:00Z","v":12448,"vw":9.684467},{"c":9.815,"h":9.845,"l":9.685,"n":2124,"o":9.695,"t":"2026-09-25T16:45:00Z","v":200368,"vw":9.77878},{"c":9.88,"h":9.88,"l":9.79,"n":1015,"o":9.81,"t":"2026-09-25T17:00:00Z","v":175066,"vw":9.834715},{"c":9.885,"h":9.9,"l":9.865,"n":192,"o":9.875,"t":"2026-09-25T17:15:00Z","v":13500,"vw":9.874324},{"c":9.86,"h":9.88,"l":9.855,"n":171,"o":9.88,"t":"2026-09-25T17:30:00Z","v":16522,"vw":9.86594},{"c":9.875,"h":9.875,"l":9.855,"n":144,"o":9.86,"t":"2026-09-25T17:45:00Z","v":14717,"vw":9.863004},{"c":9.875,"h":9.875,"l":9.86,"n":212,"o":9.875,"t":"2026-09-25T18:00:00Z","v":10612,"vw":9.868508},{"c":9.865,"h":9.87,"l":9.865,"n":120,"o":9.87,"t":"2026-09-25T18:15:00Z","v":7667,"vw":9.869228},{"c":9.855,"h":9.87,"l":9.8522,"n":146,"o":9.865,"t":"2026-09-25T18:30:00Z","v":9775,"vw":9.859524},{"c":9.865,"h":9.87,"l":9.855,"n":217,"o":9.855,"t":"2026-09-25T18:45:00Z","v":35222,"vw":9.861045},{"c":9.835,"h":9.875,"l":9.83,"n":234,"o":9.865,"t":"2026-09-25T19:00:00Z","v":84241,"vw":9.850685},{"c":9.785,"h":9.835,"l":9.78,"n":210,"o":9.83,"t":"2026-09-25T19:15:00Z","v":13545,"vw":9.806214},{"c":9.76,"h":9.78,"l":9.75,"n":425,"o":9.78,"t":"2026-09-25T19:30:00Z","v":19731,"vw":9.766259},{"c":9.86,"h":9.87,"l":9.75,"n":1898,"o":9.769,"t":"2026-09-25T19:45:00Z","v":341826,"vw":9.840582},{"c":9.95,"h":9.95,"l":9.87,"n":20,"o":9.87,"t":"2026-09-25T20:00:00Z","v":37404,"vw":9.870231},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-28T11:00:00Z","v":105,"vw":9.85},{"c":9.58,"h":9.84,"l":9.55,"n":455,"o":9.81,"t":"2026-09-28T13:30:00Z","v":40758,"vw":9.703284},{"c":9.585,"h":9.61,"l":9.525,"n":363,"o":9.57,"t":"2026-09-28T13:45:00Z","v":26854,"vw":9.560708},{"c":9.68,"h":9.72,"l":9.595,"n":278,"o":9.595,"t":"2026-09-28T14:00:00Z","v":17430,"vw":9.636634},{"c":9.62,"h":9.68,"l":9.62,"n":287,"o":9.68,"t":"2026-09-28T14:15:00Z","v":18579,"vw":9.649329},{"c":9.665,"h":9.67,"l":9.59,"n":802,"o":9.615,"t":"2026-09-28T14:30:00Z","v":65601,"vw":9.643221},{"c":9.79,"h":9.805,"l":9.65,"n":1286,"o":9.65,"t":"2026-09-28T14:45:00Z","v":130952,"vw":9.77038},{"c":9.81,"h":9.81,"l":9.775,"n":449,"o":9.78,"t":"2026-09-28T15:00:00Z","v":31366,"vw":9.799198},{"c":9.835,"h":9.835,"l":9.795,"n":686,"o":9.81,"t":"2026-09-28T15:15:00Z","v":53179,"vw":9.813367},{"c":9.81,"h":9.835,"l":9.805,"n":263,"o":9.835,"t":"2026-09-28T15:30:00Z","v":17907,"vw":9.826718},{"c":9.8,"h":9.815,"l":9.785,"n":145,"o":9.815,"t":"2026-09-28T15:45:00Z","v":6960,"vw":9.796376},{"c":9.8,"h":9.82,"l":9.8,"n":169,"o":9.81,"t":"2026-09-28T16:00:00Z","v":11017,"vw":9.810285},{"c":9.845,"h":9.86,"l":9.8001,"n":627,"o":9.8001,"t":"2026-09-28T16:15:00Z","v":37904,"vw":9.834055},{"c":9.78,"h":9.84,"l":9.78,"n":140,"o":9.84,"t":"2026-09-28T16:30:00Z","v":7269,"vw":9.815571},{"c":9.81,"h":9.81,"l":9.77,"n":147,"o":9.78,"t":"2026-09-28T16:45:00Z","v":11470,"vw":9.786368},{"c":9.835,"h":9.87,"l":9.81,"n":673,"o":9.81,"t":"2026-09-28T17:00:00Z","v":42468,"vw":9.847788},{"c":9.785,"h":9.835,"l":9.78,"n":121,"o":9.83,"t":"2026-09-28T17:15:00Z","v":12872,"vw":9.806437},{"c":9.77,"h":9.79,"l":9.77,"n":108,"o":9.78,"t":"2026-09-28T17:30:00Z","v":6270,"vw":9.782549},{"c":9.78,"h":9.79,"l":9.775,"n":105,"o":9.775,"t":"2026-09-28T17:45:00Z","v":6438,"vw":9.780663},{"c":9.765,"h":9.78,"l":9.755,"n":143,"o":9.77,"t":"2026-09-28T18:00:00Z","v":12689,"vw":9.766272},{"c":9.76,"h":9.77,"l":9.75,"n":100,"o":9.77,"t":"2026-09-28T18:15:00Z","v":13310,"vw":9.751692},{"c":9.765,"h":9.77,"l":9.76,"n":88,"o":9.76,"t":"2026-09-28T18:30:00Z","v":5987,"vw":9.761816},{"c":9.76,"h":9.77,"l":9.74,"n":318,"o":9.765,"t":"2026-09-28T18:45:00Z","v":119047,"vw":9.750773},{"c":9.74,"h":9.755,"l":9.725,"n":153,"o":9.755,"t":"2026-09-28T19:00:00Z","v":11258,"vw":9.739193},{"c":9.74,"h":9.74,"l":9.73,"n":145,"o":9.74,"t":"2026-09-28T19:15:00Z","v":6718,"vw":9.738227},{"c":9.72,"h":9.75,"l":9.71,"n":344,"o":9.75,"t":"2026-09-28T19:30:00Z","v":24328,"vw":9.738367},{"c":9.69,"h":9.715,"l":9.69,"n":1170,"o":9.715,"t":"2026-09-28T19:45:00Z","v":90789,"vw":9.701759},{"c":9.69,"h":9.69,"l":9.69,"n":18,"o":9.69,"t":"2026-09-28T20:00:00Z","v":52708,"vw":9.69},{"c":9.6,"h":9.695,"l":9.59,"n":309,"o":9.69,"t":"2026-09-29T13:30:00Z","v":24573,"vw":9.640154},{"c":9.59,"h":9.61,"l":9.56,"n":183,"o":9.605,"t":"2026-09-29T13:45:00Z","v":17791,"vw":9.591479},{"c":9.6451,"h":9.65,"l":9.595,"n":361,"o":9.6,"t":"2026-09-29T14:00:00Z","v":38097,"vw":9.616054},{"c":9.62,"h":9.645,"l":9.61,"n":172,"o":9.64,"t":"2026-09-29T14:15:00Z","v":13755,"vw":9.628161},{"c":9.6,"h":9.62,"l":9.58,"n":258,"o":9.62,"t":"2026-09-29T14:30:00Z","v":15362,"vw":9.597609},{"c":9.695,"h":9.705,"l":9.6,"n":556,"o":9.6,"t":"2026-09-29T14:45:00Z","v":43907,"vw":9.657275},{"c":9.685,"h":9.71,"l":9.68,"n":164,"o":9.7,"t":"2026-09-29T15:00:00Z","v":10530,"vw":9.692673},{"c":9.675,"h":9.695,"l":9.675,"n":328,"o":9.685,"t":"2026-09-29T15:15:00Z","v":56952,"vw":9.682742},{"c":9.67,"h":9.7,"l":9.65,"n":235,"o":9.68,"t":"2026-09-29T15:30:00Z","v":65583,"vw":9.671056},{"c":9.67,"h":9.705,"l":9.67,"n":182,"o":9.68,"t":"2026-09-29T15:45:00Z","v":14475,"vw":9.690061},{"c":9.65,"h":9.66,"l":9.64,"n":71,"o":9.66,"t":"2026-09-29T16:00:00Z","v":3855,"vw":9.650365},{"c":9.64,"h":9.65,"l":9.64,"n":116,"o":9.64,"t":"2026-09-29T16:15:00Z","v":8319,"vw":9.642953},{"c":9.725,"h":9.74,"l":9.63,"n":451,"o":9.635,"t":"2026-09-29T16:30:00Z","v":85966,"vw":9.696652},{"c":9.725,"h":9.74,"l":9.695,"n":437,"o":9.72,"t":"2026-09-29T16:45:00Z","v":172139,"vw":9.704789},{"c":9.695,"h":9.73,"l":9.68,"n":249,"o":9.725,"t":"2026-09-29T17:00:00Z","v":26677,"vw":9.691736},{"c":9.685,"h":9.71,"l":9.685,"n":116,"o":9.695,"t":"2026-09-29T17:15:00Z","v":9967,"vw":9.700362},{"c":9.685,"h":9.695,"l":9.675,"n":190,"o":9.69,"t":"2026-09-29T17:30:00Z","v":18433,"vw":9.68089},{"c":9.695,"h":9.695,"l":9.68,"n":163,"o":9.685,"t":"2026-09-29T17:45:00Z","v":14260,"vw":9.689316},{"c":9.7,"h":9.715,"l":9.695,"n":177,"o":9.7,"t":"2026-09-29T18:00:00Z","v":17543,"vw":9.706587},{"c":9.72,"h":9.74,"l":9.7,"n":112,"o":9.7,"t":"2026-09-29T18:15:00Z","v":8174,"vw":9.717684},{"c":9.75,"h":9.76,"l":9.72,"n":146,"o":9.72,"t":"2026-09-29T18:30:00Z","v":7300,"vw":9.740003},{"c":9.735,"h":9.755,"l":9.73,"n":166,"o":9.74,"t":"2026-09-29T18:45:00Z","v":16907,"vw":9.737783},{"c":9.74,"h":9.75,"l":9.735,"n":189,"o":9.735,"t":"2026-09-29T19:00:00Z","v":10552,"vw":9.742961},{"c":9.73,"h":9.76,"l":9.73,"n":194,"o":9.745,"t":"2026-09-29T19:15:00Z","v":10640,"vw":9.751325},{"c":9.725,"h":9.735,"l":9.71,"n":489,"o":9.735,"t":"2026-09-29T19:30:00Z","v":31566,"vw":9.719851},{"c":9.75,"h":9.78,"l":9.73,"n":983,"o":9.73,"t":"2026-09-29T19:45:00Z","v":67889,"vw":9.757764},{"c":9.75,"h":9.75,"l":9.75,"n":8,"o":9.75,"t":"2026-09-29T20:00:00Z","v":26496,"vw":9.75},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-09-30T11:30:00Z","v":101,"vw":9.78},{"c":9.82,"h":9.86,"l":9.71,"n":186,"o":9.77,"t":"2026-09-30T13:30:00Z","v":16650,"vw":9.814076},{"c":9.825,"h":9.87,"l":9.81,"n":185,"o":9.82,"t":"2026-09-30T13:45:00Z","v":14545,"vw":9.836197},{"c":9.88,"h":9.895,"l":9.795,"n":929,"o":9.83,"t":"2026-09-30T14:00:00Z","v":176939,"vw":9.84561},{"c":9.865,"h":9.895,"l":9.83,"n":438,"o":9.89,"t":"2026-09-30T14:15:00Z","v":59647,"vw":9.862351},{"c":9.88,"h":9.91,"l":9.85,"n":464,"o":9.865,"t":"2026-09-30T14:30:00Z","v":99036,"vw":9.867218},{"c":9.855,"h":9.88,"l":9.85,"n":295,"o":9.865,"t":"2026-09-30T14:45:00Z","v":34713,"vw":9.865096},{"c":9.865,"h":9.87,"l":9.845,"n":182,"o":9.85,"t":"2026-09-30T15:00:00Z","v":9909,"vw":9.862328},{"c":9.855,"h":9.87,"l":9.855,"n":78,"o":9.865,"t":"2026-09-30T15:15:00Z","v":4298,"vw":9.863272},{"c":9.845,"h":9.88,"l":9.845,"n":283,"o":9.855,"t":"2026-09-30T15:30:00Z","v":12218,"vw":9.856639},{"c":9.795,"h":9.855,"l":9.795,"n":216,"o":9.85,"t":"2026-09-30T15:45:00Z","v":15758,"vw":9.828214},{"c":9.825,"h":9.825,"l":9.79,"n":234,"o":9.795,"t":"2026-09-30T16:00:00Z","v":13608,"vw":9.801121},{"c":9.835,"h":9.84,"l":9.815,"n":155,"o":9.82,"t":"2026-09-30T16:15:00Z","v":8858,"vw":9.824092},{"c":9.84,"h":9.84,"l":9.83,"n":157,"o":9.835,"t":"2026-09-30T16:30:00Z","v":5327,"vw":9.834016},{"c":9.825,"h":9.835,"l":9.815,"n":217,"o":9.835,"t":"2026-09-30T16:45:00Z","v":13964,"vw":9.825311},{"c":9.8078,"h":9.825,"l":9.805,"n":76,"o":9.825,"t":"2026-09-30T17:00:00Z","v":4594,"vw":9.816207},{"c":9.765,"h":9.8,"l":9.76,"n":174,"o":9.8,"t":"2026-09-30T17:15:00Z","v":9825,"vw":9.777612},{"c":9.8,"h":9.8,"l":9.77,"n":137,"o":9.77,"t":"2026-09-30T17:30:00Z","v":6948,"vw":9.784205},{"c":9.775,"h":9.805,"l":9.775,"n":186,"o":9.8,"t":"2026-09-30T17:45:00Z","v":12614,"vw":9.796354},{"c":9.755,"h":9.775,"l":9.755,"n":239,"o":9.775,"t":"2026-09-30T18:00:00Z","v":24580,"vw":9.761401},{"c":9.75,"h":9.765,"l":9.735,"n":180,"o":9.755,"t":"2026-09-30T18:15:00Z","v":16467,"vw":9.753538},{"c":9.775,"h":9.775,"l":9.75,"n":256,"o":9.75,"t":"2026-09-30T18:30:00Z","v":13586,"vw":9.758863},{"c":9.775,"h":9.78,"l":9.75,"n":329,"o":9.77,"t":"2026-09-30T18:45:00Z","v":75194,"vw":9.757449},{"c":9.765,"h":9.775,"l":9.75,"n":717,"o":9.775,"t":"2026-09-30T19:00:00Z","v":78343,"vw":9.760862},{"c":9.795,"h":9.81,"l":9.765,"n":232,"o":9.765,"t":"2026-09-30T19:15:00Z","v":15438,"vw":9.790448},{"c":9.795,"h":9.8,"l":9.775,"n":520,"o":9.795,"t":"2026-09-30T19:30:00Z","v":37821,"vw":9.786915},{"c":9.765,"h":9.825,"l":9.76,"n":1991,"o":9.8,"t":"2026-09-30T19:45:00Z","v":226253,"vw":9.790941},{"c":9.77,"h":9.77,"l":9.77,"n":11,"o":9.77,"t":"2026-09-30T20:00:00Z","v":108813,"vw":9.77},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-01T08:45:00Z","v":104,"vw":9.8},{"c":9.925,"h":9.965,"l":9.85,"n":396,"o":9.85,"t":"2026-10-01T13:30:00Z","v":45041,"vw":9.922112},{"c":9.85,"h":9.915,"l":9.835,"n":363,"o":9.91,"t":"2026-10-01T13:45:00Z","v":27204,"vw":9.858549},{"c":9.84,"h":9.89,"l":9.805,"n":375,"o":9.85,"t":"2026-10-01T14:00:00Z","v":25404,"vw":9.848094},{"c":9.805,"h":9.86,"l":9.8,"n":280,"o":9.845,"t":"2026-10-01T14:15:00Z","v":19303,"vw":9.83135},{"c":9.745,"h":9.795,"l":9.745,"n":343,"o":9.79,"t":"2026-10-01T14:30:00Z","v":55205,"vw":9.754917},{"c":9.665,"h":9.74,"l":9.65,"n":394,"o":9.74,"t":"2026-10-01T14:45:00Z","v":94675,"vw":9.690938},{"c":9.685,"h":9.685,"l":9.66,"n":230,"o":9.665,"t":"2026-10-01T15:00:00Z","v":21851,"vw":9.670233},{"c":9.66,"h":9.695,"l":9.66,"n":204,"o":9.68,"t":"2026-10-01T15:15:00Z","v":21852,"vw":9.677278},{"c":9.655,"h":9.68,"l":9.655,"n":203,"o":9.655,"t":"2026-10-01T15:30:00Z","v":20265,"vw":9.664877},{"c":9.63,"h":9.65,"l":9.615,"n":192,"o":9.65,"t":"2026-10-01T15:45:00Z","v":74417,"vw":9.644592},{"c":9.645,"h":9.645,"l":9.62,"n":154,"o":9.625,"t":"2026-10-01T16:00:00Z","v":13334,"vw":9.634765},{"c":9.65,"h":9.67,"l":9.625,"n":178,"o":9.645,"t":"2026-10-01T16:15:00Z","v":20914,"vw":9.651182},{"c":9.665,"h":9.685,"l":9.66,"n":109,"o":9.66,"t":"2026-10-01T16:30:00Z","v":9014,"vw":9.673112},{"c":9.71,"h":9.715,"l":9.66,"n":286,"o":9.665,"t":"2026-10-01T16:45:00Z","v":28734,"vw":9.688229},{"c":9.705,"h":9.715,"l":9.7,"n":87,"o":9.705,"t":"2026-10-01T17:00:00Z","v":5668,"vw":9.70793},{"c":9.74,"h":9.745,"l":9.7,"n":188,"o":9.7,"t":"2026-10-01T17:15:00Z","v":12723,"vw":9.721669},{"c":9.785,"h":9.79,"l":9.745,"n":246,"o":9.745,"t":"2026-10-01T17:30:00Z","v":18377,"vw":9.771189},{"c":9.75,"h":9.8,"l":9.73,"n":207,"o":9.79,"t":"2026-10-01T17:45:00Z","v":15005,"vw":9.771883},{"c":9.74,"h":9.75,"l":9.72,"n":203,"o":9.745,"t":"2026-10-01T18:00:00Z","v":14409,"vw":9.734723},{"c":9.72,"h":9.751,"l":9.67,"n":740,"o":9.74,"t":"2026-10-01T18:15:00Z","v":82099,"vw":9.707578},{"c":9.74,"h":9.75,"l":9.715,"n":280,"o":9.72,"t":"2026-10-01T18:30:00Z","v":20763,"vw":9.737908},{"c":9.725,"h":9.75,"l":9.725,"n":139,"o":9.74,"t":"2026-10-01T18:45:00Z","v":8255,"vw":9.738418},{"c":9.74,"h":9.745,"l":9.72,"n":206,"o":9.725,"t":"2026-10-01T19:00:00Z","v":17353,"vw":9.7358},{"c":9.725,"h":9.735,"l":9.725,"n":140,"o":9.735,"t":"2026-10-01T19:15:00Z","v":7293,"vw":9.728846},{"c":9.705,"h":9.735,"l":9.695,"n":494,"o":9.73,"t":"2026-10-01T19:30:00Z","v":41079,"vw":9.719018},{"c":9.68,"h":9.715,"l":9.68,"n":1044,"o":9.7,"t":"2026-10-01T19:45:00Z","v":98971,"vw":9.692776},{"c":9.68,"h":9.68,"l":9.68,"n":15,"o":9.68,"t":"2026-10-01T20:00:00Z","v":31081,"vw":9.68},{"c":9.675,"h":9.83,"l":9.63,"n":330,"o":9.8,"t":"2026-10-02T13:30:00Z","v":23077,"vw":9.705195},{"c":9.665,"h":9.715,"l":9.645,"n":301,"o":9.67,"t":"2026-10-02T13:45:00Z","v":21383,"vw":9.674219},{"c":9.715,"h":9.73,"l":9.655,"n":337,"o":9.665,"t":"2026-10-02T14:00:00Z","v":20428,"vw":9.687673},{"c":9.7,"h":9.755,"l":9.69,"n":461,"o":9.72,"t":"2026-10-02T14:15:00Z","v":36568,"vw":9.714496},{"c":9.735,"h":9.75,"l":9.7,"n":308,"o":9.705,"t":"2026-10-02T14:30:00Z","v":24530,"vw":9.729863},{"c":9.73,"h":9.76,"l":9.725,"n":388,"o":9.735,"t":"2026-10-02T14:45:00Z","v":35989,"vw":9.735374},{"c":9.7,"h":9.735,"l":9.68,"n":428,"o":9.73,"t":"2026-10-02T15:00:00Z","v":58660,"vw":9.703404},{"c":9.75,"h":9.75,"l":9.69,"n":299,"o":9.705,"t":"2026-10-02T15:15:00Z","v":28108,"vw":9.708755},{"c":9.735,"h":9.765,"l":9.73,"n":253,"o":9.745,"t":"2026-10-02T15:30:00Z","v":15679,"vw":9.748218},{"c":9.715,"h":9.74,"l":9.705,"n":189,"o":9.735,"t":"2026-10-02T15:45:00Z","v":11450,"vw":9.722744},{"c":9.765,"h":9.77,"l":9.72,"n":260,"o":9.72,"t":"2026-10-02T16:00:00Z","v":17036,"vw":9.747774},{"c":9.755,"h":9.775,"l":9.75,"n":212,"o":9.765,"t":"2026-10-02T16:15:00Z","v":13225,"vw":9.763911},{"c":9.765,"h":9.78,"l":9.755,"n":258,"o":9.755,"t":"2026-10-02T16:30:00Z","v":16704,"vw":9.76969},{"c":9.785,"h":9.8,"l":9.77,"n":247,"o":9.77,"t":"2026-10-02T16:45:00Z","v":19177,"vw":9.790106},{"c":9.765,"h":9.79,"l":9.76,"n":136,"o":9.785,"t":"2026-10-02T17:00:00Z","v":6674,"vw":9.773345},{"c":9.745,"h":9.77,"l":9.745,"n":156,"o":9.755,"t":"2026-10-02T17:15:00Z","v":7875,"vw":9.75747},{"c":9.75,"h":9.755,"l":9.73,"n":210,"o":9.74,"t":"2026-10-02T17:30:00Z","v":13556,"vw":9.742019},{"c":9.745,"h":9.76,"l":9.7322,"n":207,"o":9.75,"t":"2026-10-02T17:45:00Z","v":13366,"vw":9.743788},{"c":9.775,"h":9.78,"l":9.725,"n":201,"o":9.745,"t":"2026-10-02T18:00:00Z","v":16279,"vw":9.742796},{"c":9.765,"h":9.78,"l":9.765,"n":121,"o":9.775,"t":"2026-10-02T18:15:00Z","v":3773,"vw":9.771522},{"c":9.775,"h":9.775,"l":9.755,"n":212,"o":9.76,"t":"2026-10-02T18:30:00Z","v":9400,"vw":9.765452},{"c":9.835,"h":9.84,"l":9.775,"n":479,"o":9.775,"t":"2026-10-02T18:45:00Z","v":51487,"vw":9.810034},{"c":9.825,"h":9.84,"l":9.825,"n":112,"o":9.84,"t":"2026-10-02T19:00:00Z","v":4580,"vw":9.832088},{"c":9.7701,"h":9.835,"l":9.75,"n":1093,"o":9.825,"t":"2026-10-02T19:15:00Z","v":225480,"vw":9.770318},{"c":9.76,"h":9.785,"l":9.75,"n":472,"o":9.76,"t":"2026-10-02T19:30:00Z","v":46731,"vw":9.765878},{"c":9.83,"h":9.83,"l":9.76,"n":2604,"o":9.76,"t":"2026-10-02T19:45:00Z","v":462679,"vw":9.796746},{"c":9.82,"h":9.82,"l":9.82,"n":7,"o":9.82,"t":"2026-10-02T20:00:00Z","v":33430,"vw":9.82},{"c":10.14,"h":10.14,"l":9.84,"n":243,"o":9.86,"t":"2026-10-05T13:30:00Z","v":21648,"vw":10.022675},{"c":10.13,"h":10.21,"l":10.12,"n":672,"o":10.17,"t":"2026-10-05T13:45:00Z","v":78238,"vw":10.174431},{"c":10.065,"h":10.19,"l":10.065,"n":846,"o":10.13,"t":"2026-10-05T14:00:00Z","v":103291,"vw":10.119972},{"c":10.105,"h":10.105,"l":10,"n":534,"o":10.065,"t":"2026-10-05T14:15:00Z","v":54553,"vw":10.042333},{"c":10.045,"h":10.11,"l":10.045,"n":466,"o":10.105,"t":"2026-10-05T14:30:00Z","v":54753,"vw":10.085564},{"c":10.02,"h":10.055,"l":10.02,"n":199,"o":10.05,"t":"2026-10-05T14:45:00Z","v":13142,"vw":10.03838},{"c":9.995,"h":10.015,"l":9.965,"n":288,"o":10.015,"t":"2026-10-05T15:00:00Z","v":25065,"vw":9.978649},{"c":10.015,"h":10.045,"l":10,"n":291,"o":10,"t":"2026-10-05T15:15:00Z","v":23796,"vw":10.026403},{"c":10.055,"h":10.065,"l":10.015,"n":231,"o":10.015,"t":"2026-10-05T15:30:00Z","v":20989,"vw":10.04083},{"c":10.065,"h":10.08,"l":10.045,"n":164,"o":10.05,"t":"2026-10-05T15:45:00Z","v":11639,"vw":10.065517},{"c":10.085,"h":10.095,"l":10.055,"n":154,"o":10.06,"t":"2026-10-05T16:00:00Z","v":11464,"vw":10.075087},{"c":10.1,"h":10.105,"l":10.08,"n":152,"o":10.08,"t":"2026-10-05T16:15:00Z","v":12856,"vw":10.094809},{"c":10.11,"h":10.12,"l":10.09,"n":352,"o":10.1,"t":"2026-10-05T16:30:00Z","v":61912,"vw":10.105621},{"c":10.065,"h":10.125,"l":10.065,"n":169,"o":10.12,"t":"2026-10-05T16:45:00Z","v":16734,"vw":10.097007},{"c":10.08,"h":10.09,"l":10.065,"n":166,"o":10.065,"t":"2026-10-05T17:00:00Z","v":22838,"vw":10.07709},{"c":10.085,"h":10.095,"l":10.075,"n":88,"o":10.075,"t":"2026-10-05T17:15:00Z","v":6398,"vw":10.084493},{"c":10.085,"h":10.09,"l":10.075,"n":126,"o":10.09,"t":"2026-10-05T17:30:00Z","v":7177,"vw":10.081851},{"c":10.08,"h":10.095,"l":10.08,"n":91,"o":10.085,"t":"2026-10-05T17:45:00Z","v":4921,"vw":10.088661},{"c":10.075,"h":10.085,"l":10.0609,"n":145,"o":10.085,"t":"2026-10-05T18:00:00Z","v":12675,"vw":10.070321},{"c":10.095,"h":10.095,"l":10.075,"n":119,"o":10.08,"t":"2026-10-05T18:15:00Z","v":7965,"vw":10.081231},{"c":10.105,"h":10.11,"l":10.06,"n":600,"o":10.095,"t":"2026-10-05T18:30:00Z","v":88896,"vw":10.092812},{"c":10.14,"h":10.15,"l":10.09,"n":905,"o":10.11,"t":"2026-10-05T18:45:00Z","v":420749,"vw":10.10961},{"c":10.095,"h":10.14,"l":10.095,"n":247,"o":10.135,"t":"2026-10-05T19:00:00Z","v":39024,"vw":10.108835},{"c":10.135,"h":10.15,"l":10.08,"n":1058,"o":10.09,"t":"2026-10-05T19:15:00Z","v":140445,"vw":10.11875},{"c":10.165,"h":10.18,"l":10.105,"n":1220,"o":10.135,"t":"2026-10-05T19:30:00Z","v":581605,"vw":10.120334},{"c":10.21,"h":10.21,"l":10.145,"n":1935,"o":10.16,"t":"2026-10-05T19:45:00Z","v":466247,"vw":10.168138},{"c":10.21,"h":10.21,"l":10.21,"n":12,"o":10.21,"t":"2026-10-05T20:00:00Z","v":218848,"vw":10.21},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-05T20:15:00Z","v":126,"vw":10.05},{"c":10.26,"h":10.315,"l":10.19,"n":301,"o":10.26,"t":"2026-10-06T13:30:00Z","v":29213,"vw":10.253271},{"c":10.18,"h":10.26,"l":10.14,"n":395,"o":10.26,"t":"2026-10-06T13:45:00Z","v":35869,"vw":10.218218},{"c":10.12,"h":10.18,"l":10.1,"n":257,"o":10.18,"t":"2026-10-06T14:00:00Z","v":21677,"vw":10.130852},{"c":10.07,"h":10.12,"l":10.07,"n":294,"o":10.12,"t":"2026-10-06T14:15:00Z","v":22597,"vw":10.087154},{"c":10.15,"h":10.16,"l":10.035,"n":644,"o":10.075,"t":"2026-10-06T14:30:00Z","v":53336,"vw":10.092466},{"c":10.18,"h":10.195,"l":10.145,"n":255,"o":10.155,"t":"2026-10-06T14:45:00Z","v":13587,"vw":10.18188},{"c":10.2,"h":10.21,"l":10.165,"n":212,"o":10.18,"t":"2026-10-06T15:00:00Z","v":12963,"vw":10.179781},{"c":10.17,"h":10.195,"l":10.16,"n":338,"o":10.195,"t":"2026-10-06T15:15:00Z","v":23845,"vw":10.17344},{"c":10.18,"h":10.185,"l":10.165,"n":208,"o":10.17,"t":"2026-10-06T15:30:00Z","v":17429,"vw":10.172019},{"c":10.195,"h":10.2,"l":10.18,"n":160,"o":10.18,"t":"2026-10-06T15:45:00Z","v":7522,"vw":10.191285},{"c":10.17,"h":10.19,"l":10.155,"n":187,"o":10.19,"t":"2026-10-06T16:00:00Z","v":16173,"vw":10.169659},{"c":10.155,"h":10.18,"l":10.155,"n":136,"o":10.165,"t":"2026-10-06T16:15:00Z","v":8997,"vw":10.166591},{"c":10.14,"h":10.16,"l":10.135,"n":131,"o":10.15,"t":"2026-10-06T16:30:00Z","v":7538,"vw":10.14587},{"c":10.125,"h":10.135,"l":10.125,"n":153,"o":10.135,"t":"2026-10-06T16:45:00Z","v":9222,"vw":10.127636},{"c":10.15,"h":10.15,"l":10.115,"n":328,"o":10.125,"t":"2026-10-06T17:00:00Z","v":31662,"vw":10.130994},{"c":10.145,"h":10.155,"l":10.14,"n":196,"o":10.155,"t":"2026-10-06T17:15:00Z","v":16895,"vw":10.147436},{"c":10.15,"h":10.16,"l":10.13,"n":185,"o":10.14,"t":"2026-10-06T17:30:00Z","v":20305,"vw":10.139331},{"c":10.165,"h":10.165,"l":10.145,"n":160,"o":10.15,"t":"2026-10-06T17:45:00Z","v":7284,"vw":10.158153},{"c":10.19,"h":10.19,"l":10.165,"n":152,"o":10.17,"t":"2026-10-06T18:00:00Z","v":10479,"vw":10.180401},{"c":10.1422,"h":10.185,"l":10.1422,"n":155,"o":10.185,"t":"2026-10-06T18:15:00Z","v":7841,"vw":10.170195},{"c":10.15,"h":10.155,"l":10.14,"n":176,"o":10.145,"t":"2026-10-06T18:30:00Z","v":6875,"vw":10.148056},{"c":10.165,"h":10.17,"l":10.15,"n":233,"o":10.155,"t":"2026-10-06T18:45:00Z","v":7986,"vw":10.159988},{"c":10.135,"h":10.175,"l":10.135,"n":269,"o":10.17,"t":"2026-10-06T19:00:00Z","v":12481,"vw":10.153898},{"c":10.135,"h":10.17,"l":10.135,"n":359,"o":10.14,"t":"2026-10-06T19:15:00Z","v":34396,"vw":10.14643},{"c":10.155,"h":10.17,"l":10.135,"n":450,"o":10.135,"t":"2026-10-06T19:30:00Z","v":24721,"vw":10.157666},{"c":10.16,"h":10.16,"l":10.13,"n":1181,"o":10.16,"t":"2026-10-06T19:45:00Z","v":113936,"vw":10.147431},{"c":10.14,"h":10.155,"l":10.14,"n":12,"o":10.155,"t":"2026-10-06T20:00:00Z","v":35603,"vw":10.140259},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-07T09:00:00Z","v":989,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-07T09:15:00Z","v":492,"vw":10.15},{"c":10.17,"h":10.21,"l":10.03,"n":501,"o":10.11,"t":"2026-10-07T13:30:00Z","v":34834,"vw":10.144729},{"c":10.11,"h":10.17,"l":10.1,"n":232,"o":10.17,"t":"2026-10-07T13:45:00Z","v":15574,"vw":10.129495},{"c":10.105,"h":10.135,"l":10.09,"n":216,"o":10.12,"t":"2026-10-07T14:00:00Z","v":16602,"vw":10.113371},{"c":10.115,"h":10.135,"l":10.1,"n":124,"o":10.105,"t":"2026-10-07T14:15:00Z","v":8856,"vw":10.12136},{"c":10.095,"h":10.135,"l":10.095,"n":250,"o":10.115,"t":"2026-10-07T14:30:00Z","v":14626,"vw":10.116883},{"c":10.125,"h":10.125,"l":10.08,"n":223,"o":10.095,"t":"2026-10-07T14:45:00Z","v":11180,"vw":10.095232},{"c":10.13,"h":10.13,"l":10.1,"n":216,"o":10.115,"t":"2026-10-07T15:00:00Z","v":13967,"vw":10.109835},{"c":10.13,"h":10.135,"l":10.125,"n":175,"o":10.135,"t":"2026-10-07T15:15:00Z","v":7490,"vw":10.131558},{"c":10.14,"h":10.14,"l":10.11,"n":270,"o":10.12,"t":"2026-10-07T15:30:00Z","v":15743,"vw":10.120061},{"c":10.155,"h":10.16,"l":10.14,"n":196,"o":10.145,"t":"2026-10-07T15:45:00Z","v":10175,"vw":10.148389},{"c":10.14,"h":10.15,"l":10.13,"n":214,"o":10.15,"t":"2026-10-07T16:00:00Z","v":10953,"vw":10.13966},{"c":10.135,"h":10.135,"l":10.13,"n":119,"o":10.135,"t":"2026-10-07T16:15:00Z","v":4927,"vw":10.132487},{"c":10.13,"h":10.14,"l":10.13,"n":154,"o":10.13,"t":"2026-10-07T16:30:00Z","v":8326,"vw":10.133105},{"c":10.12,"h":10.135,"l":10.115,"n":179,"o":10.13,"t":"2026-10-07T16:45:00Z","v":8238,"vw":10.124741},{"c":10.145,"h":10.155,"l":10.105,"n":195,"o":10.11,"t":"2026-10-07T17:00:00Z","v":9967,"vw":10.126513},{"c":10.155,"h":10.175,"l":10.14,"n":200,"o":10.145,"t":"2026-10-07T17:15:00Z","v":9921,"vw":10.159993},{"c":10.14,"h":10.155,"l":10.14,"n":146,"o":10.15,"t":"2026-10-07T17:30:00Z","v":6834,"vw":10.149509},{"c":10.165,"h":10.17,"l":10.135,"n":202,"o":10.135,"t":"2026-10-07T17:45:00Z","v":15915,"vw":10.162505},{"c":10.24,"h":10.255,"l":10.17,"n":471,"o":10.17,"t":"2026-10-07T18:00:00Z","v":53489,"vw":10.217418},{"c":10.32,"h":10.335,"l":10.245,"n":464,"o":10.25,"t":"2026-10-07T18:15:00Z","v":38372,"vw":10.288819},{"c":10.32,"h":10.325,"l":10.29,"n":200,"o":10.31,"t":"2026-10-07T18:30:00Z","v":12653,"vw":10.311699},{"c":10.33,"h":10.33,"l":10.315,"n":175,"o":10.315,"t":"2026-10-07T18:45:00Z","v":10977,"vw":10.321284},{"c":10.315,"h":10.345,"l":10.315,"n":223,"o":10.335,"t":"2026-10-07T19:00:00Z","v":16060,"vw":10.331393},{"c":10.275,"h":10.32,"l":10.275,"n":183,"o":10.315,"t":"2026-10-07T19:15:00Z","v":8257,"vw":10.303036},{"c":10.255,"h":10.285,"l":10.255,"n":276,"o":10.28,"t":"2026-10-07T19:30:00Z","v":16174,"vw":10.275458},{"c":10.23,"h":10.255,"l":10.2,"n":1404,"o":10.255,"t":"2026-10-07T19:45:00Z","v":158613,"vw":10.217373},{"c":10.23,"h":10.23,"l":10.23,"n":11,"o":10.23,"t":"2026-10-07T20:00:00Z","v":26249,"vw":10.23},{"c":10.26,"h":10.3,"l":10.2,"n":330,"o":10.23,"t":"2026-10-08T13:30:00Z","v":18887,"vw":10.256128},{"c":10.27,"h":10.27,"l":10.2,"n":190,"o":10.26,"t":"2026-10-08T13:45:00Z","v":11748,"vw":10.226047},{"c":10.23,"h":10.29,"l":10.195,"n":521,"o":10.27,"t":"2026-10-08T14:00:00Z","v":51813,"vw":10.229365},{"c":10.235,"h":10.235,"l":10.19,"n":317,"o":10.22,"t":"2026-10-08T14:15:00Z","v":39924,"vw":10.217827},{"c":10.25,"h":10.25,"l":10.215,"n":255,"o":10.24,"t":"2026-10-08T14:30:00Z","v":22080,"vw":10.231031},{"c":10.215,"h":10.26,"l":10.2,"n":224,"o":10.245,"t":"2026-10-08T14:45:00Z","v":16923,"vw":10.236283},{"c":10.19,"h":10.255,"l":10.16,"n":485,"o":10.22,"t":"2026-10-08T15:00:00Z","v":41127,"vw":10.219223},{"c":10.21,"h":10.225,"l":10.175,"n":287,"o":10.18,"t":"2026-10-08T15:15:00Z","v":22252,"vw":10.209537},{"c":10.22,"h":10.235,"l":10.205,"n":187,"o":10.21,"t":"2026-10-08T15:30:00Z","v":13913,"vw":10.214794},{"c":10.245,"h":10.245,"l":10.215,"n":167,"o":10.215,"t":"2026-10-08T15:45:00Z","v":16102,"vw":10.232088},{"c":10.24,"h":10.255,"l":10.235,"n":134,"o":10.24,"t":"2026-10-08T16:00:00Z","v":11784,"vw":10.248619},{"c":10.25,"h":10.305,"l":10.24,"n":322,"o":10.25,"t":"2026-10-08T16:15:00Z","v":26708,"vw":10.265519},{"c":10.205,"h":10.29,"l":10.205,"n":308,"o":10.255,"t":"2026-10-08T16:30:00Z","v":30051,"vw":10.264855},{"c":10.27,"h":10.28,"l":10.19,"n":240,"o":10.205,"t":"2026-10-08T16:45:00Z","v":22063,"vw":10.230579},{"c":10.26,"h":10.27,"l":10.235,"n":149,"o":10.27,"t":"2026-10-08T17:00:00Z","v":12806,"vw":10.251052},{"c":10.26,"h":10.31,"l":10.245,"n":203,"o":10.27,"t":"2026-10-08T17:15:00Z","v":14865,"vw":10.279706},{"c":10.27,"h":10.28,"l":10.26,"n":154,"o":10.27,"t":"2026-10-08T17:30:00Z","v":12469,"vw":10.268547},{"c":10.28,"h":10.28,"l":10.26,"n":181,"o":10.27,"t":"2026-10-08T17:45:00Z","v":16085,"vw":10.26829},{"c":10.245,"h":10.28,"l":10.24,"n":167,"o":10.28,"t":"2026-10-08T18:00:00Z","v":12298,"vw":10.260151},{"c":10.26,"h":10.265,"l":10.245,"n":147,"o":10.245,"t":"2026-10-08T18:15:00Z","v":12947,"vw":10.25415},{"c":10.275,"h":10.28,"l":10.255,"n":168,"o":10.255,"t":"2026-10-08T18:30:00Z","v":11660,"vw":10.262978},{"c":10.275,"h":10.285,"l":10.27,"n":196,"o":10.275,"t":"2026-10-08T18:45:00Z","v":15751,"vw":10.275113},{"c":10.31,"h":10.31,"l":10.27,"n":214,"o":10.28,"t":"2026-10-08T19:00:00Z","v":16541,"vw":10.285359},{"c":10.33,"h":10.335,"l":10.31,"n":306,"o":10.31,"t":"2026-10-08T19:15:00Z","v":22503,"vw":10.323985},{"c":10.385,"h":10.395,"l":10.335,"n":460,"o":10.34,"t":"2026-10-08T19:30:00Z","v":42045,"vw":10.359541},{"c":10.41,"h":10.415,"l":10.385,"n":1760,"o":10.385,"t":"2026-10-08T19:45:00Z","v":161743,"vw":10.406742},{"c":10.41,"h":10.41,"l":10.41,"n":10,"o":10.41,"t":"2026-10-08T20:00:00Z","v":63526,"vw":10.41},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-08T21:15:00Z","v":100,"vw":10.61},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-09T08:45:00Z","v":120,"vw":10.39},{"c":10.55,"h":10.55,"l":10.38,"n":308,"o":10.4,"t":"2026-10-09T13:30:00Z","v":25010,"vw":10.492681},{"c":10.6,"h":10.6,"l":10.52,"n":297,"o":10.56,"t":"2026-10-09T13:45:00Z","v":20110,"vw":10.55777},{"c":10.595,"h":10.62,"l":10.57,"n":235,"o":10.58,"t":"2026-10-09T14:00:00Z","v":14341,"vw":10.594258},{"c":10.615,"h":10.615,"l":10.58,"n":170,"o":10.6,"t":"2026-10-09T14:15:00Z","v":11319,"vw":10.601119},{"c":10.665,"h":10.68,"l":10.59,"n":257,"o":10.61,"t":"2026-10-09T14:30:00Z","v":17758,"vw":10.639003},{"c":10.6011,"h":10.665,"l":10.6011,"n":181,"o":10.66,"t":"2026-10-09T14:45:00Z","v":9529,"vw":10.630542},{"c":10.65,"h":10.65,"l":10.605,"n":237,"o":10.61,"t":"2026-10-09T15:00:00Z","v":13288,"vw":10.630837},{"c":10.65,"h":10.665,"l":10.65,"n":154,"o":10.66,"t":"2026-10-09T15:15:00Z","v":9351,"vw":10.659088},{"c":10.58,"h":10.655,"l":10.58,"n":237,"o":10.655,"t":"2026-10-09T15:30:00Z","v":16379,"vw":10.609498},{"c":10.59,"h":10.595,"l":10.56,"n":211,"o":10.58,"t":"2026-10-09T15:45:00Z","v":10983,"vw":10.575843},{"c":10.548,"h":10.59,"l":10.545,"n":130,"o":10.59,"t":"2026-10-09T16:00:00Z","v":7616,"vw":10.570195},{"c":10.555,"h":10.555,"l":10.54,"n":70,"o":10.545,"t":"2026-10-09T16:15:00Z","v":3296,"vw":10.546396},{"c":10.55,"h":10.56,"l":10.55,"n":79,"o":10.56,"t":"2026-10-09T16:30:00Z","v":3740,"vw":10.552927},{"c":10.555,"h":10.565,"l":10.55,"n":146,"o":10.555,"t":"2026-10-09T16:45:00Z","v":9799,"vw":10.558681},{"c":10.56,"h":10.575,"l":10.5561,"n":105,"o":10.5561,"t":"2026-10-09T17:00:00Z","v":12387,"vw":10.560712},{"c":10.565,"h":10.565,"l":10.56,"n":41,"o":10.56,"t":"2026-10-09T17:15:00Z","v":1966,"vw":10.561299},{"c":10.57,"h":10.58,"l":10.56,"n":100,"o":10.57,"t":"2026-10-09T17:30:00Z","v":5648,"vw":10.571315},{"c":10.585,"h":10.585,"l":10.57,"n":59,"o":10.578,"t":"2026-10-09T17:45:00Z","v":3400,"vw":10.579008},{"c":10.57,"h":10.59,"l":10.57,"n":92,"o":10.585,"t":"2026-10-09T18:00:00Z","v":8287,"vw":10.579952},{"c":10.58,"h":10.58,"l":10.57,"n":46,"o":10.57,"t":"2026-10-09T18:15:00Z","v":1466,"vw":10.5752},{"c":10.585,"h":10.585,"l":10.575,"n":101,"o":10.575,"t":"2026-10-09T18:30:00Z","v":4768,"vw":10.580738},{"c":10.62,"h":10.62,"l":10.58,"n":168,"o":10.58,"t":"2026-10-09T18:45:00Z","v":12288,"vw":10.605545},{"c":10.605,"h":10.635,"l":10.605,"n":182,"o":10.625,"t":"2026-10-09T19:00:00Z","v":14806,"vw":10.618407},{"c":10.6,"h":10.615,"l":10.6,"n":120,"o":10.61,"t":"2026-10-09T19:15:00Z","v":8677,"vw":10.605825},{"c":10.585,"h":10.61,"l":10.58,"n":268,"o":10.595,"t":"2026-10-09T19:30:00Z","v":16788,"vw":10.59724},{"c":10.65,"h":10.65,"l":10.585,"n":960,"o":10.585,"t":"2026-10-09T19:45:00Z","v":82925,"vw":10.629757},{"c":10.64,"h":10.64,"l":10.64,"n":13,"o":10.64,"t":"2026-10-09T20:00:00Z","v":20611,"vw":10.64},{"c":10.74,"h":10.825,"l":10.67,"n":130,"o":10.67,"t":"2026-10-12T13:30:00Z","v":11699,"vw":10.721113},{"c":10.7,"h":10.7511,"l":10.69,"n":78,"o":10.74,"t":"2026-10-12T13:45:00Z","v":5252,"vw":10.712108},{"c":10.71,"h":10.755,"l":10.685,"n":375,"o":10.69,"t":"2026-10-12T14:00:00Z","v":28653,"vw":10.724665},{"c":10.735,"h":10.735,"l":10.7,"n":196,"o":10.715,"t":"2026-10-12T14:15:00Z","v":7636,"vw":10.718362},{"c":10.755,"h":10.77,"l":10.74,"n":210,"o":10.74,"t":"2026-10-12T14:30:00Z","v":10729,"vw":10.755351},{"c":10.77,"h":10.785,"l":10.76,"n":170,"o":10.76,"t":"2026-10-12T14:45:00Z","v":8262,"vw":10.776395},{"c":10.81,"h":10.81,"l":10.77,"n":157,"o":10.77,"t":"2026-10-12T15:00:00Z","v":7741,"vw":10.792691},{"c":10.865,"h":10.865,"l":10.81,"n":209,"o":10.815,"t":"2026-10-12T15:15:00Z","v":11538,"vw":10.834178},{"c":10.85,"h":10.87,"l":10.85,"n":146,"o":10.86,"t":"2026-10-12T15:30:00Z","v":5855,"vw":10.85854},{"c":10.86,"h":10.86,"l":10.83,"n":162,"o":10.84,"t":"2026-10-12T15:45:00Z","v":11048,"vw":10.845614},{"c":10.855,"h":10.875,"l":10.85,"n":198,"o":10.85,"t":"2026-10-12T16:00:00Z","v":8364,"vw":10.861703},{"c":10.82,"h":10.855,"l":10.82,"n":195,"o":10.855,"t":"2026-10-12T16:15:00Z","v":8036,"vw":10.843773},{"c":10.795,"h":10.845,"l":10.795,"n":220,"o":10.825,"t":"2026-10-12T16:30:00Z","v":11713,"vw":10.820985},{"c":10.825,"h":10.85,"l":10.795,"n":342,"o":10.795,"t":"2026-10-12T16:45:00Z","v":22365,"vw":10.825066},{"c":10.83,"h":10.84,"l":10.82,"n":207,"o":10.82,"t":"2026-10-12T17:00:00Z","v":11426,"vw":10.827663},{"c":10.79,"h":10.82,"l":10.78,"n":212,"o":10.82,"t":"2026-10-12T17:15:00Z","v":25658,"vw":10.81068},{"c":10.865,"h":10.87,"l":10.76,"n":598,"o":10.795,"t":"2026-10-12T17:30:00Z","v":39814,"vw":10.798702},{"c":10.885,"h":10.885,"l":10.855,"n":351,"o":10.865,"t":"2026-10-12T17:45:00Z","v":18800,"vw":10.86699},{"c":10.875,"h":10.885,"l":10.87,"n":248,"o":10.885,"t":"2026-10-12T18:00:00Z","v":16250,"vw":10.876582},{"c":10.865,"h":10.88,"l":10.865,"n":266,"o":10.875,"t":"2026-10-12T18:15:00Z","v":13668,"vw":10.87178},{"c":10.92,"h":10.92,"l":10.855,"n":400,"o":10.87,"t":"2026-10-12T18:30:00Z","v":21427,"vw":10.889553},{"c":10.925,"h":10.955,"l":10.91,"n":491,"o":10.915,"t":"2026-10-12T18:45:00Z","v":33418,"vw":10.927576},{"c":10.885,"h":10.94,"l":10.885,"n":302,"o":10.93,"t":"2026-10-12T19:00:00Z","v":19997,"vw":10.921099},{"c":10.815,"h":10.88,"l":10.815,"n":356,"o":10.88,"t":"2026-10-12T19:15:00Z","v":20521,"vw":10.85015},{"c":10.81,"h":10.835,"l":10.8,"n":909,"o":10.815,"t":"2026-10-12T19:30:00Z","v":49498,"vw":10.819688},{"c":10.775,"h":10.82,"l":10.74,"n":2363,"o":10.805,"t":"2026-10-12T19:45:00Z","v":186884,"vw":10.778466},{"c":10.77,"h":10.77,"l":10.77,"n":13,"o":10.77,"t":"2026-10-12T20:00:00Z","v":38641,"vw":10.77},{"c":10.97,"h":10.97,"l":10.75,"n":325,"o":10.75,"t":"2026-10-13T13:30:00Z","v":36602,"vw":10.888651},{"c":10.85,"h":10.965,"l":10.8,"n":475,"o":10.96,"t":"2026-10-13T13:45:00Z","v":37938,"vw":10.881661},{"c":10.875,"h":10.91,"l":10.82,"n":366,"o":10.85,"t":"2026-10-13T14:00:00Z","v":32063,"vw":10.848953},{"c":10.9,"h":10.92,"l":10.86,"n":273,"o":10.88,"t":"2026-10-13T14:15:00Z","v":18509,"vw":10.895886},{"c":10.84,"h":10.9,"l":10.84,"n":275,"o":10.9,"t":"2026-10-13T14:30:00Z","v":20795,"vw":10.866232},{"c":10.83,"h":10.85,"l":10.81,"n":247,"o":10.825,"t":"2026-10-13T14:45:00Z","v":18179,"vw":10.836463},{"c":10.855,"h":10.86,"l":10.83,"n":115,"o":10.83,"t":"2026-10-13T15:00:00Z","v":7367,"vw":10.846164},{"c":10.865,"h":10.889,"l":10.85,"n":248,"o":10.855,"t":"2026-10-13T15:15:00Z","v":18686,"vw":10.873525},{"c":10.805,"h":10.865,"l":10.805,"n":124,"o":10.865,"t":"2026-10-13T15:30:00Z","v":9296,"vw":10.840892},{"c":10.79,"h":10.803,"l":10.78,"n":127,"o":10.803,"t":"2026-10-13T15:45:00Z","v":10323,"vw":10.790251},{"c":10.785,"h":10.8,"l":10.77,"n":140,"o":10.8,"t":"2026-10-13T16:00:00Z","v":9648,"vw":10.789574},{"c":10.785,"h":10.795,"l":10.77,"n":181,"o":10.785,"t":"2026-10-13T16:15:00Z","v":13565,"vw":10.782273},{"c":10.74,"h":10.8,"l":10.725,"n":209,"o":10.79,"t":"2026-10-13T16:30:00Z","v":18444,"vw":10.760948},{"c":10.765,"h":10.77,"l":10.725,"n":173,"o":10.745,"t":"2026-10-13T16:45:00Z","v":14623,"vw":10.742843},{"c":10.75,"h":10.79,"l":10.745,"n":152,"o":10.76,"t":"2026-10-13T17:00:00Z","v":10352,"vw":10.76689},{"c":10.675,"h":10.75,"l":10.675,"n":245,"o":10.75,"t":"2026-10-13T17:15:00Z","v":17436,"vw":10.709967},{"c":10.72,"h":10.72,"l":10.665,"n":201,"o":10.68,"t":"2026-10-13T17:30:00Z","v":12596,"vw":10.688701},{"c":10.72,"h":10.725,"l":10.6827,"n":243,"o":10.72,"t":"2026-10-13T17:45:00Z","v":20792,"vw":10.706669},{"c":10.71,"h":10.74,"l":10.71,"n":262,"o":10.715,"t":"2026-10-13T18:00:00Z","v":14600,"vw":10.723333},{"c":10.73,"h":10.73,"l":10.695,"n":138,"o":10.705,"t":"2026-10-13T18:15:00Z","v":9161,"vw":10.702904},{"c":10.75,"h":10.755,"l":10.725,"n":205,"o":10.725,"t":"2026-10-13T18:30:00Z","v":13375,"vw":10.738853},{"c":10.745,"h":10.76,"l":10.74,"n":138,"o":10.76,"t":"2026-10-13T18:45:00Z","v":9858,"vw":10.748418},{"c":10.735,"h":10.76,"l":10.73,"n":153,"o":10.75,"t":"2026-10-13T19:00:00Z","v":11128,"vw":10.74544},{"c":10.715,"h":10.73,"l":10.705,"n":220,"o":10.73,"t":"2026-10-13T19:15:00Z","v":17270,"vw":10.718306},{"c":10.725,"h":10.735,"l":10.695,"n":443,"o":10.715,"t":"2026-10-13T19:30:00Z","v":30574,"vw":10.713437},{"c":10.685,"h":10.735,"l":10.68,"n":1034,"o":10.73,"t":"2026-10-13T19:45:00Z","v":86151,"vw":10.704824},{"c":10.68,"h":10.69,"l":10.68,"n":22,"o":10.68,"t":"2026-10-13T20:00:00Z","v":26581,"vw":10.680078},{"c":10.61,"h":10.65,"l":10.61,"n":3,"o":10.65,"t":"2026-10-14T08:30:00Z","v":201,"vw":10.63},{"c":10.73,"h":10.73,"l":10.62,"n":276,"o":10.63,"t":"2026-10-14T13:30:00Z","v":16272,"vw":10.666079},{"c":10.63,"h":10.755,"l":10.63,"n":244,"o":10.72,"t":"2026-10-14T13:45:00Z","v":13869,"vw":10.688757},{"c":10.56,"h":10.65,"l":10.545,"n":279,"o":10.625,"t":"2026-10-14T14:00:00Z","v":13773,"vw":10.583437},{"c":10.51,"h":10.56,"l":10.49,"n":281,"o":10.56,"t":"2026-10-14T14:15:00Z","v":15158,"vw":10.520516},{"c":10.51,"h":10.53,"l":10.48,"n":276,"o":10.5,"t":"2026-10-14T14:30:00Z","v":13636,"vw":10.505405},{"c":10.47,"h":10.515,"l":10.465,"n":254,"o":10.51,"t":"2026-10-14T14:45:00Z","v":13354,"vw":10.482388},{"c":10.43,"h":10.47,"l":10.425,"n":292,"o":10.47,"t":"2026-10-14T15:00:00Z","v":13627,"vw":10.44778},{"c":10.47,"h":10.495,"l":10.42,"n":503,"o":10.43,"t":"2026-10-14T15:15:00Z","v":36845,"vw":10.448047},{"c":10.395,"h":10.47,"l":10.395,"n":306,"o":10.47,"t":"2026-10-14T15:30:00Z","v":20416,"vw":10.421442},{"c":10.385,"h":10.415,"l":10.38,"n":270,"o":10.4,"t":"2026-10-14T15:45:00Z","v":12369,"vw":10.401606},{"c":10.38,"h":10.4,"l":10.37,"n":270,"o":10.39,"t":"2026-10-14T16:00:00Z","v":11170,"vw":10.386075},{"c":10.4,"h":10.4,"l":10.3711,"n":132,"o":10.38,"t":"2026-10-14T16:15:00Z","v":6546,"vw":10.38196},{"c":10.365,"h":10.405,"l":10.36,"n":217,"o":10.405,"t":"2026-10-14T16:30:00Z","v":12044,"vw":10.375545},{"c":10.345,"h":10.395,"l":10.345,"n":270,"o":10.37,"t":"2026-10-14T16:45:00Z","v":12336,"vw":10.372063},{"c":10.295,"h":10.355,"l":10.295,"n":309,"o":10.35,"t":"2026-10-14T17:00:00Z","v":20393,"vw":10.329351},{"c":10.275,"h":10.295,"l":10.275,"n":219,"o":10.29,"t":"2026-10-14T17:15:00Z","v":11271,"vw":10.286399},{"c":10.24,"h":10.285,"l":10.24,"n":195,"o":10.275,"t":"2026-10-14T17:30:00Z","v":9512,"vw":10.269389},{"c":10.255,"h":10.26,"l":10.225,"n":355,"o":10.24,"t":"2026-10-14T17:45:00Z","v":29896,"vw":10.245716},{"c":10.22,"h":10.255,"l":10.205,"n":287,"o":10.25,"t":"2026-10-14T18:00:00Z","v":18504,"vw":10.232199},{"c":10.245,"h":10.25,"l":10.22,"n":212,"o":10.22,"t":"2026-10-14T18:15:00Z","v":11654,"vw":10.234045},{"c":10.225,"h":10.255,"l":10.225,"n":248,"o":10.255,"t":"2026-10-14T18:30:00Z","v":18831,"vw":10.245541},{"c":10.265,"h":10.265,"l":10.225,"n":98,"o":10.225,"t":"2026-10-14T18:45:00Z","v":4376,"vw":10.253262},{"c":10.27,"h":10.275,"l":10.25,"n":143,"o":10.26,"t":"2026-10-14T19:00:00Z","v":8583,"vw":10.260737},{"c":10.28,"h":10.289,"l":10.265,"n":255,"o":10.265,"t":"2026-10-14T19:15:00Z","v":11354,"vw":10.277258},{"c":10.255,"h":10.285,"l":10.25,"n":477,"o":10.275,"t":"2026-10-14T19:30:00Z","v":28095,"vw":10.263579},{"c":10.31,"h":10.345,"l":10.24,"n":1640,"o":10.25,"t":"2026-10-14T19:45:00Z","v":146296,"vw":10.31098},{"c":10.31,"h":10.31,"l":10.31,"n":13,"o":10.31,"t":"2026-10-14T20:00:00Z","v":22842,"vw":10.31},{"c":10.5,"h":10.525,"l":10.31,"n":143,"o":10.32,"t":"2026-10-15T13:30:00Z","v":12965,"vw":10.446784},{"c":10.55,"h":10.57,"l":10.46,"n":256,"o":10.51,"t":"2026-10-15T13:45:00Z","v":16081,"vw":10.527195},{"c":10.73,"h":10.76,"l":10.56,"n":841,"o":10.56,"t":"2026-10-15T14:00:00Z","v":70502,"vw":10.699344},{"c":10.79,"h":10.81,"l":10.67,"n":600,"o":10.74,"t":"2026-10-15T14:15:00Z","v":36853,"vw":10.738312},{"c":10.725,"h":10.8,"l":10.72,"n":409,"o":10.785,"t":"2026-10-15T14:30:00Z","v":26016,"vw":10.770477},{"c":10.815,"h":10.815,"l":10.69,"n":338,"o":10.72,"t":"2026-10-15T14:45:00Z","v":21100,"vw":10.724719},{"c":10.94,"h":10.945,"l":10.795,"n":468,"o":10.82,"t":"2026-10-15T15:00:00Z","v":37602,"vw":10.878324},{"c":10.97,"h":10.995,"l":10.885,"n":661,"o":10.945,"t":"2026-10-15T15:15:00Z","v":53884,"vw":10.945673},{"c":10.925,"h":10.99,"l":10.92,"n":418,"o":10.975,"t":"2026-10-15T15:30:00Z","v":33683,"vw":10.961019},{"c":10.985,"h":10.985,"l":10.915,"n":387,"o":10.925,"t":"2026-10-15T15:45:00Z","v":24281,"vw":10.951385},{"c":10.935,"h":10.985,"l":10.92,"n":402,"o":10.98,"t":"2026-10-15T16:00:00Z","v":53844,"vw":10.933579},{"c":10.985,"h":10.985,"l":10.935,"n":384,"o":10.94,"t":"2026-10-15T16:15:00Z","v":34239,"vw":10.952188},{"c":10.96,"h":11,"l":10.9572,"n":334,"o":10.985,"t":"2026-10-15T16:30:00Z","v":36645,"vw":10.985815},{"c":10.92,"h":10.97,"l":10.9,"n":693,"o":10.97,"t":"2026-10-15T16:45:00Z","v":71553,"vw":10.933063},{"c":10.895,"h":10.92,"l":10.87,"n":383,"o":10.92,"t":"2026-10-15T17:00:00Z","v":35152,"vw":10.893508},{"c":10.9,"h":10.915,"l":10.88,"n":332,"o":10.895,"t":"2026-10-15T17:15:00Z","v":29042,"vw":10.903953},{"c":10.93,"h":10.935,"l":10.9,"n":302,"o":10.9,"t":"2026-10-15T17:30:00Z","v":22387,"vw":10.916332},{"c":10.975,"h":10.975,"l":10.925,"n":335,"o":10.93,"t":"2026-10-15T17:45:00Z","v":26205,"vw":10.943384},{"c":10.985,"h":11,"l":10.965,"n":408,"o":10.98,"t":"2026-10-15T18:00:00Z","v":35884,"vw":10.984163},{"c":10.955,"h":10.99,"l":10.95,"n":348,"o":10.99,"t":"2026-10-15T18:15:00Z","v":30427,"vw":10.967272},{"c":10.95,"h":11.02,"l":10.95,"n":517,"o":10.96,"t":"2026-10-15T18:30:00Z","v":60401,"vw":10.987537},{"c":10.995,"h":10.995,"l":10.94,"n":372,"o":10.945,"t":"2026-10-15T18:45:00Z","v":39919,"vw":10.968453},{"c":10.955,"h":11.03,"l":10.95,"n":438,"o":11.01,"t":"2026-10-15T19:00:00Z","v":57954,"vw":11.002635},{"c":10.98,"h":10.995,"l":10.94,"n":462,"o":10.955,"t":"2026-10-15T19:15:00Z","v":45425,"vw":10.963861},{"c":10.955,"h":10.985,"l":10.93,"n":700,"o":10.98,"t":"2026-10-15T19:30:00Z","v":67184,"vw":10.957648},{"c":10.89,"h":10.95,"l":10.875,"n":1831,"o":10.95,"t":"2026-10-15T19:45:00Z","v":206254,"vw":10.908736},{"c":10.89,"h":10.89,"l":10.89,"n":21,"o":10.89,"t":"2026-10-15T20:00:00Z","v":44490,"vw":10.89},{"c":10.93,"h":11.03,"l":10.88,"n":298,"o":10.98,"t":"2026-10-16T13:30:00Z","v":27924,"vw":10.94043},{"c":10.995,"h":11.03,"l":10.865,"n":345,"o":10.91,"t":"2026-10-16T13:45:00Z","v":37844,"vw":10.970286},{"c":10.845,"h":11.035,"l":10.83,"n":777,"o":11,"t":"2026-10-16T14:00:00Z","v":61879,"vw":10.967723},{"c":10.83,"h":10.93,"l":10.83,"n":503,"o":10.86,"t":"2026-10-16T14:15:00Z","v":37565,"vw":10.884681},{"c":10.84,"h":10.84,"l":10.78,"n":200,"o":10.815,"t":"2026-10-16T14:30:00Z","v":11913,"vw":10.810277},{"c":10.835,"h":10.895,"l":10.83,"n":272,"o":10.85,"t":"2026-10-16T14:45:00Z","v":18973,"vw":10.864836},{"c":10.78,"h":10.845,"l":10.76,"n":285,"o":10.835,"t":"2026-10-16T15:00:00Z","v":16216,"vw":10.785157},{"c":10.78,"h":10.815,"l":10.73,"n":328,"o":10.79,"t":"2026-10-16T15:15:00Z","v":22035,"vw":10.765073},{"c":10.735,"h":10.77,"l":10.735,"n":185,"o":10.765,"t":"2026-10-16T15:30:00Z","v":9156,"vw":10.75843},{"c":10.72,"h":10.82,"l":10.715,"n":365,"o":10.74,"t":"2026-10-16T15:45:00Z","v":23289,"vw":10.775132},{"c":10.7399,"h":10.74,"l":10.7,"n":250,"o":10.71,"t":"2026-10-16T16:00:00Z","v":11179,"vw":10.727207},{"c":10.73,"h":10.7512,"l":10.71,"n":194,"o":10.74,"t":"2026-10-16T16:15:00Z","v":7260,"vw":10.725709},{"c":10.71,"h":10.73,"l":10.695,"n":176,"o":10.73,"t":"2026-10-16T16:30:00Z","v":10266,"vw":10.707741},{"c":10.705,"h":10.73,"l":10.695,"n":329,"o":10.72,"t":"2026-10-16T16:45:00Z","v":21725,"vw":10.707833},{"c":10.66,"h":10.72,"l":10.66,"n":184,"o":10.71,"t":"2026-10-16T17:00:00Z","v":9008,"vw":10.686192},{"c":10.61,"h":10.66,"l":10.59,"n":173,"o":10.66,"t":"2026-10-16T17:15:00Z","v":10221,"vw":10.622225},{"c":10.62,"h":10.65,"l":10.6043,"n":212,"o":10.62,"t":"2026-10-16T17:30:00Z","v":10354,"vw":10.625717},{"c":10.56,"h":10.61,"l":10.56,"n":76,"o":10.61,"t":"2026-10-16T17:45:00Z","v":3326,"vw":10.595598},{"c":10.595,"h":10.605,"l":10.54,"n":257,"o":10.55,"t":"2026-10-16T18:00:00Z","v":17608,"vw":10.577542},{"c":10.54,"h":10.6,"l":10.53,"n":406,"o":10.6,"t":"2026-10-16T18:15:00Z","v":32910,"vw":10.558738},{"c":10.54,"h":10.565,"l":10.535,"n":219,"o":10.54,"t":"2026-10-16T18:30:00Z","v":11915,"vw":10.547657},{"c":10.525,"h":10.5401,"l":10.51,"n":161,"o":10.54,"t":"2026-10-16T18:45:00Z","v":7470,"vw":10.52983},{"c":10.525,"h":10.54,"l":10.49,"n":284,"o":10.52,"t":"2026-10-16T19:00:00Z","v":19732,"vw":10.521956},{"c":10.505,"h":10.535,"l":10.485,"n":316,"o":10.53,"t":"2026-10-16T19:15:00Z","v":16599,"vw":10.514373},{"c":10.485,"h":10.515,"l":10.48,"n":396,"o":10.51,"t":"2026-10-16T19:30:00Z","v":24805,"vw":10.497695},{"c":10.56,"h":10.58,"l":10.49,"n":914,"o":10.49,"t":"2026-10-16T19:45:00Z","v":94865,"vw":10.549702},{"c":10.57,"h":10.57,"l":10.57,"n":10,"o":10.57,"t":"2026-10-16T20:00:00Z","v":30211,"vw":10.57},{"c":10.63,"h":10.72,"l":10.51,"n":183,"o":10.51,"t":"2026-10-19T13:30:00Z","v":14382,"vw":10.627741},{"c":10.65,"h":10.685,"l":10.61,"n":122,"o":10.63,"t":"2026-10-19T13:45:00Z","v":8759,"vw":10.637613},{"c":10.72,"h":10.73,"l":10.66,"n":236,"o":10.66,"t":"2026-10-19T14:00:00Z","v":10363,"vw":10.694692},{"c":10.73,"h":10.77,"l":10.73,"n":340,"o":10.74,"t":"2026-10-19T14:15:00Z","v":16830,"vw":10.750866},{"c":10.735,"h":10.75,"l":10.71,"n":191,"o":10.73,"t":"2026-10-19T14:30:00Z","v":7492,"vw":10.729077},{"c":10.71,"h":10.745,"l":10.71,"n":190,"o":10.74,"t":"2026-10-19T14:45:00Z","v":6738,"vw":10.728006},{"c":10.71,"h":10.72,"l":10.655,"n":237,"o":10.72,"t":"2026-10-19T15:00:00Z","v":15715,"vw":10.69075},{"c":10.74,"h":10.74,"l":10.695,"n":177,"o":10.695,"t":"2026-10-19T15:15:00Z","v":9781,"vw":10.721057},{"c":10.74,"h":10.74,"l":10.715,"n":92,"o":10.74,"t":"2026-10-19T15:30:00Z","v":4774,"vw":10.73},{"c":10.745,"h":10.755,"l":10.735,"n":82,"o":10.735,"t":"2026-10-19T15:45:00Z","v":4191,"vw":10.743333},{"c":10.745,"h":10.745,"l":10.705,"n":161,"o":10.745,"t":"2026-10-19T16:00:00Z","v":10019,"vw":10.723069},{"c":10.74,"h":10.75,"l":10.74,"n":68,"o":10.745,"t":"2026-10-19T16:15:00Z","v":2953,"vw":10.745909},{"c":10.715,"h":10.74,"l":10.705,"n":178,"o":10.74,"t":"2026-10-19T16:30:00Z","v":15782,"vw":10.720414},{"c":10.7,"h":10.715,"l":10.695,"n":122,"o":10.715,"t":"2026-10-19T16:45:00Z","v":4175,"vw":10.707479},{"c":10.695,"h":10.7,"l":10.67,"n":137,"o":10.695,"t":"2026-10-19T17:00:00Z","v":15113,"vw":10.691778},{"c":10.72,"h":10.72,"l":10.7,"n":96,"o":10.705,"t":"2026-10-19T17:15:00Z","v":4408,"vw":10.707602},{"c":10.71,"h":10.725,"l":10.69,"n":158,"o":10.72,"t":"2026-10-19T17:30:00Z","v":9046,"vw":10.710604},{"c":10.73,"h":10.73,"l":10.695,"n":124,"o":10.71,"t":"2026-10-19T17:45:00Z","v":8142,"vw":10.712757},{"c":10.735,"h":10.735,"l":10.715,"n":92,"o":10.73,"t":"2026-10-19T18:00:00Z","v":4456,"vw":10.725},{"c":10.74,"h":10.76,"l":10.735,"n":229,"o":10.745,"t":"2026-10-19T18:15:00Z","v":18153,"vw":10.747916},{"c":10.74,"h":10.74,"l":10.725,"n":142,"o":10.74,"t":"2026-10-19T18:30:00Z","v":7575,"vw":10.730688},{"c":10.755,"h":10.765,"l":10.745,"n":110,"o":10.745,"t":"2026-10-19T18:45:00Z","v":5546,"vw":10.757061},{"c":10.725,"h":10.755,"l":10.725,"n":149,"o":10.755,"t":"2026-10-19T19:00:00Z","v":8893,"vw":10.746926},{"c":10.75,"h":10.75,"l":10.725,"n":190,"o":10.725,"t":"2026-10-19T19:15:00Z","v":13623,"vw":10.740756},{"c":10.772,"h":10.775,"l":10.735,"n":286,"o":10.745,"t":"2026-10-19T19:30:00Z","v":20931,"vw":10.755023},{"c":10.77,"h":10.78,"l":10.75,"n":876,"o":10.775,"t":"2026-10-19T19:45:00Z","v":66070,"vw":10.762814},{"c":10.77,"h":10.77,"l":10.77,"n":11,"o":10.77,"t":"2026-10-19T20:00:00Z","v":22499,"vw":10.77},{"c":10.91,"h":10.95,"l":10.82,"n":308,"o":10.88,"t":"2026-10-20T13:30:00Z","v":22136,"vw":10.912342},{"c":11.075,"h":11.075,"l":10.925,"n":326,"o":10.925,"t":"2026-10-20T13:45:00Z","v":26872,"vw":11.025864},{"c":11.01,"h":11.11,"l":10.99,"n":396,"o":11.07,"t":"2026-10-20T14:00:00Z","v":32093,"vw":11.057379},{"c":11.03,"h":11.03,"l":10.97,"n":162,"o":11,"t":"2026-10-20T14:15:00Z","v":10314,"vw":11.001465},{"c":11.03,"h":11.05,"l":11,"n":283,"o":11.03,"t":"2026-10-20T14:30:00Z","v":16503,"vw":11.023364},{"c":11.07,"h":11.08,"l":10.99,"n":328,"o":11.02,"t":"2026-10-20T14:45:00Z","v":19791,"vw":11.025882},{"c":11.07,"h":11.09,"l":11.0411,"n":356,"o":11.07,"t":"2026-10-20T15:00:00Z","v":26444,"vw":11.063624},{"c":11.035,"h":11.075,"l":11.03,"n":227,"o":11.07,"t":"2026-10-20T15:15:00Z","v":12219,"vw":11.051527},{"c":11.05,"h":11.05,"l":11.01,"n":116,"o":11.035,"t":"2026-10-20T15:30:00Z","v":7284,"vw":11.035058},{"c":11.03,"h":11.04,"l":11.02,"n":88,"o":11.04,"t":"2026-10-20T15:45:00Z","v":4427,"vw":11.033869},{"c":11,"h":11.02,"l":10.985,"n":227,"o":11.02,"t":"2026-10-20T16:00:00Z","v":11388,"vw":11.000578},{"c":11.02,"h":11.02,"l":10.985,"n":131,"o":11.005,"t":"2026-10-20T16:15:00Z","v":7830,"vw":10.997646},{"c":11.01,"h":11.015,"l":11.005,"n":109,"o":11.01,"t":"2026-10-20T16:30:00Z","v":6042,"vw":11.009366},{"c":11.085,"h":11.09,"l":11.01,"n":219,"o":11.01,"t":"2026-10-20T16:45:00Z","v":20417,"vw":11.052839},{"c":11.1,"h":11.1,"l":11.06,"n":220,"o":11.09,"t":"2026-10-20T17:00:00Z","v":16264,"vw":11.084414},{"c":11.185,"h":11.2,"l":11.095,"n":966,"o":11.095,"t":"2026-10-20T17:15:00Z","v":94324,"vw":11.156463},{"c":11.225,"h":11.225,"l":11.18,"n":125,"o":11.19,"t":"2026-10-20T17:30:00Z","v":8394,"vw":11.198626},{"c":11.25,"h":11.25,"l":11.22,"n":149,"o":11.23,"t":"2026-10-20T17:45:00Z","v":11389,"vw":11.231783},{"c":11.21,"h":11.255,"l":11.21,"n":201,"o":11.255,"t":"2026-10-20T18:00:00Z","v":15037,"vw":11.227425},{"c":11.21,"h":11.22,"l":11.21,"n":82,"o":11.21,"t":"2026-10-20T18:15:00Z","v":3758,"vw":11.212973},{"c":11.18,"h":11.215,"l":11.165,"n":262,"o":11.21,"t":"2026-10-20T18:30:00Z","v":22239,"vw":11.194172},{"c":11.195,"h":11.21,"l":11.185,"n":110,"o":11.19,"t":"2026-10-20T18:45:00Z","v":7868,"vw":11.196773},{"c":11.18,"h":11.205,"l":11.17,"n":170,"o":11.2,"t":"2026-10-20T19:00:00Z","v":9316,"vw":11.188932},{"c":11.155,"h":11.185,"l":11.13,"n":332,"o":11.17,"t":"2026-10-20T19:15:00Z","v":17934,"vw":11.157811},{"c":11.14,"h":11.175,"l":11.13,"n":312,"o":11.16,"t":"2026-10-20T19:30:00Z","v":20603,"vw":11.152818},{"c":11.135,"h":11.16,"l":11.12,"n":1100,"o":11.14,"t":"2026-10-20T19:45:00Z","v":94041,"vw":11.138936},{"c":11.25,"h":11.25,"l":11.14,"n":21,"o":11.14,"t":"2026-10-20T20:00:00Z","v":35943,"vw":11.140451},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-21T08:00:00Z","v":171,"vw":10.37},{"c":11.08,"h":11.18,"l":11.03,"n":283,"o":11.13,"t":"2026-10-21T13:30:00Z","v":33679,"vw":11.116736},{"c":11.03,"h":11.085,"l":11.02,"n":175,"o":11.08,"t":"2026-10-21T13:45:00Z","v":9784,"vw":11.060454},{"c":11.03,"h":11.05,"l":10.995,"n":569,"o":11.03,"t":"2026-10-21T14:00:00Z","v":47013,"vw":11.024887},{"c":11.07,"h":11.105,"l":11.025,"n":500,"o":11.03,"t":"2026-10-21T14:15:00Z","v":36765,"vw":11.051761},{"c":11.11,"h":11.11,"l":11.05,"n":246,"o":11.065,"t":"2026-10-21T14:30:00Z","v":11688,"vw":11.070881},{"c":11.085,"h":11.11,"l":11.075,"n":295,"o":11.105,"t":"2026-10-21T14:45:00Z","v":14431,"vw":11.092105},{"c":11.055,"h":11.09,"l":11.045,"n":302,"o":11.09,"t":"2026-10-21T15:00:00Z","v":18185,"vw":11.069136},{"c":11.125,"h":11.125,"l":11.055,"n":294,"o":11.055,"t":"2026-10-21T15:15:00Z","v":29536,"vw":11.074064},{"c":11.075,"h":11.13,"l":11.075,"n":212,"o":11.125,"t":"2026-10-21T15:30:00Z","v":16662,"vw":11.10652},{"c":11.1,"h":11.1,"l":11.08,"n":97,"o":11.08,"t":"2026-10-21T15:45:00Z","v":7245,"vw":11.09059},{"c":11.09,"h":11.095,"l":11.075,"n":144,"o":11.095,"t":"2026-10-21T16:00:00Z","v":7917,"vw":11.085244},{"c":11.095,"h":11.1,"l":11.085,"n":137,"o":11.085,"t":"2026-10-21T16:15:00Z","v":4914,"vw":11.091035},{"c":11.12,"h":11.16,"l":11.095,"n":228,"o":11.095,"t":"2026-10-21T16:30:00Z","v":15579,"vw":11.134695},{"c":11.115,"h":11.12,"l":11.105,"n":85,"o":11.11,"t":"2026-10-21T16:45:00Z","v":3971,"vw":11.112502},{"c":11.085,"h":11.115,"l":11.085,"n":133,"o":11.115,"t":"2026-10-21T17:00:00Z","v":6769,"vw":11.103363},{"c":11.065,"h":11.085,"l":11.065,"n":71,"o":11.085,"t":"2026-10-21T17:15:00Z","v":5923,"vw":11.067653},{"c":11.075,"h":11.08,"l":11.055,"n":237,"o":11.065,"t":"2026-10-21T17:30:00Z","v":16484,"vw":11.06796},{"c":11.1,"h":11.1101,"l":11.065,"n":209,"o":11.08,"t":"2026-10-21T17:45:00Z","v":18488,"vw":11.08629},{"c":11.125,"h":11.13,"l":11.1,"n":115,"o":11.1,"t":"2026-10-21T18:00:00Z","v":7340,"vw":11.112237},{"c":11.075,"h":11.13,"l":11.055,"n":393,"o":11.125,"t":"2026-10-21T18:15:00Z","v":38189,"vw":11.078402},{"c":11.065,"h":11.08,"l":11.06,"n":191,"o":11.075,"t":"2026-10-21T18:30:00Z","v":16439,"vw":11.073454},{"c":10.97,"h":11.065,"l":10.97,"n":307,"o":11.065,"t":"2026-10-21T18:45:00Z","v":25697,"vw":11.028716},{"c":10.925,"h":10.97,"l":10.91,"n":333,"o":10.965,"t":"2026-10-21T19:00:00Z","v":25056,"vw":10.937546},{"c":10.995,"h":10.995,"l":10.935,"n":204,"o":10.935,"t":"2026-10-21T19:15:00Z","v":18241,"vw":10.971447},{"c":10.99,"h":11,"l":10.975,"n":330,"o":10.99,"t":"2026-10-21T19:30:00Z","v":25919,"vw":10.989593},{"c":10.93,"h":11.005,"l":10.92,"n":1343,"o":10.995,"t":"2026-10-21T19:45:00Z","v":135354,"vw":10.946267},{"c":10.94,"h":10.94,"l":10.94,"n":13,"o":10.94,"t":"2026-10-21T20:00:00Z","v":29874,"vw":10.94},{"c":11.1,"h":11.11,"l":10.84,"n":284,"o":10.93,"t":"2026-10-22T13:30:00Z","v":20101,"vw":11.019864},{"c":11.11,"h":11.13,"l":11.08,"n":482,"o":11.095,"t":"2026-10-22T13:45:00Z","v":29872,"vw":11.107857},{"c":11.1225,"h":11.145,"l":11.095,"n":399,"o":11.11,"t":"2026-10-22T14:00:00Z","v":18792,"vw":11.118841},{"c":11.045,"h":11.13,"l":11.045,"n":342,"o":11.125,"t":"2026-10-22T14:15:00Z","v":16922,"vw":11.088805},{"c":11.025,"h":11.055,"l":10.98,"n":324,"o":11.05,"t":"2026-10-22T14:30:00Z","v":16613,"vw":11.0192},{"c":11.045,"h":11.045,"l":10.995,"n":274,"o":11.02,"t":"2026-10-22T14:45:00Z","v":9478,"vw":11.017321},{"c":11.015,"h":11.055,"l":11,"n":576,"o":11.055,"t":"2026-10-22T15:00:00Z","v":35302,"vw":11.021467},{"c":11.065,"h":11.08,"l":11.005,"n":439,"o":11.005,"t":"2026-10-22T15:15:00Z","v":24102,"vw":11.045122},{"c":11.045,"h":11.085,"l":11.045,"n":267,"o":11.065,"t":"2026-10-22T15:30:00Z","v":13210,"vw":11.060285},{"c":11.075,"h":11.095,"l":11.06,"n":236,"o":11.06,"t":"2026-10-22T15:45:00Z","v":9430,"vw":11.077999},{"c":11.045,"h":11.085,"l":11.04,"n":184,"o":11.075,"t":"2026-10-22T16:00:00Z","v":6755,"vw":11.059443},{"c":11.085,"h":11.09,"l":11.07,"n":196,"o":11.07,"t":"2026-10-22T16:15:00Z","v":9014,"vw":11.081116},{"c":11.045,"h":11.085,"l":11.035,"n":236,"o":11.085,"t":"2026-10-22T16:30:00Z","v":8955,"vw":11.052188},{"c":11.025,"h":11.045,"l":10.99,"n":344,"o":11.04,"t":"2026-10-22T16:45:00Z","v":27435,"vw":11.003439},{"c":11.035,"h":11.09,"l":11.02,"n":710,"o":11.03,"t":"2026-10-22T17:00:00Z","v":61082,"vw":11.057245},{"c":11.03,"h":11.055,"l":11.025,"n":162,"o":11.045,"t":"2026-10-22T17:15:00Z","v":9269,"vw":11.037225},{"c":11.065,"h":11.065,"l":11.035,"n":113,"o":11.035,"t":"2026-10-22T17:30:00Z","v":4032,"vw":11.055417},{"c":11.03,"h":11.065,"l":11.03,"n":151,"o":11.065,"t":"2026-10-22T17:45:00Z","v":7536,"vw":11.053934},{"c":11.03,"h":11.045,"l":11,"n":215,"o":11.035,"t":"2026-10-22T18:00:00Z","v":10189,"vw":11.026754},{"c":10.995,"h":11.035,"l":10.985,"n":240,"o":11.02,"t":"2026-10-22T18:15:00Z","v":12326,"vw":11.011229},{"c":10.99,"h":10.995,"l":10.98,"n":285,"o":10.995,"t":"2026-10-22T18:30:00Z","v":17269,"vw":10.98942},{"c":10.98,"h":10.99,"l":10.975,"n":224,"o":10.99,"t":"2026-10-22T18:45:00Z","v":10403,"vw":10.98227},{"c":11.05,"h":11.055,"l":10.97,"n":356,"o":10.98,"t":"2026-10-22T19:00:00Z","v":17191,"vw":11.014636},{"c":11.13,"h":11.13,"l":11.055,"n":517,"o":11.055,"t":"2026-10-22T19:15:00Z","v":30032,"vw":11.09634},{"c":11.135,"h":11.155,"l":11.125,"n":543,"o":11.13,"t":"2026-10-22T19:30:00Z","v":28255,"vw":11.137804},{"c":11.21,"h":11.21,"l":11.14,"n":1176,"o":11.14,"t":"2026-10-22T19:45:00Z","v":86764,"vw":11.178723},{"c":11.21,"h":11.21,"l":11.21,"n":13,"o":11.21,"t":"2026-10-22T20:00:00Z","v":31796,"vw":11.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":16.100483515717748,"iv":1.2473816553423371,"gamma":0.07133747832952847,"theta":-0.019258234813748658,"vega":0.008831368165385375,"rho":0.0014573956764592914,"breakevenPct":46.97130700907892},{"delta":0.25,"premium":0.375,"strike":13.82094730417401,"iv":0.9044854713876685,"gamma":0.11231840725673006,"theta":-0.015926269365790512,"vega":0.01001544849105533,"rho":0.001888298572451601,"breakevenPct":26.63646123259598},{"delta":0.3,"premium":0.375,"strike":12.7694375966789,"iv":0.7010016737675141,"gamma":0.16124958675295123,"theta":-0.013530988906369982,"vega":0.01092379430193908,"rho":0.0023164097816004347,"breakevenPct":17.256356794637814},{"delta":0.35,"premium":0.375,"strike":12.118751692915197,"iv":0.5539511312020277,"gamma":0.21495357876265864,"theta":-0.011559792606080794,"vega":0.0116599532119398,"rho":0.0027428310024971213,"breakevenPct":11.451843826183731},{"delta":0.4,"premium":0.45106714555420646,"strike":11.821018481048926,"iv":0.5291698348433991,"gamma":0.2254787194752014,"theta":-0.011343221906697117,"vega":0.011884814178736136,"rho":0.003125605934641814,"breakevenPct":9.474448051767455},{"delta":0.45,"premium":0.5441159067397514,"strike":11.602080219435878,"iv":0.531684545551826,"gamma":0.22636439428181437,"theta":-0.011518362731577886,"vega":0.011995530397739833,"rho":0.0034986370477708105,"breakevenPct":8.351437343225959},{"delta":0.5,"premium":0.6371646679252964,"strike":11.383141957822833,"iv":0.5341992562602529,"gamma":0.22725006908842732,"theta":-0.011693503556458654,"vega":0.01210624661674353,"rho":0.0038716681608998074,"breakevenPct":7.228426634684462},{"delta":0.55,"premium":0.7302134291108414,"strike":11.164203696209785,"iv":0.5367139669686798,"gamma":0.2281357438950403,"theta":-0.011868644381339423,"vega":0.012216962835747228,"rho":0.004244699274028804,"breakevenPct":6.105415926142963},{"delta":0.6,"premium":0.8204448806018972,"strike":10.959110238796205,"iv":0.5308268563951587,"gamma":0.22628119070984626,"theta":-0.011689237814851162,"vega":0.012034216552175337,"rho":0.004620373297332971,"breakevenPct":5.080777157877812},{"delta":0.65,"premium":0.9022244030094865,"strike":10.795551193981026,"iv":0.4997342819757932,"gamma":0.21620595354923128,"theta":-0.010446189074255806,"vega":0.010971082760876676,"rho":0.005003976051162653,"breakevenPct":4.35125421044169},{"delta":0.7,"premium":0.9840039254170754,"strike":10.63199214916585,"iv":0.46864170755642787,"gamma":0.2061307163886163,"theta":-0.009203140333660454,"vega":0.009907948969578018,"rho":0.005387578804992335,"breakevenPct":3.62173126300557},{"delta":0.75,"premium":1.0657834478246646,"strike":10.468433104350671,"iv":0.43754913313706245,"gamma":0.19605547922800132,"theta":-0.007960091593065096,"vega":0.008844815178279359,"rho":0.005771181558822017,"breakevenPct":2.8922083155694485},{"delta":0.8,"premium":1.1475629702322538,"strike":10.304874059535493,"iv":0.40645655871769704,"gamma":0.1859802420673863,"theta":-0.006717042852469741,"vega":0.007781681386980699,"rho":0.006154784312651699,"breakevenPct":2.1626853681333267},{"delta":0.85,"premium":1.2293424926398429,"strike":10.141315014720314,"iv":0.3753639842983317,"gamma":0.17590500490677133,"theta":-0.005473994111874387,"vega":0.006718547595682041,"rho":0.006538387066481381,"breakevenPct":1.4331624206972067},{"delta":0.9,"premium":1.8118639669854666,"strike":9.493203993083696,"iv":0.5104801500015065,"gamma":0.15166652960827978,"theta":-0.004931372255804369,"vega":0.005486094585357967,"rho":0.006528571759206995,"breakevenPct":0.8480638721602388}],"put":[{"delta":0.1,"premium":0.375,"strike":6.441847296421311,"iv":1.971554055641361,"gamma":0.028723983949752695,"theta":-0.018497776880147535,"vega":0.005526546830105083,"rho":-0.0011981528060002974,"breakevenPct":45.88004195877511},{"delta":0.15,"premium":0.375,"strike":8.08336117533437,"iv":1.3606532621830094,"gamma":0.05951702730444902,"theta":-0.01616895859053297,"vega":0.0072743257867528026,"rho":-0.0016544492855492868,"breakevenPct":31.236742414501613},{"delta":0.2,"premium":0.38688507094912555,"strike":9.23770141898251,"iv":0.9764068810610403,"gamma":0.0928583236137506,"theta":-0.01433987779948337,"vega":0.008776466024132979,"rho":-0.0021188813904182008,"breakevenPct":21.04534925929184},{"delta":0.25,"premium":0.41962985535709335,"strike":9.892597107141865,"iv":0.7995968457852325,"gamma":0.1270865679318343,"theta":-0.01336060133944611,"vega":0.00999943335735207,"rho":-0.002596272642955873,"breakevenPct":15.495385800314262},{"delta":0.3,"premium":0.47838441890166034,"strike":10.2669220945083,"iv":0.7236750957854405,"gamma":0.15263908045977012,"theta":-0.012906385696040868,"vega":0.010760536398467434,"rho":-0.0030957264089475755,"breakevenPct":12.680306194409992},{"delta":0.35,"premium":0.5422413793103448,"strike":10.586206896551724,"iv":0.6675448275862069,"gamma":0.17648965517241377,"theta":-0.012555172413793104,"vega":0.011431034482758621,"rho":-0.0035995082278178197,"breakevenPct":10.40173490418039},{"delta":0.4,"premium":0.6060983397190294,"strike":10.905491698595148,"iv":0.6114145593869731,"gamma":0.20034022988505748,"theta":-0.012203959131545337,"vega":0.012101532567049808,"rho":-0.004103290046688064,"breakevenPct":8.123163613950787},{"delta":0.45,"premium":0.8005610972568579,"strike":11.219451371571072,"iv":0.6337965087281795,"gamma":0.19710773067331672,"theta":-0.012868079800498753,"vega":0.012321945137157108,"rho":-0.004702462366736668,"breakevenPct":7.057178641264821},{"delta":0.5,"premium":1.049937655860349,"strike":11.531172069825436,"iv":0.68918927680798,"gamma":0.18248802992518703,"theta":-0.013959102244389027,"vega":0.012353117206982544,"rho":-0.005341742056598899,"breakevenPct":6.501031097546065},{"delta":0.55,"premium":1.2993142144638403,"strike":11.8428927680798,"iv":0.7445820448877805,"gamma":0.16786832917705735,"theta":-0.015050124688279301,"vega":0.012384289276807979,"rho":-0.005981021746461132,"breakevenPct":5.944883553827308},{"delta":0.6,"premium":1.5715721040189123,"strike":12.195429472025216,"iv":0.7778352245862884,"gamma":0.15592695035460993,"theta":-0.015287312844759654,"vega":0.012126398739164697,"rho":-0.006639407024941616,"breakevenPct":5.228747832236373},{"delta":0.65,"premium":1.8670803782505911,"strike":12.58944050433412,"iv":0.7885917257683215,"gamma":0.14670709219858155,"theta":-0.014656895193065405,"vega":0.01157478329393223,"rho":-0.0073172060466954875,"breakevenPct":4.350043478291447},{"delta":0.7,"premium":2.1625886524822695,"strike":12.983451536643026,"iv":0.7993482269503546,"gamma":0.1374872340425532,"theta":-0.014026477541371159,"vega":0.011023167848699764,"rho":-0.007995005068449357,"breakevenPct":3.471339124346521},{"delta":0.75,"premium":5.064046878829254,"strike":15.803916334350891,"iv":1.3516777941699134,"gamma":0.0783929713032293,"theta":-0.021665449504739136,"vega":0.010030946058944529,"rho":-0.01072933918226855,"breakevenPct":4.193849638522426},{"delta":0.8,"premium":5.20655849257963,"strike":16.08879874381636,"iv":1.2498020705211002,"gamma":0.07105719751995465,"theta":-0.01751262525605432,"vega":0.008796457233152274,"rho":-0.011283355143782304,"breakevenPct":2.9238157784413223}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":16.100483515717748,"iv":1.2473816553423371,"gamma":0.07133747832952847,"theta":-0.019258234813748658,"vega":0.008831368165385375,"rho":0.0014573956764592914,"breakevenPct":46.97130700907892},{"delta":0.25,"premium":0.375,"strike":13.82094730417401,"iv":0.9044854713876685,"gamma":0.11231840725673006,"theta":-0.015926269365790512,"vega":0.01001544849105533,"rho":0.001888298572451601,"breakevenPct":26.63646123259598},{"delta":0.3,"premium":0.375,"strike":12.7694375966789,"iv":0.7010016737675141,"gamma":0.16124958675295123,"theta":-0.013530988906369982,"vega":0.01092379430193908,"rho":0.0023164097816004347,"breakevenPct":17.256356794637814},{"delta":0.35,"premium":0.375,"strike":12.118751692915197,"iv":0.5539511312020277,"gamma":0.21495357876265864,"theta":-0.011559792606080794,"vega":0.0116599532119398,"rho":0.0027428310024971213,"breakevenPct":11.451843826183731},{"delta":0.4,"premium":0.45106714555420646,"strike":11.821018481048926,"iv":0.5291698348433991,"gamma":0.2254787194752014,"theta":-0.011343221906697117,"vega":0.011884814178736136,"rho":0.003125605934641814,"breakevenPct":9.474448051767455},{"delta":0.45,"premium":0.5441159067397514,"strike":11.602080219435878,"iv":0.531684545551826,"gamma":0.22636439428181437,"theta":-0.011518362731577886,"vega":0.011995530397739833,"rho":0.0034986370477708105,"breakevenPct":8.351437343225959},{"delta":0.5,"premium":0.6371646679252964,"strike":11.383141957822833,"iv":0.5341992562602529,"gamma":0.22725006908842732,"theta":-0.011693503556458654,"vega":0.01210624661674353,"rho":0.0038716681608998074,"breakevenPct":7.228426634684462},{"delta":0.55,"premium":0.7302134291108414,"strike":11.164203696209785,"iv":0.5367139669686798,"gamma":0.2281357438950403,"theta":-0.011868644381339423,"vega":0.012216962835747228,"rho":0.004244699274028804,"breakevenPct":6.105415926142963},{"delta":0.6,"premium":0.8204448806018972,"strike":10.959110238796205,"iv":0.5308268563951587,"gamma":0.22628119070984626,"theta":-0.011689237814851162,"vega":0.012034216552175337,"rho":0.004620373297332971,"breakevenPct":5.080777157877812},{"delta":0.65,"premium":0.9022244030094865,"strike":10.795551193981026,"iv":0.4997342819757932,"gamma":0.21620595354923128,"theta":-0.010446189074255806,"vega":0.010971082760876676,"rho":0.005003976051162653,"breakevenPct":4.35125421044169},{"delta":0.7,"premium":0.9840039254170754,"strike":10.63199214916585,"iv":0.46864170755642787,"gamma":0.2061307163886163,"theta":-0.009203140333660454,"vega":0.009907948969578018,"rho":0.005387578804992335,"breakevenPct":3.62173126300557},{"delta":0.75,"premium":1.0657834478246646,"strike":10.468433104350671,"iv":0.43754913313706245,"gamma":0.19605547922800132,"theta":-0.007960091593065096,"vega":0.008844815178279359,"rho":0.005771181558822017,"breakevenPct":2.8922083155694485},{"delta":0.8,"premium":1.1475629702322538,"strike":10.304874059535493,"iv":0.40645655871769704,"gamma":0.1859802420673863,"theta":-0.006717042852469741,"vega":0.007781681386980699,"rho":0.006154784312651699,"breakevenPct":2.1626853681333267},{"delta":0.85,"premium":1.2293424926398429,"strike":10.141315014720314,"iv":0.3753639842983317,"gamma":0.17590500490677133,"theta":-0.005473994111874387,"vega":0.006718547595682041,"rho":0.006538387066481381,"breakevenPct":1.4331624206972067},{"delta":0.9,"premium":1.8118639669854666,"strike":9.493203993083696,"iv":0.5104801500015065,"gamma":0.15166652960827978,"theta":-0.004931372255804369,"vega":0.005486094585357967,"rho":0.006528571759206995,"breakevenPct":0.8480638721602388}],"put":[{"delta":0.1,"premium":0.375,"strike":6.441847296421311,"iv":1.971554055641361,"gamma":0.028723983949752695,"theta":-0.018497776880147535,"vega":0.005526546830105083,"rho":-0.0011981528060002974,"breakevenPct":45.88004195877511},{"delta":0.15,"premium":0.375,"strike":8.08336117533437,"iv":1.3606532621830094,"gamma":0.05951702730444902,"theta":-0.01616895859053297,"vega":0.0072743257867528026,"rho":-0.0016544492855492868,"breakevenPct":31.236742414501613},{"delta":0.2,"premium":0.38688507094912555,"strike":9.23770141898251,"iv":0.9764068810610403,"gamma":0.0928583236137506,"theta":-0.01433987779948337,"vega":0.008776466024132979,"rho":-0.0021188813904182008,"breakevenPct":21.04534925929184},{"delta":0.25,"premium":0.41962985535709335,"strike":9.892597107141865,"iv":0.7995968457852325,"gamma":0.1270865679318343,"theta":-0.01336060133944611,"vega":0.00999943335735207,"rho":-0.002596272642955873,"breakevenPct":15.495385800314262},{"delta":0.3,"premium":0.47838441890166034,"strike":10.2669220945083,"iv":0.7236750957854405,"gamma":0.15263908045977012,"theta":-0.012906385696040868,"vega":0.010760536398467434,"rho":-0.0030957264089475755,"breakevenPct":12.680306194409992},{"delta":0.35,"premium":0.5422413793103448,"strike":10.586206896551724,"iv":0.6675448275862069,"gamma":0.17648965517241377,"theta":-0.012555172413793104,"vega":0.011431034482758621,"rho":-0.0035995082278178197,"breakevenPct":10.40173490418039},{"delta":0.4,"premium":0.6060983397190294,"strike":10.905491698595148,"iv":0.6114145593869731,"gamma":0.20034022988505748,"theta":-0.012203959131545337,"vega":0.012101532567049808,"rho":-0.004103290046688064,"breakevenPct":8.123163613950787},{"delta":0.45,"premium":0.8005610972568579,"strike":11.219451371571072,"iv":0.6337965087281795,"gamma":0.19710773067331672,"theta":-0.012868079800498753,"vega":0.012321945137157108,"rho":-0.004702462366736668,"breakevenPct":7.057178641264821},{"delta":0.5,"premium":1.049937655860349,"strike":11.531172069825436,"iv":0.68918927680798,"gamma":0.18248802992518703,"theta":-0.013959102244389027,"vega":0.012353117206982544,"rho":-0.005341742056598899,"breakevenPct":6.501031097546065},{"delta":0.55,"premium":1.2993142144638403,"strike":11.8428927680798,"iv":0.7445820448877805,"gamma":0.16786832917705735,"theta":-0.015050124688279301,"vega":0.012384289276807979,"rho":-0.005981021746461132,"breakevenPct":5.944883553827308},{"delta":0.6,"premium":1.5715721040189123,"strike":12.195429472025216,"iv":0.7778352245862884,"gamma":0.15592695035460993,"theta":-0.015287312844759654,"vega":0.012126398739164697,"rho":-0.006639407024941616,"breakevenPct":5.228747832236373},{"delta":0.65,"premium":1.8670803782505911,"strike":12.58944050433412,"iv":0.7885917257683215,"gamma":0.14670709219858155,"theta":-0.014656895193065405,"vega":0.01157478329393223,"rho":-0.0073172060466954875,"breakevenPct":4.350043478291447},{"delta":0.7,"premium":2.1625886524822695,"strike":12.983451536643026,"iv":0.7993482269503546,"gamma":0.1374872340425532,"theta":-0.014026477541371159,"vega":0.011023167848699764,"rho":-0.007995005068449357,"breakevenPct":3.471339124346521},{"delta":0.75,"premium":5.064046878829254,"strike":15.803916334350891,"iv":1.3516777941699134,"gamma":0.0783929713032293,"theta":-0.021665449504739136,"vega":0.010030946058944529,"rho":-0.01072933918226855,"breakevenPct":4.193849638522426},{"delta":0.8,"premium":5.20655849257963,"strike":16.08879874381636,"iv":1.2498020705211002,"gamma":0.07105719751995465,"theta":-0.01751262525605432,"vega":0.008796457233152274,"rho":-0.011283355143782304,"breakevenPct":2.9238157784413223}]}},"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"}}