{"symbol":"CODI","url":"https://intraalpha.com/companies/CODI","capturedAt":"2026-10-22T20:46:16.177Z","state":"ready","quote":{"symbol":"CODI","last_price":10.52,"prev_close":10.28,"regular_close":10.32,"change":0.24,"change_pct":2.3346,"regular_change":0.04,"regular_change_pct":0.3891,"extended_change":0.2,"extended_change_pct":1.938,"bid":8,"ask":11.05,"bid_size":200,"ask_size":100,"volume":760232,"vwap":10.345299,"open":10.2,"high":10.5799,"low":10.15,"close":10.32,"trade_count":11082,"last_trade_at":"2026-10-22T20:33:44.661890979Z","last_quote_at":"2026-10-22T20:33:45.467395941Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:15.621941298-04:00","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":"CODI","fetched_at":"2026-10-22T20:46:15.675029+00:00","name":"Compass Diversified Holdings","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Compass Diversified Holdings (CODI) is a leading private equity firm that specializes in the acquisition and management of a diverse portfolio of middle-market companies across sectors such as consumer products, industrials, and outdoor goods. The firm is committed to operational excellence and value creation, employing strategic enhancements to drive sustainable growth and performance improvements across its investments. With a strong focus on long-term value and attractive risk-adjusted returns, CODI leverages its extensive industry expertise and disciplined investment approach to deliver compelling opportunities for institutional investors in the alternative investment landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":779445000,"ebitda":148020000,"pe_ratio":null,"peg_ratio":2.647,"book_value":-0.07,"dividend_per_share":null,"dividend_yield":null,"eps":-2.12,"revenue_ttm":1792016000,"gross_profit_ttm":772148000,"profit_margin":-0.0529,"operating_margin_ttm":0.0687,"return_on_assets_ttm":0.0024,"return_on_equity_ttm":-0.226,"quarterly_earnings_growth":-0.963,"quarterly_revenue_growth":-0.114,"analyst_target_price":17,"analyst_number":1,"beta":1.298,"fifty_two_week_high":13.25,"fifty_two_week_low":4.58,"fifty_day_ma":11.26,"two_hundred_day_ma":9.56,"shares_outstanding":75236000,"forward_pe":11.88,"price_to_sales":0.435,"price_to_book":1.841,"ev_to_revenue":1.577,"ev_to_ebitda":13.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:15.675029+00:00"},"optionObservedAt":"2026-10-22T19:57:37.757Z","bars":[{"c":10.66,"h":10.66,"l":10.63,"n":16,"o":10.63,"t":"2026-10-15T13:30:00Z","v":19033,"vw":10.633922},{"c":10.665,"h":10.665,"l":10.665,"n":6,"o":10.665,"t":"2026-10-15T13:35:00Z","v":478,"vw":10.665},{"c":10.56,"h":10.675,"l":10.56,"n":59,"o":10.675,"t":"2026-10-15T13:40:00Z","v":4577,"vw":10.603773},{"c":10.595,"h":10.595,"l":10.51,"n":171,"o":10.54,"t":"2026-10-15T13:45:00Z","v":10027,"vw":10.550473},{"c":10.52,"h":10.59,"l":10.52,"n":46,"o":10.59,"t":"2026-10-15T13:50:00Z","v":2406,"vw":10.558488},{"c":10.53,"h":10.54,"l":10.5192,"n":49,"o":10.5192,"t":"2026-10-15T13:55:00Z","v":4676,"vw":10.529516},{"c":10.52,"h":10.55,"l":10.52,"n":80,"o":10.55,"t":"2026-10-15T14:00:00Z","v":2890,"vw":10.539597},{"c":10.52,"h":10.56,"l":10.52,"n":72,"o":10.54,"t":"2026-10-15T14:05:00Z","v":2866,"vw":10.539124},{"c":10.525,"h":10.57,"l":10.525,"n":123,"o":10.55,"t":"2026-10-15T14:10:00Z","v":3767,"vw":10.550871},{"c":10.475,"h":10.525,"l":10.46,"n":95,"o":10.525,"t":"2026-10-15T14:15:00Z","v":6634,"vw":10.490715},{"c":10.475,"h":10.49,"l":10.475,"n":57,"o":10.49,"t":"2026-10-15T14:20:00Z","v":2747,"vw":10.481521},{"c":10.44,"h":10.475,"l":10.44,"n":75,"o":10.47,"t":"2026-10-15T14:25:00Z","v":2959,"vw":10.453466},{"c":10.54,"h":10.54,"l":10.45,"n":123,"o":10.45,"t":"2026-10-15T14:30:00Z","v":8525,"vw":10.497304},{"c":10.545,"h":10.545,"l":10.52,"n":46,"o":10.53,"t":"2026-10-15T14:35:00Z","v":1748,"vw":10.530518},{"c":10.545,"h":10.5625,"l":10.525,"n":75,"o":10.53,"t":"2026-10-15T14:40:00Z","v":3030,"vw":10.537564},{"c":10.52,"h":10.54,"l":10.52,"n":16,"o":10.54,"t":"2026-10-15T14:45:00Z","v":760,"vw":10.525},{"c":10.595,"h":10.595,"l":10.53,"n":47,"o":10.53,"t":"2026-10-15T14:50:00Z","v":2389,"vw":10.557632},{"c":10.572,"h":10.58,"l":10.572,"n":4,"o":10.58,"t":"2026-10-15T14:55:00Z","v":900,"vw":10.572925},{"c":10.595,"h":10.6,"l":10.57,"n":80,"o":10.57,"t":"2026-10-15T15:00:00Z","v":4239,"vw":10.587824},{"c":10.58,"h":10.6,"l":10.58,"n":33,"o":10.6,"t":"2026-10-15T15:05:00Z","v":996,"vw":10.584255},{"c":10.58,"h":10.58,"l":10.58,"n":7,"o":10.58,"t":"2026-10-15T15:10:00Z","v":636,"vw":10.58},{"c":10.625,"h":10.65,"l":10.59,"n":286,"o":10.59,"t":"2026-10-15T15:15:00Z","v":21178,"vw":10.629073},{"c":10.635,"h":10.66,"l":10.63,"n":132,"o":10.63,"t":"2026-10-15T15:20:00Z","v":8463,"vw":10.64325},{"c":10.655,"h":10.67,"l":10.63,"n":73,"o":10.635,"t":"2026-10-15T15:25:00Z","v":5282,"vw":10.650382},{"c":10.63,"h":10.66,"l":10.63,"n":51,"o":10.66,"t":"2026-10-15T15:30:00Z","v":2004,"vw":10.651111},{"c":10.61,"h":10.61,"l":10.61,"n":16,"o":10.61,"t":"2026-10-15T15:45:00Z","v":653,"vw":10.61},{"c":10.605,"h":10.605,"l":10.605,"n":24,"o":10.605,"t":"2026-10-15T15:50:00Z","v":977,"vw":10.605},{"c":10.605,"h":10.605,"l":10.605,"n":11,"o":10.605,"t":"2026-10-15T15:55:00Z","v":812,"vw":10.605},{"c":10.5501,"h":10.605,"l":10.5501,"n":79,"o":10.605,"t":"2026-10-15T16:00:00Z","v":3811,"vw":10.570992},{"c":10.59,"h":10.595,"l":10.58,"n":78,"o":10.58,"t":"2026-10-15T16:05:00Z","v":3291,"vw":10.585352},{"c":10.6,"h":10.6,"l":10.585,"n":21,"o":10.585,"t":"2026-10-15T16:10:00Z","v":1433,"vw":10.588399},{"c":10.63,"h":10.635,"l":10.6,"n":56,"o":10.6,"t":"2026-10-15T16:15:00Z","v":2529,"vw":10.617341},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-10-15T16:20:00Z","v":344,"vw":10.63},{"c":10.635,"h":10.64,"l":10.63,"n":75,"o":10.64,"t":"2026-10-15T16:25:00Z","v":3288,"vw":10.638132},{"c":10.635,"h":10.635,"l":10.63,"n":16,"o":10.635,"t":"2026-10-15T16:30:00Z","v":2725,"vw":10.634385},{"c":10.63,"h":10.64,"l":10.625,"n":44,"o":10.64,"t":"2026-10-15T16:35:00Z","v":1375,"vw":10.6325},{"c":10.63,"h":10.63,"l":10.63,"n":1,"o":10.63,"t":"2026-10-15T16:40:00Z","v":100,"vw":10.63},{"c":10.61,"h":10.62,"l":10.61,"n":49,"o":10.62,"t":"2026-10-15T16:45:00Z","v":2140,"vw":10.614572},{"c":10.615,"h":10.615,"l":10.615,"n":3,"o":10.615,"t":"2026-10-15T16:50:00Z","v":104,"vw":10.615},{"c":10.635,"h":10.635,"l":10.615,"n":39,"o":10.615,"t":"2026-10-15T16:55:00Z","v":1992,"vw":10.630354},{"c":10.65,"h":10.65,"l":10.65,"n":14,"o":10.65,"t":"2026-10-15T17:00:00Z","v":527,"vw":10.65},{"c":10.65,"h":10.65,"l":10.65,"n":17,"o":10.65,"t":"2026-10-15T17:05:00Z","v":1108,"vw":10.65},{"c":10.66,"h":10.665,"l":10.635,"n":73,"o":10.65,"t":"2026-10-15T17:10:00Z","v":5268,"vw":10.650682},{"c":10.67,"h":10.68,"l":10.66,"n":36,"o":10.66,"t":"2026-10-15T17:15:00Z","v":1844,"vw":10.663333},{"c":10.67,"h":10.68,"l":10.67,"n":49,"o":10.67,"t":"2026-10-15T17:20:00Z","v":1977,"vw":10.673333},{"c":10.67,"h":10.67,"l":10.65,"n":51,"o":10.66,"t":"2026-10-15T17:25:00Z","v":2175,"vw":10.657471},{"c":10.64,"h":10.655,"l":10.64,"n":14,"o":10.65,"t":"2026-10-15T17:30:00Z","v":893,"vw":10.649},{"c":10.655,"h":10.655,"l":10.655,"n":2,"o":10.655,"t":"2026-10-15T17:35:00Z","v":104,"vw":10.655},{"c":10.675,"h":10.675,"l":10.655,"n":40,"o":10.655,"t":"2026-10-15T17:40:00Z","v":2048,"vw":10.666923},{"c":10.67,"h":10.68,"l":10.6621,"n":39,"o":10.68,"t":"2026-10-15T17:45:00Z","v":1671,"vw":10.673044},{"c":10.69,"h":10.69,"l":10.6619,"n":57,"o":10.67,"t":"2026-10-15T17:50:00Z","v":3688,"vw":10.680611},{"c":10.705,"h":10.705,"l":10.685,"n":100,"o":10.69,"t":"2026-10-15T17:55:00Z","v":6238,"vw":10.691354},{"c":10.71,"h":10.71,"l":10.7,"n":25,"o":10.705,"t":"2026-10-15T18:00:00Z","v":1198,"vw":10.706792},{"c":10.7,"h":10.71,"l":10.7,"n":49,"o":10.71,"t":"2026-10-15T18:05:00Z","v":2849,"vw":10.70146},{"c":10.7,"h":10.7,"l":10.7,"n":13,"o":10.7,"t":"2026-10-15T18:10:00Z","v":550,"vw":10.7},{"c":10.72,"h":10.72,"l":10.705,"n":128,"o":10.71,"t":"2026-10-15T18:15:00Z","v":6071,"vw":10.711058},{"c":10.73,"h":10.73,"l":10.73,"n":11,"o":10.73,"t":"2026-10-15T18:20:00Z","v":243,"vw":10.73},{"c":10.71,"h":10.72,"l":10.71,"n":21,"o":10.72,"t":"2026-10-15T18:25:00Z","v":890,"vw":10.715},{"c":10.69,"h":10.69,"l":10.68,"n":46,"o":10.69,"t":"2026-10-15T18:30:00Z","v":3280,"vw":10.689524},{"c":10.715,"h":10.72,"l":10.69,"n":88,"o":10.69,"t":"2026-10-15T18:35:00Z","v":13900,"vw":10.697528},{"c":10.715,"h":10.73,"l":10.7127,"n":14,"o":10.715,"t":"2026-10-15T18:40:00Z","v":1388,"vw":10.720628},{"c":10.715,"h":10.715,"l":10.715,"n":22,"o":10.715,"t":"2026-10-15T18:45:00Z","v":787,"vw":10.715},{"c":10.715,"h":10.73,"l":10.715,"n":11,"o":10.73,"t":"2026-10-15T18:50:00Z","v":1231,"vw":10.721},{"c":10.69,"h":10.71,"l":10.69,"n":76,"o":10.71,"t":"2026-10-15T18:55:00Z","v":2810,"vw":10.694386},{"c":10.69,"h":10.71,"l":10.67,"n":199,"o":10.7,"t":"2026-10-15T19:00:00Z","v":29530,"vw":10.689025},{"c":10.69,"h":10.69,"l":10.68,"n":106,"o":10.69,"t":"2026-10-15T19:05:00Z","v":9545,"vw":10.686146},{"c":10.69,"h":10.69,"l":10.69,"n":19,"o":10.69,"t":"2026-10-15T19:10:00Z","v":783,"vw":10.69},{"c":10.72,"h":10.72,"l":10.7,"n":84,"o":10.7,"t":"2026-10-15T19:15:00Z","v":5285,"vw":10.705473},{"c":10.705,"h":10.725,"l":10.705,"n":88,"o":10.72,"t":"2026-10-15T19:25:00Z","v":3966,"vw":10.717667},{"c":10.71,"h":10.71,"l":10.68,"n":90,"o":10.69,"t":"2026-10-15T19:30:00Z","v":5334,"vw":10.690747},{"c":10.71,"h":10.71,"l":10.7,"n":74,"o":10.71,"t":"2026-10-15T19:35:00Z","v":4966,"vw":10.703033},{"c":10.73,"h":10.73,"l":10.69,"n":107,"o":10.69,"t":"2026-10-15T19:40:00Z","v":5102,"vw":10.713655},{"c":10.71,"h":10.73,"l":10.7,"n":162,"o":10.72,"t":"2026-10-15T19:45:00Z","v":7861,"vw":10.71483},{"c":10.645,"h":10.7,"l":10.64,"n":229,"o":10.7,"t":"2026-10-15T19:50:00Z","v":20408,"vw":10.675654},{"c":10.63,"h":10.67,"l":10.625,"n":744,"o":10.645,"t":"2026-10-15T19:55:00Z","v":47871,"vw":10.64482},{"c":10.62,"h":10.62,"l":10.62,"n":11,"o":10.62,"t":"2026-10-15T20:00:00Z","v":236303,"vw":10.62},{"c":10.705,"h":10.8422,"l":10.67,"n":12,"o":10.67,"t":"2026-10-16T13:30:00Z","v":12462,"vw":10.683854},{"c":10.68,"h":10.705,"l":10.68,"n":2,"o":10.705,"t":"2026-10-16T13:35:00Z","v":200,"vw":10.6925},{"c":10.64,"h":10.71,"l":10.64,"n":62,"o":10.65,"t":"2026-10-16T13:40:00Z","v":3106,"vw":10.684474},{"c":10.65,"h":10.66,"l":10.64,"n":41,"o":10.645,"t":"2026-10-16T13:45:00Z","v":2336,"vw":10.647088},{"c":10.64,"h":10.65,"l":10.64,"n":38,"o":10.65,"t":"2026-10-16T13:50:00Z","v":1727,"vw":10.641667},{"c":10.635,"h":10.64,"l":10.624,"n":45,"o":10.64,"t":"2026-10-16T13:55:00Z","v":3144,"vw":10.635539},{"c":10.61,"h":10.63,"l":10.6,"n":59,"o":10.63,"t":"2026-10-16T14:00:00Z","v":2501,"vw":10.61575},{"c":10.585,"h":10.62,"l":10.585,"n":47,"o":10.62,"t":"2026-10-16T14:05:00Z","v":1584,"vw":10.602906},{"c":10.6,"h":10.6,"l":10.595,"n":9,"o":10.595,"t":"2026-10-16T14:10:00Z","v":370,"vw":10.5975},{"c":10.575,"h":10.595,"l":10.57,"n":16,"o":10.595,"t":"2026-10-16T14:15:00Z","v":831,"vw":10.581429},{"c":10.595,"h":10.625,"l":10.58,"n":126,"o":10.58,"t":"2026-10-16T14:20:00Z","v":6604,"vw":10.600777},{"c":10.585,"h":10.6,"l":10.58,"n":37,"o":10.595,"t":"2026-10-16T14:25:00Z","v":2395,"vw":10.5875},{"c":10.615,"h":10.62,"l":10.6,"n":24,"o":10.61,"t":"2026-10-16T14:30:00Z","v":2261,"vw":10.606579},{"c":10.61,"h":10.66,"l":10.59,"n":161,"o":10.59,"t":"2026-10-16T14:35:00Z","v":31036,"vw":10.627087},{"c":10.6,"h":10.601,"l":10.6,"n":22,"o":10.6,"t":"2026-10-16T14:40:00Z","v":1604,"vw":10.600106},{"c":10.64,"h":10.64,"l":10.6,"n":69,"o":10.6,"t":"2026-10-16T14:45:00Z","v":3371,"vw":10.618333},{"c":10.63,"h":10.65,"l":10.63,"n":58,"o":10.64,"t":"2026-10-16T14:50:00Z","v":3836,"vw":10.639667},{"c":10.64,"h":10.64,"l":10.63,"n":32,"o":10.63,"t":"2026-10-16T14:55:00Z","v":2201,"vw":10.631333},{"c":10.6,"h":10.62,"l":10.6,"n":24,"o":10.62,"t":"2026-10-16T15:00:00Z","v":1001,"vw":10.61},{"c":10.58,"h":10.6,"l":10.56,"n":65,"o":10.6,"t":"2026-10-16T15:05:00Z","v":3849,"vw":10.578875},{"c":10.575,"h":10.575,"l":10.575,"n":7,"o":10.575,"t":"2026-10-16T15:15:00Z","v":307,"vw":10.575},{"c":10.5564,"h":10.56,"l":10.55,"n":36,"o":10.56,"t":"2026-10-16T15:20:00Z","v":960,"vw":10.556831},{"c":10.52,"h":10.555,"l":10.52,"n":40,"o":10.555,"t":"2026-10-16T15:25:00Z","v":1211,"vw":10.539167},{"c":10.56,"h":10.56,"l":10.53,"n":22,"o":10.53,"t":"2026-10-16T15:30:00Z","v":849,"vw":10.544167},{"c":10.56,"h":10.56,"l":10.5446,"n":36,"o":10.5446,"t":"2026-10-16T15:35:00Z","v":1117,"vw":10.548484},{"c":10.53,"h":10.54,"l":10.53,"n":31,"o":10.54,"t":"2026-10-16T15:40:00Z","v":825,"vw":10.5347},{"c":10.51,"h":10.53,"l":10.51,"n":43,"o":10.53,"t":"2026-10-16T15:45:00Z","v":829,"vw":10.524595},{"c":10.475,"h":10.495,"l":10.47,"n":55,"o":10.495,"t":"2026-10-16T15:50:00Z","v":1834,"vw":10.480586},{"c":10.47,"h":10.47,"l":10.47,"n":19,"o":10.47,"t":"2026-10-16T15:55:00Z","v":314,"vw":10.47},{"c":10.43,"h":10.45,"l":10.43,"n":59,"o":10.45,"t":"2026-10-16T16:00:00Z","v":4735,"vw":10.4413},{"c":10.45,"h":10.45,"l":10.44,"n":32,"o":10.44,"t":"2026-10-16T16:05:00Z","v":1110,"vw":10.445556},{"c":10.46,"h":10.46,"l":10.46,"n":7,"o":10.46,"t":"2026-10-16T16:10:00Z","v":286,"vw":10.46},{"c":10.43,"h":10.465,"l":10.43,"n":74,"o":10.46,"t":"2026-10-16T16:15:00Z","v":2685,"vw":10.440727},{"c":10.48,"h":10.495,"l":10.44,"n":90,"o":10.44,"t":"2026-10-16T16:20:00Z","v":5173,"vw":10.46624},{"c":10.505,"h":10.505,"l":10.47,"n":96,"o":10.48,"t":"2026-10-16T16:25:00Z","v":3318,"vw":10.491596},{"c":10.42,"h":10.5,"l":10.42,"n":160,"o":10.5,"t":"2026-10-16T16:30:00Z","v":13937,"vw":10.436244},{"c":10.41,"h":10.42,"l":10.41,"n":51,"o":10.41,"t":"2026-10-16T16:35:00Z","v":1834,"vw":10.415},{"c":10.43,"h":10.43,"l":10.415,"n":65,"o":10.415,"t":"2026-10-16T16:40:00Z","v":2515,"vw":10.422173},{"c":10.42,"h":10.44,"l":10.42,"n":77,"o":10.44,"t":"2026-10-16T16:45:00Z","v":4038,"vw":10.429253},{"c":10.44,"h":10.44,"l":10.42,"n":62,"o":10.42,"t":"2026-10-16T16:50:00Z","v":1483,"vw":10.429286},{"c":10.389,"h":10.44,"l":10.389,"n":170,"o":10.44,"t":"2026-10-16T16:55:00Z","v":7350,"vw":10.405977},{"c":10.36,"h":10.391,"l":10.36,"n":50,"o":10.39,"t":"2026-10-16T17:00:00Z","v":1531,"vw":10.377613},{"c":10.35,"h":10.362,"l":10.35,"n":35,"o":10.362,"t":"2026-10-16T17:05:00Z","v":1122,"vw":10.358571},{"c":10.31,"h":10.32,"l":10.31,"n":45,"o":10.32,"t":"2026-10-16T17:10:00Z","v":865,"vw":10.316667},{"c":10.29,"h":10.3,"l":10.27,"n":97,"o":10.3,"t":"2026-10-16T17:15:00Z","v":2489,"vw":10.290597},{"c":10.285,"h":10.285,"l":10.285,"n":28,"o":10.285,"t":"2026-10-16T17:20:00Z","v":318,"vw":10.285},{"c":10.285,"h":10.32,"l":10.28,"n":253,"o":10.29,"t":"2026-10-16T17:25:00Z","v":11708,"vw":10.299127},{"c":10.3,"h":10.315,"l":10.25,"n":100,"o":10.27,"t":"2026-10-16T17:30:00Z","v":6199,"vw":10.29343},{"c":10.28,"h":10.315,"l":10.28,"n":78,"o":10.3,"t":"2026-10-16T17:35:00Z","v":4955,"vw":10.301349},{"c":10.275,"h":10.295,"l":10.275,"n":30,"o":10.29,"t":"2026-10-16T17:40:00Z","v":1322,"vw":10.288143},{"c":10.275,"h":10.275,"l":10.26,"n":67,"o":10.27,"t":"2026-10-16T17:45:00Z","v":2334,"vw":10.27},{"c":10.24,"h":10.27,"l":10.24,"n":79,"o":10.27,"t":"2026-10-16T17:50:00Z","v":2593,"vw":10.254},{"c":10.21,"h":10.27,"l":10.2,"n":156,"o":10.25,"t":"2026-10-16T17:55:00Z","v":15485,"vw":10.219212},{"c":10.19,"h":10.215,"l":10.19,"n":149,"o":10.21,"t":"2026-10-16T18:00:00Z","v":7864,"vw":10.203761},{"c":10.19,"h":10.195,"l":10.185,"n":67,"o":10.195,"t":"2026-10-16T18:05:00Z","v":3131,"vw":10.190419},{"c":10.23,"h":10.23,"l":10.16,"n":133,"o":10.19,"t":"2026-10-16T18:10:00Z","v":7025,"vw":10.187489},{"c":10.215,"h":10.24,"l":10.2,"n":80,"o":10.24,"t":"2026-10-16T18:15:00Z","v":2856,"vw":10.223438},{"c":10.22,"h":10.22,"l":10.18,"n":112,"o":10.2,"t":"2026-10-16T18:20:00Z","v":5818,"vw":10.199753},{"c":10.25,"h":10.25,"l":10.21,"n":96,"o":10.22,"t":"2026-10-16T18:25:00Z","v":6596,"vw":10.233558},{"c":10.22,"h":10.25,"l":10.22,"n":105,"o":10.25,"t":"2026-10-16T18:30:00Z","v":3386,"vw":10.243623},{"c":10.21,"h":10.23,"l":10.2,"n":86,"o":10.23,"t":"2026-10-16T18:35:00Z","v":3590,"vw":10.216486},{"c":10.225,"h":10.23,"l":10.21,"n":90,"o":10.22,"t":"2026-10-16T18:40:00Z","v":3516,"vw":10.22125},{"c":10.185,"h":10.22,"l":10.185,"n":118,"o":10.22,"t":"2026-10-16T18:45:00Z","v":5542,"vw":10.204032},{"c":10.12,"h":10.185,"l":10.12,"n":134,"o":10.18,"t":"2026-10-16T18:50:00Z","v":11612,"vw":10.170841},{"c":10.15,"h":10.16,"l":10.12,"n":100,"o":10.12,"t":"2026-10-16T18:55:00Z","v":5873,"vw":10.148746},{"c":10.18,"h":10.19,"l":10.16,"n":116,"o":10.16,"t":"2026-10-16T19:00:00Z","v":5954,"vw":10.170149},{"c":10.16,"h":10.1878,"l":10.14,"n":149,"o":10.18,"t":"2026-10-16T19:05:00Z","v":6189,"vw":10.165476},{"c":10.185,"h":10.19,"l":10.15,"n":98,"o":10.16,"t":"2026-10-16T19:10:00Z","v":5533,"vw":10.171836},{"c":10.17,"h":10.19,"l":10.16,"n":109,"o":10.18,"t":"2026-10-16T19:15:00Z","v":4711,"vw":10.171097},{"c":10.17,"h":10.19,"l":10.17,"n":75,"o":10.19,"t":"2026-10-16T19:20:00Z","v":3540,"vw":10.179366},{"c":10.175,"h":10.18,"l":10.15,"n":143,"o":10.16,"t":"2026-10-16T19:25:00Z","v":4905,"vw":10.167121},{"c":10.15,"h":10.17,"l":10.15,"n":145,"o":10.17,"t":"2026-10-16T19:30:00Z","v":7688,"vw":10.167724},{"c":10.125,"h":10.155,"l":10.12,"n":162,"o":10.155,"t":"2026-10-16T19:35:00Z","v":6965,"vw":10.138138},{"c":10.11,"h":10.135,"l":10.105,"n":184,"o":10.125,"t":"2026-10-16T19:40:00Z","v":12635,"vw":10.120963},{"c":10.125,"h":10.13,"l":10.09,"n":242,"o":10.11,"t":"2026-10-16T19:45:00Z","v":15913,"vw":10.114216},{"c":10.115,"h":10.14,"l":10.115,"n":258,"o":10.125,"t":"2026-10-16T19:50:00Z","v":24563,"vw":10.120824},{"c":10.01,"h":10.11,"l":10.01,"n":1015,"o":10.11,"t":"2026-10-16T19:55:00Z","v":87777,"vw":10.061038},{"c":10.01,"h":10.01,"l":10.01,"n":20,"o":10.01,"t":"2026-10-16T20:00:00Z","v":145020,"vw":10.01},{"c":9.98,"h":10.035,"l":9.9,"n":87,"o":9.99,"t":"2026-10-19T13:30:00Z","v":13551,"vw":9.963872},{"c":9.9,"h":9.935,"l":9.9,"n":31,"o":9.935,"t":"2026-10-19T13:35:00Z","v":4601,"vw":9.907493},{"c":9.9,"h":9.925,"l":9.9,"n":44,"o":9.925,"t":"2026-10-19T13:40:00Z","v":2556,"vw":9.915567},{"c":10.006,"h":10.03,"l":9.88,"n":223,"o":9.89,"t":"2026-10-19T13:45:00Z","v":42575,"vw":9.999364},{"c":9.92,"h":10.001,"l":9.92,"n":98,"o":10.001,"t":"2026-10-19T13:50:00Z","v":7735,"vw":9.968393},{"c":9.88,"h":9.905,"l":9.88,"n":28,"o":9.8901,"t":"2026-10-19T13:55:00Z","v":12211,"vw":9.883016},{"c":9.84,"h":9.88,"l":9.84,"n":26,"o":9.8633,"t":"2026-10-19T14:00:00Z","v":2012,"vw":9.85622},{"c":9.805,"h":9.855,"l":9.79,"n":126,"o":9.8301,"t":"2026-10-19T14:05:00Z","v":11327,"vw":9.815631},{"c":9.83,"h":9.83,"l":9.81,"n":37,"o":9.81,"t":"2026-10-19T14:10:00Z","v":2819,"vw":9.819366},{"c":9.82,"h":9.82,"l":9.82,"n":16,"o":9.82,"t":"2026-10-19T14:15:00Z","v":449,"vw":9.82},{"c":9.87,"h":9.87,"l":9.82,"n":112,"o":9.82,"t":"2026-10-19T14:20:00Z","v":6251,"vw":9.849492},{"c":9.86,"h":9.86,"l":9.86,"n":35,"o":9.86,"t":"2026-10-19T14:25:00Z","v":1552,"vw":9.86},{"c":9.845,"h":9.86,"l":9.835,"n":90,"o":9.86,"t":"2026-10-19T14:30:00Z","v":5343,"vw":9.842178},{"c":9.85,"h":9.85,"l":9.845,"n":15,"o":9.845,"t":"2026-10-19T14:35:00Z","v":357,"vw":9.846667},{"c":9.845,"h":9.8525,"l":9.845,"n":10,"o":9.8525,"t":"2026-10-19T14:40:00Z","v":630,"vw":9.84875},{"c":9.875,"h":9.88,"l":9.85,"n":79,"o":9.85,"t":"2026-10-19T14:45:00Z","v":2770,"vw":9.871667},{"c":9.84,"h":9.85,"l":9.84,"n":39,"o":9.85,"t":"2026-10-19T14:50:00Z","v":1436,"vw":9.84125},{"c":9.845,"h":9.85,"l":9.835,"n":28,"o":9.835,"t":"2026-10-19T14:55:00Z","v":805,"vw":9.845},{"c":9.845,"h":9.845,"l":9.845,"n":5,"o":9.845,"t":"2026-10-19T15:00:00Z","v":228,"vw":9.845},{"c":9.875,"h":9.88,"l":9.86,"n":66,"o":9.86,"t":"2026-10-19T15:05:00Z","v":4384,"vw":9.870847},{"c":9.9,"h":9.9,"l":9.89,"n":35,"o":9.89,"t":"2026-10-19T15:10:00Z","v":2067,"vw":9.897692},{"c":9.89,"h":9.92,"l":9.89,"n":48,"o":9.91,"t":"2026-10-19T15:15:00Z","v":2611,"vw":9.903381},{"c":9.9,"h":9.915,"l":9.9,"n":29,"o":9.9,"t":"2026-10-19T15:20:00Z","v":1306,"vw":9.902778},{"c":9.88,"h":9.9,"l":9.88,"n":31,"o":9.9,"t":"2026-10-19T15:25:00Z","v":766,"vw":9.896},{"c":9.88,"h":9.8901,"l":9.88,"n":63,"o":9.8901,"t":"2026-10-19T15:30:00Z","v":4087,"vw":9.888815},{"c":9.9,"h":9.9,"l":9.88,"n":49,"o":9.88,"t":"2026-10-19T15:35:00Z","v":4198,"vw":9.892162},{"c":9.9,"h":9.9,"l":9.9,"n":28,"o":9.9,"t":"2026-10-19T15:40:00Z","v":1281,"vw":9.9},{"c":9.91,"h":9.91,"l":9.9,"n":14,"o":9.9,"t":"2026-10-19T15:45:00Z","v":783,"vw":9.908333},{"c":9.92,"h":9.93,"l":9.905,"n":91,"o":9.905,"t":"2026-10-19T15:50:00Z","v":4940,"vw":9.916543},{"c":9.92,"h":9.92,"l":9.92,"n":15,"o":9.92,"t":"2026-10-19T15:55:00Z","v":1232,"vw":9.92},{"c":9.89,"h":9.91,"l":9.88,"n":136,"o":9.91,"t":"2026-10-19T16:00:00Z","v":5736,"vw":9.898081},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-10-19T16:05:00Z","v":451,"vw":9.89},{"c":9.89,"h":9.9,"l":9.89,"n":13,"o":9.9,"t":"2026-10-19T16:10:00Z","v":916,"vw":9.898},{"c":9.9,"h":9.9,"l":9.8999,"n":29,"o":9.8999,"t":"2026-10-19T16:15:00Z","v":2146,"vw":9.899962},{"c":9.91,"h":9.92,"l":9.9052,"n":36,"o":9.9052,"t":"2026-10-19T16:20:00Z","v":1899,"vw":9.910431},{"c":9.94,"h":9.94,"l":9.915,"n":81,"o":9.915,"t":"2026-10-19T16:25:00Z","v":5996,"vw":9.933865},{"c":9.93,"h":9.93,"l":9.925,"n":47,"o":9.93,"t":"2026-10-19T16:30:00Z","v":1558,"vw":9.929412},{"c":9.92,"h":9.92,"l":9.92,"n":52,"o":9.92,"t":"2026-10-19T16:35:00Z","v":5406,"vw":9.92},{"c":9.97,"h":9.97,"l":9.92,"n":86,"o":9.92,"t":"2026-10-19T16:40:00Z","v":6912,"vw":9.948267},{"c":9.97,"h":9.97,"l":9.97,"n":26,"o":9.97,"t":"2026-10-19T16:45:00Z","v":1128,"vw":9.97},{"c":9.95,"h":9.96,"l":9.95,"n":27,"o":9.96,"t":"2026-10-19T16:50:00Z","v":1504,"vw":9.955045},{"c":9.96,"h":9.96,"l":9.945,"n":37,"o":9.95,"t":"2026-10-19T16:55:00Z","v":1460,"vw":9.952775},{"c":9.945,"h":9.95,"l":9.94,"n":31,"o":9.945,"t":"2026-10-19T17:00:00Z","v":1313,"vw":9.945},{"c":9.95,"h":9.95,"l":9.94,"n":93,"o":9.945,"t":"2026-10-19T17:05:00Z","v":6396,"vw":9.948744},{"c":9.9603,"h":9.965,"l":9.94,"n":114,"o":9.94,"t":"2026-10-19T17:10:00Z","v":14622,"vw":9.952812},{"c":9.965,"h":9.97,"l":9.965,"n":39,"o":9.97,"t":"2026-10-19T17:15:00Z","v":984,"vw":9.9675},{"c":9.97,"h":9.97,"l":9.96,"n":35,"o":9.96,"t":"2026-10-19T17:20:00Z","v":1581,"vw":9.967723},{"c":9.971,"h":9.971,"l":9.965,"n":31,"o":9.97,"t":"2026-10-19T17:25:00Z","v":1526,"vw":9.969381},{"c":9.965,"h":9.97,"l":9.965,"n":21,"o":9.97,"t":"2026-10-19T17:30:00Z","v":548,"vw":9.967872},{"c":9.97,"h":9.97,"l":9.97,"n":13,"o":9.97,"t":"2026-10-19T17:35:00Z","v":306,"vw":9.97},{"c":9.97,"h":9.97,"l":9.96,"n":64,"o":9.965,"t":"2026-10-19T17:40:00Z","v":2420,"vw":9.967813},{"c":9.96,"h":9.97,"l":9.955,"n":90,"o":9.97,"t":"2026-10-19T17:45:00Z","v":3269,"vw":9.961941},{"c":9.96,"h":9.96,"l":9.96,"n":10,"o":9.96,"t":"2026-10-19T17:50:00Z","v":279,"vw":9.96},{"c":9.96,"h":9.9601,"l":9.95,"n":84,"o":9.96,"t":"2026-10-19T17:55:00Z","v":3642,"vw":9.959528},{"c":9.98,"h":9.98,"l":9.96,"n":66,"o":9.96,"t":"2026-10-19T18:00:00Z","v":5056,"vw":9.971742},{"c":9.97,"h":9.985,"l":9.97,"n":56,"o":9.985,"t":"2026-10-19T18:05:00Z","v":2278,"vw":9.981348},{"c":10.005,"h":10.04,"l":9.98,"n":80,"o":9.98,"t":"2026-10-19T18:10:00Z","v":8229,"vw":10.00315},{"c":10.01,"h":10.011,"l":10.01,"n":20,"o":10.01,"t":"2026-10-19T18:15:00Z","v":1218,"vw":10.010206},{"c":10.02,"h":10.03,"l":10.02,"n":90,"o":10.02,"t":"2026-10-19T18:20:00Z","v":7031,"vw":10.025271},{"c":10.015,"h":10.015,"l":10.01,"n":26,"o":10.015,"t":"2026-10-19T18:25:00Z","v":1283,"vw":10.0138},{"c":9.995,"h":10.015,"l":9.98,"n":159,"o":10.01,"t":"2026-10-19T18:30:00Z","v":9198,"vw":9.996091},{"c":9.99,"h":9.99,"l":9.99,"n":15,"o":9.99,"t":"2026-10-19T18:35:00Z","v":485,"vw":9.99},{"c":9.98,"h":10,"l":9.978,"n":69,"o":10,"t":"2026-10-19T18:40:00Z","v":9054,"vw":9.985565},{"c":10.08,"h":10.08,"l":9.985,"n":249,"o":9.985,"t":"2026-10-19T18:45:00Z","v":19006,"vw":10.028395},{"c":10.07,"h":10.075,"l":10.07,"n":89,"o":10.075,"t":"2026-10-19T18:50:00Z","v":2988,"vw":10.071713},{"c":10.08,"h":10.085,"l":10.07,"n":124,"o":10.075,"t":"2026-10-19T18:55:00Z","v":11509,"vw":10.075616},{"c":10.08,"h":10.085,"l":10.0752,"n":115,"o":10.08,"t":"2026-10-19T19:00:00Z","v":6448,"vw":10.078773},{"c":10.1,"h":10.115,"l":10.07,"n":168,"o":10.08,"t":"2026-10-19T19:05:00Z","v":12327,"vw":10.096398},{"c":10.11,"h":10.11,"l":10.1,"n":150,"o":10.1,"t":"2026-10-19T19:10:00Z","v":10585,"vw":10.101491},{"c":10.175,"h":10.18,"l":10.105,"n":232,"o":10.11,"t":"2026-10-19T19:15:00Z","v":25348,"vw":10.147317},{"c":10.16,"h":10.18,"l":10.15,"n":134,"o":10.17,"t":"2026-10-19T19:20:00Z","v":11399,"vw":10.160196},{"c":10.16,"h":10.165,"l":10.15,"n":144,"o":10.16,"t":"2026-10-19T19:25:00Z","v":10944,"vw":10.154657},{"c":10.155,"h":10.165,"l":10.155,"n":113,"o":10.16,"t":"2026-10-19T19:30:00Z","v":5180,"vw":10.159616},{"c":10.17,"h":10.17,"l":10.155,"n":161,"o":10.155,"t":"2026-10-19T19:35:00Z","v":10208,"vw":10.160673},{"c":10.17,"h":10.18,"l":10.17,"n":83,"o":10.17,"t":"2026-10-19T19:40:00Z","v":3782,"vw":10.174605},{"c":10.155,"h":10.18,"l":10.12,"n":350,"o":10.17,"t":"2026-10-19T19:45:00Z","v":31921,"vw":10.151676},{"c":10.08,"h":10.155,"l":10.08,"n":379,"o":10.155,"t":"2026-10-19T19:50:00Z","v":40960,"vw":10.127989},{"c":10.06,"h":10.07,"l":10.042,"n":1013,"o":10.062,"t":"2026-10-19T19:55:00Z","v":58463,"vw":10.056892},{"c":10.05,"h":10.05,"l":10.05,"n":14,"o":10.05,"t":"2026-10-19T20:00:00Z","v":388718,"vw":10.05},{"c":10.19,"h":10.19,"l":9.97,"n":33,"o":10.01,"t":"2026-10-20T13:30:00Z","v":9857,"vw":10.012396},{"c":10.19,"h":10.19,"l":10.055,"n":7,"o":10.055,"t":"2026-10-20T13:35:00Z","v":603,"vw":10.081883},{"c":10.1706,"h":10.29,"l":10.06,"n":128,"o":10.06,"t":"2026-10-20T13:40:00Z","v":13716,"vw":10.180075},{"c":10.26,"h":10.26,"l":10.225,"n":10,"o":10.225,"t":"2026-10-20T13:45:00Z","v":662,"vw":10.247},{"c":10.27,"h":10.27,"l":10.25,"n":52,"o":10.26,"t":"2026-10-20T13:50:00Z","v":4296,"vw":10.257428},{"c":10.23,"h":10.25,"l":10.23,"n":9,"o":10.25,"t":"2026-10-20T13:55:00Z","v":550,"vw":10.245},{"c":10.21,"h":10.25,"l":10.21,"n":50,"o":10.235,"t":"2026-10-20T14:00:00Z","v":2766,"vw":10.240553},{"c":10.185,"h":10.19,"l":10.185,"n":8,"o":10.19,"t":"2026-10-20T14:05:00Z","v":379,"vw":10.1875},{"c":10.195,"h":10.2,"l":10.17,"n":77,"o":10.17,"t":"2026-10-20T14:10:00Z","v":4730,"vw":10.185339},{"c":10.22,"h":10.22,"l":10.2,"n":43,"o":10.2,"t":"2026-10-20T14:15:00Z","v":1968,"vw":10.206316},{"c":10.28,"h":10.285,"l":10.23,"n":41,"o":10.23,"t":"2026-10-20T14:20:00Z","v":1952,"vw":10.253172},{"c":10.29,"h":10.3,"l":10.29,"n":32,"o":10.29,"t":"2026-10-20T14:25:00Z","v":1726,"vw":10.292353},{"c":10.32,"h":10.36,"l":10.29,"n":80,"o":10.29,"t":"2026-10-20T14:30:00Z","v":5979,"vw":10.325578},{"c":10.34,"h":10.34,"l":10.34,"n":19,"o":10.34,"t":"2026-10-20T14:35:00Z","v":533,"vw":10.34},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-20T14:40:00Z","v":101,"vw":10.32},{"c":10.36,"h":10.38,"l":10.325,"n":96,"o":10.325,"t":"2026-10-20T14:45:00Z","v":4305,"vw":10.353856},{"c":10.541,"h":10.55,"l":10.355,"n":258,"o":10.355,"t":"2026-10-20T14:50:00Z","v":26270,"vw":10.496858},{"c":10.48,"h":10.5201,"l":10.45,"n":137,"o":10.5201,"t":"2026-10-20T14:55:00Z","v":10441,"vw":10.49194},{"c":10.47,"h":10.48,"l":10.46,"n":74,"o":10.48,"t":"2026-10-20T15:00:00Z","v":3576,"vw":10.472946},{"c":10.46,"h":10.46,"l":10.45,"n":44,"o":10.46,"t":"2026-10-20T15:05:00Z","v":2132,"vw":10.456838},{"c":10.43,"h":10.47,"l":10.4,"n":136,"o":10.47,"t":"2026-10-20T15:10:00Z","v":5669,"vw":10.421983},{"c":10.44,"h":10.455,"l":10.43,"n":78,"o":10.43,"t":"2026-10-20T15:15:00Z","v":3679,"vw":10.444481},{"c":10.431,"h":10.44,"l":10.42,"n":51,"o":10.435,"t":"2026-10-20T15:20:00Z","v":2453,"vw":10.428133},{"c":10.4358,"h":10.4358,"l":10.43,"n":33,"o":10.43,"t":"2026-10-20T15:25:00Z","v":1260,"vw":10.434089},{"c":10.42,"h":10.43,"l":10.42,"n":42,"o":10.43,"t":"2026-10-20T15:30:00Z","v":3119,"vw":10.42039},{"c":10.42,"h":10.42,"l":10.42,"n":34,"o":10.42,"t":"2026-10-20T15:35:00Z","v":1374,"vw":10.42},{"c":10.425,"h":10.435,"l":10.42,"n":62,"o":10.43,"t":"2026-10-20T15:40:00Z","v":2841,"vw":10.429408},{"c":10.42,"h":10.42,"l":10.42,"n":25,"o":10.42,"t":"2026-10-20T15:45:00Z","v":643,"vw":10.42},{"c":10.4,"h":10.42,"l":10.4,"n":15,"o":10.415,"t":"2026-10-20T15:50:00Z","v":451,"vw":10.411667},{"c":10.38,"h":10.405,"l":10.38,"n":94,"o":10.405,"t":"2026-10-20T15:55:00Z","v":7002,"vw":10.390878},{"c":10.385,"h":10.396,"l":10.38,"n":50,"o":10.39,"t":"2026-10-20T16:00:00Z","v":2144,"vw":10.38946},{"c":10.37,"h":10.3893,"l":10.37,"n":47,"o":10.3893,"t":"2026-10-20T16:05:00Z","v":2646,"vw":10.375217},{"c":10.36,"h":10.36,"l":10.35,"n":13,"o":10.35,"t":"2026-10-20T16:10:00Z","v":616,"vw":10.356667},{"c":10.35,"h":10.37,"l":10.35,"n":84,"o":10.36,"t":"2026-10-20T16:15:00Z","v":3580,"vw":10.364153},{"c":10.39,"h":10.4,"l":10.33,"n":100,"o":10.33,"t":"2026-10-20T16:20:00Z","v":6169,"vw":10.369978},{"c":10.41,"h":10.41,"l":10.39,"n":15,"o":10.39,"t":"2026-10-20T16:30:00Z","v":2064,"vw":10.393051},{"c":10.39,"h":10.39,"l":10.39,"n":5,"o":10.39,"t":"2026-10-20T16:35:00Z","v":181,"vw":10.39},{"c":10.4,"h":10.41,"l":10.4,"n":14,"o":10.41,"t":"2026-10-20T16:40:00Z","v":621,"vw":10.407059},{"c":10.39,"h":10.39,"l":10.39,"n":26,"o":10.39,"t":"2026-10-20T16:45:00Z","v":1428,"vw":10.39},{"c":10.375,"h":10.39,"l":10.37,"n":158,"o":10.39,"t":"2026-10-20T16:50:00Z","v":12603,"vw":10.38186},{"c":10.37,"h":10.38,"l":10.37,"n":31,"o":10.38,"t":"2026-10-20T16:55:00Z","v":1021,"vw":10.377908},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-10-20T17:00:00Z","v":160,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":62,"o":10.38,"t":"2026-10-20T17:05:00Z","v":2483,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":58,"o":10.38,"t":"2026-10-20T17:10:00Z","v":2801,"vw":10.38},{"c":10.39,"h":10.4,"l":10.39,"n":67,"o":10.39,"t":"2026-10-20T17:15:00Z","v":5260,"vw":10.396841},{"c":10.38,"h":10.39,"l":10.38,"n":36,"o":10.385,"t":"2026-10-20T17:20:00Z","v":1742,"vw":10.381608},{"c":10.375,"h":10.375,"l":10.375,"n":9,"o":10.375,"t":"2026-10-20T17:25:00Z","v":359,"vw":10.375},{"c":10.42,"h":10.42,"l":10.38,"n":65,"o":10.38,"t":"2026-10-20T17:30:00Z","v":2960,"vw":10.395498},{"c":10.4,"h":10.41,"l":10.4,"n":23,"o":10.405,"t":"2026-10-20T17:35:00Z","v":893,"vw":10.407},{"c":10.35,"h":10.4,"l":10.342,"n":206,"o":10.4,"t":"2026-10-20T17:40:00Z","v":10286,"vw":10.366071},{"c":10.35,"h":10.35,"l":10.35,"n":16,"o":10.35,"t":"2026-10-20T17:45:00Z","v":444,"vw":10.35},{"c":10.35,"h":10.36,"l":10.35,"n":35,"o":10.35,"t":"2026-10-20T17:50:00Z","v":936,"vw":10.351779},{"c":10.34,"h":10.35,"l":10.34,"n":25,"o":10.35,"t":"2026-10-20T17:55:00Z","v":776,"vw":10.345},{"c":10.33,"h":10.34,"l":10.33,"n":26,"o":10.34,"t":"2026-10-20T18:00:00Z","v":803,"vw":10.336667},{"c":10.33,"h":10.33,"l":10.32,"n":30,"o":10.32,"t":"2026-10-20T18:05:00Z","v":1926,"vw":10.328295},{"c":10.33,"h":10.33,"l":10.32,"n":47,"o":10.32,"t":"2026-10-20T18:10:00Z","v":1467,"vw":10.325714},{"c":10.315,"h":10.32,"l":10.315,"n":42,"o":10.32,"t":"2026-10-20T18:15:00Z","v":988,"vw":10.31875},{"c":10.32,"h":10.325,"l":10.305,"n":120,"o":10.315,"t":"2026-10-20T18:20:00Z","v":7817,"vw":10.314667},{"c":10.32,"h":10.33,"l":10.32,"n":20,"o":10.33,"t":"2026-10-20T18:30:00Z","v":685,"vw":10.325},{"c":10.32,"h":10.32,"l":10.32,"n":22,"o":10.32,"t":"2026-10-20T18:35:00Z","v":813,"vw":10.32},{"c":10.3,"h":10.32,"l":10.3,"n":29,"o":10.32,"t":"2026-10-20T18:40:00Z","v":1139,"vw":10.30625},{"c":10.32,"h":10.32,"l":10.3,"n":79,"o":10.3,"t":"2026-10-20T18:45:00Z","v":4160,"vw":10.309317},{"c":10.315,"h":10.32,"l":10.315,"n":59,"o":10.32,"t":"2026-10-20T18:50:00Z","v":4058,"vw":10.319436},{"c":10.31,"h":10.32,"l":10.3,"n":57,"o":10.302,"t":"2026-10-20T18:55:00Z","v":5948,"vw":10.302537},{"c":10.31,"h":10.31,"l":10.31,"n":32,"o":10.31,"t":"2026-10-20T19:00:00Z","v":1183,"vw":10.31},{"c":10.355,"h":10.37,"l":10.31,"n":186,"o":10.31,"t":"2026-10-20T19:05:00Z","v":17193,"vw":10.355156},{"c":10.33,"h":10.355,"l":10.33,"n":37,"o":10.355,"t":"2026-10-20T19:10:00Z","v":1779,"vw":10.34},{"c":10.38,"h":10.38,"l":10.33,"n":137,"o":10.33,"t":"2026-10-20T19:15:00Z","v":10896,"vw":10.350125},{"c":10.38,"h":10.381,"l":10.37,"n":62,"o":10.38,"t":"2026-10-20T19:20:00Z","v":4605,"vw":10.378791},{"c":10.38,"h":10.39,"l":10.38,"n":44,"o":10.39,"t":"2026-10-20T19:25:00Z","v":1845,"vw":10.383939},{"c":10.36,"h":10.38,"l":10.36,"n":128,"o":10.38,"t":"2026-10-20T19:30:00Z","v":7546,"vw":10.365913},{"c":10.315,"h":10.355,"l":10.305,"n":137,"o":10.355,"t":"2026-10-20T19:35:00Z","v":8770,"vw":10.328458},{"c":10.325,"h":10.325,"l":10.305,"n":313,"o":10.315,"t":"2026-10-20T19:40:00Z","v":24201,"vw":10.315705},{"c":10.37,"h":10.375,"l":10.325,"n":221,"o":10.325,"t":"2026-10-20T19:45:00Z","v":17946,"vw":10.343638},{"c":10.38,"h":10.38,"l":10.351,"n":138,"o":10.36,"t":"2026-10-20T19:50:00Z","v":12641,"vw":10.369097},{"c":10.365,"h":10.38,"l":10.355,"n":626,"o":10.365,"t":"2026-10-20T19:55:00Z","v":50352,"vw":10.36717},{"c":10.36,"h":10.36,"l":10.36,"n":22,"o":10.36,"t":"2026-10-20T20:00:00Z","v":80905,"vw":10.36},{"c":10.4,"h":10.75,"l":10.37,"n":26,"o":10.37,"t":"2026-10-21T13:30:00Z","v":3270,"vw":10.433938},{"c":10.34,"h":10.35,"l":10.285,"n":27,"o":10.3,"t":"2026-10-21T13:40:00Z","v":1678,"vw":10.294209},{"c":10.3994,"h":10.3994,"l":10.3994,"n":2,"o":10.3994,"t":"2026-10-21T13:45:00Z","v":101,"vw":10.3994},{"c":10.365,"h":10.365,"l":10.33,"n":23,"o":10.33,"t":"2026-10-21T13:55:00Z","v":1180,"vw":10.334375},{"c":10.31,"h":10.32,"l":10.28,"n":141,"o":10.32,"t":"2026-10-21T14:00:00Z","v":5665,"vw":10.29934},{"c":10.288,"h":10.288,"l":10.288,"n":6,"o":10.288,"t":"2026-10-21T14:05:00Z","v":474,"vw":10.288},{"c":10.32,"h":10.355,"l":10.28,"n":373,"o":10.28,"t":"2026-10-21T14:10:00Z","v":27021,"vw":10.314726},{"c":10.34,"h":10.34,"l":10.31,"n":87,"o":10.325,"t":"2026-10-21T14:15:00Z","v":11848,"vw":10.322386},{"c":10.37,"h":10.38,"l":10.35,"n":28,"o":10.35,"t":"2026-10-21T14:20:00Z","v":1026,"vw":10.365},{"c":10.32,"h":10.36,"l":10.32,"n":42,"o":10.36,"t":"2026-10-21T14:25:00Z","v":2062,"vw":10.351632},{"c":10.31,"h":10.31,"l":10.31,"n":13,"o":10.31,"t":"2026-10-21T14:40:00Z","v":539,"vw":10.31},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2026-10-21T14:45:00Z","v":253,"vw":10.31},{"c":10.3,"h":10.315,"l":10.3,"n":99,"o":10.31,"t":"2026-10-21T14:50:00Z","v":4061,"vw":10.310625},{"c":10.28,"h":10.3,"l":10.28,"n":26,"o":10.29,"t":"2026-10-21T14:55:00Z","v":788,"vw":10.288},{"c":10.3,"h":10.3,"l":10.27,"n":114,"o":10.27,"t":"2026-10-21T15:00:00Z","v":10047,"vw":10.291383},{"c":10.275,"h":10.29,"l":10.275,"n":28,"o":10.29,"t":"2026-10-21T15:05:00Z","v":1485,"vw":10.278176},{"c":10.27,"h":10.275,"l":10.27,"n":9,"o":10.275,"t":"2026-10-21T15:10:00Z","v":637,"vw":10.274079},{"c":10.245,"h":10.265,"l":10.245,"n":35,"o":10.265,"t":"2026-10-21T15:15:00Z","v":1434,"vw":10.255555},{"c":10.25,"h":10.25,"l":10.25,"n":14,"o":10.25,"t":"2026-10-21T15:20:00Z","v":357,"vw":10.25},{"c":10.28,"h":10.28,"l":10.25,"n":65,"o":10.25,"t":"2026-10-21T15:25:00Z","v":3957,"vw":10.271363},{"c":10.275,"h":10.275,"l":10.275,"n":9,"o":10.275,"t":"2026-10-21T15:30:00Z","v":436,"vw":10.275},{"c":10.26,"h":10.26,"l":10.26,"n":7,"o":10.26,"t":"2026-10-21T15:40:00Z","v":239,"vw":10.26},{"c":10.28,"h":10.28,"l":10.25,"n":114,"o":10.25,"t":"2026-10-21T15:45:00Z","v":8821,"vw":10.268475},{"c":10.29,"h":10.29,"l":10.29,"n":22,"o":10.29,"t":"2026-10-21T15:50:00Z","v":1181,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":10,"o":10.29,"t":"2026-10-21T16:00:00Z","v":793,"vw":10.29},{"c":10.28,"h":10.28,"l":10.28,"n":46,"o":10.28,"t":"2026-10-21T16:05:00Z","v":1397,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":16,"o":10.28,"t":"2026-10-21T16:10:00Z","v":628,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":14,"o":10.28,"t":"2026-10-21T16:15:00Z","v":635,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":6,"o":10.28,"t":"2026-10-21T16:20:00Z","v":126,"vw":10.28},{"c":10.28,"h":10.28,"l":10.27,"n":22,"o":10.28,"t":"2026-10-21T16:25:00Z","v":1183,"vw":10.278955},{"c":10.29,"h":10.3,"l":10.28,"n":119,"o":10.28,"t":"2026-10-21T16:30:00Z","v":6330,"vw":10.289353},{"c":10.35,"h":10.35,"l":10.32,"n":64,"o":10.32,"t":"2026-10-21T16:35:00Z","v":3690,"vw":10.336047},{"c":10.33,"h":10.345,"l":10.33,"n":30,"o":10.345,"t":"2026-10-21T16:40:00Z","v":672,"vw":10.3375},{"c":10.32,"h":10.32,"l":10.32,"n":21,"o":10.32,"t":"2026-10-21T16:50:00Z","v":560,"vw":10.32},{"c":10.315,"h":10.315,"l":10.315,"n":3,"o":10.315,"t":"2026-10-21T17:00:00Z","v":1132,"vw":10.315},{"c":10.3,"h":10.3,"l":10.3,"n":8,"o":10.3,"t":"2026-10-21T17:05:00Z","v":122,"vw":10.3},{"c":10.31,"h":10.31,"l":10.31,"n":33,"o":10.31,"t":"2026-10-21T17:10:00Z","v":584,"vw":10.31},{"c":10.3,"h":10.3,"l":10.3,"n":42,"o":10.3,"t":"2026-10-21T17:20:00Z","v":2259,"vw":10.3},{"c":10.31,"h":10.31,"l":10.3,"n":67,"o":10.3,"t":"2026-10-21T17:25:00Z","v":2391,"vw":10.304539},{"c":10.31,"h":10.31,"l":10.3,"n":16,"o":10.3,"t":"2026-10-21T17:30:00Z","v":454,"vw":10.306667},{"c":10.3301,"h":10.35,"l":10.32,"n":98,"o":10.32,"t":"2026-10-21T17:35:00Z","v":5798,"vw":10.340616},{"c":10.34,"h":10.34,"l":10.34,"n":25,"o":10.34,"t":"2026-10-21T17:40:00Z","v":917,"vw":10.34},{"c":10.32,"h":10.355,"l":10.32,"n":79,"o":10.35,"t":"2026-10-21T17:45:00Z","v":6247,"vw":10.345207},{"c":10.3072,"h":10.3072,"l":10.3072,"n":6,"o":10.3072,"t":"2026-10-21T17:50:00Z","v":2567,"vw":10.3072},{"c":10.31,"h":10.315,"l":10.31,"n":31,"o":10.315,"t":"2026-10-21T17:55:00Z","v":1338,"vw":10.312857},{"c":10.34,"h":10.3599,"l":10.27,"n":259,"o":10.31,"t":"2026-10-21T18:00:00Z","v":40176,"vw":10.327029},{"c":10.32,"h":10.33,"l":10.32,"n":22,"o":10.33,"t":"2026-10-21T18:05:00Z","v":2506,"vw":10.32847},{"c":10.3101,"h":10.33,"l":10.3101,"n":42,"o":10.32,"t":"2026-10-21T18:10:00Z","v":2782,"vw":10.318317},{"c":10.3,"h":10.32,"l":10.3,"n":56,"o":10.31,"t":"2026-10-21T18:15:00Z","v":1844,"vw":10.307473},{"c":10.29,"h":10.3077,"l":10.29,"n":30,"o":10.3077,"t":"2026-10-21T18:20:00Z","v":3134,"vw":10.299786},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-10-21T18:25:00Z","v":267,"vw":10.28},{"c":10.295,"h":10.295,"l":10.295,"n":41,"o":10.295,"t":"2026-10-21T18:30:00Z","v":1809,"vw":10.295},{"c":10.275,"h":10.29,"l":10.275,"n":63,"o":10.29,"t":"2026-10-21T18:35:00Z","v":2570,"vw":10.281693},{"c":10.275,"h":10.29,"l":10.27,"n":101,"o":10.27,"t":"2026-10-21T18:40:00Z","v":5993,"vw":10.282091},{"c":10.275,"h":10.285,"l":10.26,"n":102,"o":10.28,"t":"2026-10-21T18:45:00Z","v":3737,"vw":10.274101},{"c":10.26,"h":10.275,"l":10.26,"n":31,"o":10.275,"t":"2026-10-21T18:50:00Z","v":1555,"vw":10.271783},{"c":10.225,"h":10.26,"l":10.21,"n":138,"o":10.25,"t":"2026-10-21T18:55:00Z","v":6082,"vw":10.246714},{"c":10.175,"h":10.235,"l":10.175,"n":116,"o":10.225,"t":"2026-10-21T19:00:00Z","v":6867,"vw":10.197944},{"c":10.18,"h":10.18,"l":10.16,"n":48,"o":10.175,"t":"2026-10-21T19:05:00Z","v":2580,"vw":10.176347},{"c":10.175,"h":10.1861,"l":10.17,"n":56,"o":10.175,"t":"2026-10-21T19:10:00Z","v":1776,"vw":10.175867},{"c":10.19,"h":10.19,"l":10.17,"n":98,"o":10.175,"t":"2026-10-21T19:15:00Z","v":5677,"vw":10.186351},{"c":10.185,"h":10.19,"l":10.18,"n":110,"o":10.19,"t":"2026-10-21T19:20:00Z","v":8809,"vw":10.182557},{"c":10.235,"h":10.24,"l":10.185,"n":175,"o":10.185,"t":"2026-10-21T19:25:00Z","v":11047,"vw":10.220638},{"c":10.26,"h":10.27,"l":10.22,"n":197,"o":10.22,"t":"2026-10-21T19:30:00Z","v":13221,"vw":10.246229},{"c":10.29,"h":10.3,"l":10.26,"n":188,"o":10.26,"t":"2026-10-21T19:35:00Z","v":13801,"vw":10.285032},{"c":10.33,"h":10.33,"l":10.29,"n":201,"o":10.29,"t":"2026-10-21T19:40:00Z","v":12697,"vw":10.299218},{"c":10.31,"h":10.34,"l":10.305,"n":267,"o":10.32,"t":"2026-10-21T19:45:00Z","v":25792,"vw":10.320664},{"c":10.28,"h":10.32,"l":10.28,"n":374,"o":10.3,"t":"2026-10-21T19:50:00Z","v":30911,"vw":10.301629},{"c":10.29,"h":10.305,"l":10.265,"n":1014,"o":10.28,"t":"2026-10-21T19:55:00Z","v":61128,"vw":10.283819},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-21T20:00:00Z","v":124001,"vw":10.28},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-21T20:25:00Z","v":101,"vw":10.2},{"c":9.96,"h":9.96,"l":9.96,"n":39,"o":9.96,"t":"2026-10-22T12:15:00Z","v":287,"vw":9.96},{"c":10.28,"h":10.3,"l":10.186,"n":39,"o":10.2,"t":"2026-10-22T13:30:00Z","v":8145,"vw":10.208528},{"c":10.306,"h":10.36,"l":10.295,"n":27,"o":10.295,"t":"2026-10-22T13:35:00Z","v":1464,"vw":10.324534},{"c":10.295,"h":10.295,"l":10.295,"n":6,"o":10.295,"t":"2026-10-22T13:40:00Z","v":249,"vw":10.295},{"c":10.29,"h":10.29,"l":10.28,"n":19,"o":10.285,"t":"2026-10-22T13:45:00Z","v":5980,"vw":10.280837},{"c":10.27,"h":10.3,"l":10.24,"n":52,"o":10.3,"t":"2026-10-22T13:50:00Z","v":3342,"vw":10.262453},{"c":10.325,"h":10.33,"l":10.275,"n":43,"o":10.275,"t":"2026-10-22T13:55:00Z","v":1230,"vw":10.306428},{"c":10.265,"h":10.29,"l":10.265,"n":85,"o":10.28,"t":"2026-10-22T14:10:00Z","v":1981,"vw":10.277812},{"c":10.36,"h":10.36,"l":10.25,"n":175,"o":10.25,"t":"2026-10-22T14:15:00Z","v":12193,"vw":10.315224},{"c":10.45,"h":10.5799,"l":10.34,"n":430,"o":10.35,"t":"2026-10-22T14:20:00Z","v":41821,"vw":10.495232},{"c":10.395,"h":10.42,"l":10.38,"n":57,"o":10.42,"t":"2026-10-22T14:25:00Z","v":2099,"vw":10.40145},{"c":10.33,"h":10.42,"l":10.33,"n":43,"o":10.42,"t":"2026-10-22T14:30:00Z","v":2177,"vw":10.39037},{"c":10.305,"h":10.305,"l":10.28,"n":21,"o":10.29,"t":"2026-10-22T14:35:00Z","v":582,"vw":10.294086},{"c":10.335,"h":10.36,"l":10.31,"n":69,"o":10.31,"t":"2026-10-22T14:40:00Z","v":3204,"vw":10.324713},{"c":10.29,"h":10.335,"l":10.29,"n":36,"o":10.335,"t":"2026-10-22T14:45:00Z","v":1109,"vw":10.312},{"c":10.31,"h":10.31,"l":10.2828,"n":67,"o":10.295,"t":"2026-10-22T14:50:00Z","v":2351,"vw":10.295471},{"c":10.315,"h":10.32,"l":10.3,"n":77,"o":10.315,"t":"2026-10-22T14:55:00Z","v":2203,"vw":10.308215},{"c":10.2925,"h":10.31,"l":10.29,"n":71,"o":10.31,"t":"2026-10-22T15:00:00Z","v":3311,"vw":10.301688},{"c":10.245,"h":10.2989,"l":10.235,"n":76,"o":10.2989,"t":"2026-10-22T15:05:00Z","v":4973,"vw":10.279597},{"c":10.295,"h":10.295,"l":10.235,"n":159,"o":10.235,"t":"2026-10-22T15:10:00Z","v":11318,"vw":10.255227},{"c":10.315,"h":10.32,"l":10.295,"n":81,"o":10.295,"t":"2026-10-22T15:15:00Z","v":2644,"vw":10.31021},{"c":10.38,"h":10.38,"l":10.325,"n":89,"o":10.325,"t":"2026-10-22T15:20:00Z","v":2908,"vw":10.341516},{"c":10.33,"h":10.38,"l":10.33,"n":70,"o":10.365,"t":"2026-10-22T15:25:00Z","v":3518,"vw":10.351171},{"c":10.335,"h":10.335,"l":10.335,"n":10,"o":10.335,"t":"2026-10-22T15:30:00Z","v":333,"vw":10.335},{"c":10.31,"h":10.31,"l":10.31,"n":32,"o":10.31,"t":"2026-10-22T15:35:00Z","v":1058,"vw":10.31},{"c":10.3,"h":10.33,"l":10.3,"n":81,"o":10.305,"t":"2026-10-22T15:40:00Z","v":4967,"vw":10.321713},{"c":10.33,"h":10.33,"l":10.3,"n":105,"o":10.3,"t":"2026-10-22T15:45:00Z","v":4220,"vw":10.318574},{"c":10.37,"h":10.39,"l":10.33,"n":86,"o":10.33,"t":"2026-10-22T15:50:00Z","v":3214,"vw":10.361857},{"c":10.4,"h":10.4,"l":10.37,"n":80,"o":10.37,"t":"2026-10-22T15:55:00Z","v":2202,"vw":10.381},{"c":10.425,"h":10.425,"l":10.39,"n":139,"o":10.4,"t":"2026-10-22T16:00:00Z","v":13267,"vw":10.404344},{"c":10.43,"h":10.43,"l":10.38,"n":123,"o":10.43,"t":"2026-10-22T16:05:00Z","v":8834,"vw":10.396861},{"c":10.435,"h":10.435,"l":10.435,"n":21,"o":10.435,"t":"2026-10-22T16:10:00Z","v":4017,"vw":10.435},{"c":10.435,"h":10.435,"l":10.435,"n":55,"o":10.435,"t":"2026-10-22T16:15:00Z","v":1290,"vw":10.435},{"c":10.45,"h":10.45,"l":10.435,"n":126,"o":10.435,"t":"2026-10-22T16:20:00Z","v":9066,"vw":10.439718},{"c":10.46,"h":10.47,"l":10.445,"n":102,"o":10.45,"t":"2026-10-22T16:25:00Z","v":6553,"vw":10.461221},{"c":10.49,"h":10.49,"l":10.445,"n":91,"o":10.4475,"t":"2026-10-22T16:30:00Z","v":3543,"vw":10.475074},{"c":10.485,"h":10.485,"l":10.485,"n":44,"o":10.485,"t":"2026-10-22T16:35:00Z","v":2996,"vw":10.485},{"c":10.5,"h":10.53,"l":10.485,"n":101,"o":10.485,"t":"2026-10-22T16:40:00Z","v":14742,"vw":10.503609},{"c":10.48,"h":10.495,"l":10.48,"n":121,"o":10.48,"t":"2026-10-22T16:45:00Z","v":3757,"vw":10.484616},{"c":10.5,"h":10.545,"l":10.49,"n":254,"o":10.51,"t":"2026-10-22T16:50:00Z","v":14208,"vw":10.51894},{"c":10.48,"h":10.5,"l":10.45,"n":254,"o":10.485,"t":"2026-10-22T16:55:00Z","v":12599,"vw":10.476295},{"c":10.475,"h":10.48,"l":10.47,"n":91,"o":10.48,"t":"2026-10-22T17:00:00Z","v":3300,"vw":10.475},{"c":10.475,"h":10.475,"l":10.455,"n":99,"o":10.47,"t":"2026-10-22T17:05:00Z","v":3264,"vw":10.469588},{"c":10.465,"h":10.48,"l":10.45,"n":103,"o":10.475,"t":"2026-10-22T17:10:00Z","v":4517,"vw":10.467485},{"c":10.45,"h":10.47,"l":10.45,"n":141,"o":10.46,"t":"2026-10-22T17:15:00Z","v":3969,"vw":10.462581},{"c":10.4,"h":10.47,"l":10.4,"n":117,"o":10.465,"t":"2026-10-22T17:20:00Z","v":8500,"vw":10.442913},{"c":10.355,"h":10.365,"l":10.355,"n":68,"o":10.36,"t":"2026-10-22T17:25:00Z","v":2625,"vw":10.35869},{"c":10.36,"h":10.36,"l":10.36,"n":13,"o":10.36,"t":"2026-10-22T17:30:00Z","v":425,"vw":10.36},{"c":10.41,"h":10.41,"l":10.36,"n":91,"o":10.36,"t":"2026-10-22T17:35:00Z","v":4582,"vw":10.382231},{"c":10.405,"h":10.405,"l":10.405,"n":53,"o":10.405,"t":"2026-10-22T17:40:00Z","v":1050,"vw":10.405},{"c":10.405,"h":10.405,"l":10.405,"n":43,"o":10.405,"t":"2026-10-22T17:45:00Z","v":769,"vw":10.405},{"c":10.425,"h":10.425,"l":10.405,"n":88,"o":10.405,"t":"2026-10-22T17:50:00Z","v":3404,"vw":10.410965},{"c":10.36,"h":10.42,"l":10.36,"n":246,"o":10.42,"t":"2026-10-22T18:00:00Z","v":17975,"vw":10.39496},{"c":10.35,"h":10.355,"l":10.35,"n":36,"o":10.355,"t":"2026-10-22T18:05:00Z","v":919,"vw":10.350887},{"c":10.36,"h":10.36,"l":10.35,"n":113,"o":10.35,"t":"2026-10-22T18:10:00Z","v":3775,"vw":10.353032},{"c":10.345,"h":10.35,"l":10.345,"n":50,"o":10.35,"t":"2026-10-22T18:15:00Z","v":1528,"vw":10.3475},{"c":10.36,"h":10.37,"l":10.345,"n":234,"o":10.345,"t":"2026-10-22T18:20:00Z","v":13546,"vw":10.361195},{"c":10.345,"h":10.36,"l":10.34,"n":68,"o":10.36,"t":"2026-10-22T18:25:00Z","v":2498,"vw":10.35004},{"c":10.34,"h":10.345,"l":10.34,"n":45,"o":10.345,"t":"2026-10-22T18:30:00Z","v":967,"vw":10.344},{"c":10.34,"h":10.34,"l":10.31,"n":166,"o":10.31,"t":"2026-10-22T18:40:00Z","v":7834,"vw":10.32929},{"c":10.35,"h":10.355,"l":10.35,"n":132,"o":10.35,"t":"2026-10-22T18:45:00Z","v":4653,"vw":10.350916},{"c":10.37,"h":10.41,"l":10.35,"n":260,"o":10.35,"t":"2026-10-22T18:50:00Z","v":29883,"vw":10.378155},{"c":10.35,"h":10.355,"l":10.34,"n":76,"o":10.355,"t":"2026-10-22T18:55:00Z","v":2884,"vw":10.352575},{"c":10.37,"h":10.37,"l":10.34,"n":146,"o":10.35,"t":"2026-10-22T19:00:00Z","v":6217,"vw":10.359099},{"c":10.38,"h":10.38,"l":10.36,"n":135,"o":10.36,"t":"2026-10-22T19:05:00Z","v":3227,"vw":10.375837},{"c":10.38,"h":10.39,"l":10.375,"n":159,"o":10.38,"t":"2026-10-22T19:10:00Z","v":5685,"vw":10.382458},{"c":10.34,"h":10.37,"l":10.34,"n":189,"o":10.37,"t":"2026-10-22T19:15:00Z","v":16795,"vw":10.360503},{"c":10.335,"h":10.35,"l":10.335,"n":104,"o":10.335,"t":"2026-10-22T19:20:00Z","v":5697,"vw":10.344065},{"c":10.35,"h":10.36,"l":10.32,"n":137,"o":10.335,"t":"2026-10-22T19:25:00Z","v":4331,"vw":10.342809},{"c":10.33,"h":10.355,"l":10.31,"n":133,"o":10.355,"t":"2026-10-22T19:30:00Z","v":5784,"vw":10.326624},{"c":10.32,"h":10.33,"l":10.295,"n":282,"o":10.33,"t":"2026-10-22T19:35:00Z","v":24321,"vw":10.309927},{"c":10.25,"h":10.355,"l":10.245,"n":233,"o":10.34,"t":"2026-10-22T19:40:00Z","v":18914,"vw":10.282138},{"c":10.28,"h":10.3,"l":10.23,"n":259,"o":10.25,"t":"2026-10-22T19:45:00Z","v":15960,"vw":10.277345},{"c":10.285,"h":10.32,"l":10.28,"n":630,"o":10.28,"t":"2026-10-22T19:50:00Z","v":73464,"vw":10.299015},{"c":10.32,"h":10.33,"l":10.15,"n":1249,"o":10.285,"t":"2026-10-22T19:55:00Z","v":93643,"vw":10.254644},{"c":10.32,"h":10.32,"l":10.32,"n":14,"o":10.32,"t":"2026-10-22T20:00:00Z","v":114720,"vw":10.32},{"c":10.52,"h":10.52,"l":10.52,"n":5,"o":10.52,"t":"2026-10-22T20:30:00Z","v":1191,"vw":10.52}],"history":[{"c":21.39,"h":21.765,"l":21.245,"n":3238,"o":21.75,"t":"2024-10-21T04:00:00Z","v":177214,"vw":21.448663},{"c":21.02,"h":21.3,"l":20.955,"n":2789,"o":21.24,"t":"2024-10-22T04:00:00Z","v":181468,"vw":21.070361},{"c":20.91,"h":21.0597,"l":20.58,"n":2523,"o":20.92,"t":"2024-10-23T04:00:00Z","v":130415,"vw":20.864511},{"c":20.8,"h":21.07,"l":20.77,"n":2184,"o":20.95,"t":"2024-10-24T04:00:00Z","v":167436,"vw":20.862113},{"c":20.55,"h":20.93,"l":20.54,"n":2314,"o":20.92,"t":"2024-10-25T04:00:00Z","v":98555,"vw":20.649145},{"c":20.89,"h":20.93,"l":20.65,"n":3030,"o":20.65,"t":"2024-10-28T04:00:00Z","v":133705,"vw":20.853191},{"c":20.84,"h":20.895,"l":20.64,"n":2862,"o":20.7,"t":"2024-10-29T04:00:00Z","v":133828,"vw":20.820785},{"c":20.6,"h":21.06,"l":20.57,"n":3168,"o":20.73,"t":"2024-10-30T04:00:00Z","v":135597,"vw":20.720461},{"c":21.7,"h":22.09,"l":20.855,"n":4732,"o":21.03,"t":"2024-10-31T04:00:00Z","v":250267,"vw":21.760578},{"c":21.02,"h":21.79,"l":20.9,"n":3730,"o":21.79,"t":"2024-11-01T04:00:00Z","v":200573,"vw":21.119846},{"c":21.03,"h":21.3,"l":20.96,"n":4060,"o":21.01,"t":"2024-11-04T05:00:00Z","v":199818,"vw":21.086757},{"c":21.28,"h":21.32,"l":20.88,"n":3490,"o":20.88,"t":"2024-11-05T05:00:00Z","v":149653,"vw":21.189274},{"c":22.77,"h":22.81,"l":21.99,"n":6683,"o":22,"t":"2024-11-06T05:00:00Z","v":386948,"vw":22.569716},{"c":22.26,"h":22.97,"l":22.22,"n":4036,"o":22.67,"t":"2024-11-07T05:00:00Z","v":170304,"vw":22.420042},{"c":22.7,"h":22.82,"l":22.25,"n":5393,"o":22.25,"t":"2024-11-08T05:00:00Z","v":193393,"vw":22.664542},{"c":23.08,"h":23.22,"l":22.85,"n":5168,"o":22.85,"t":"2024-11-11T05:00:00Z","v":294089,"vw":23.048628},{"c":23.27,"h":23.54,"l":22.96,"n":5471,"o":22.99,"t":"2024-11-12T05:00:00Z","v":267562,"vw":23.328417},{"c":23.15,"h":23.44,"l":23.09,"n":4891,"o":23.33,"t":"2024-11-13T05:00:00Z","v":250266,"vw":23.254426},{"c":22.79,"h":23.27,"l":22.755,"n":3385,"o":23.27,"t":"2024-11-14T05:00:00Z","v":222377,"vw":22.913308},{"c":22.95,"h":23.04,"l":22.7,"n":2974,"o":23.01,"t":"2024-11-15T05:00:00Z","v":175535,"vw":22.910061},{"c":22.83,"h":23.0939,"l":22.81,"n":2721,"o":22.89,"t":"2024-11-18T05:00:00Z","v":114824,"vw":22.90244},{"c":22.97,"h":23.095,"l":22.4,"n":2913,"o":22.51,"t":"2024-11-19T05:00:00Z","v":118636,"vw":22.931111},{"c":22.96,"h":22.99,"l":22.7,"n":2944,"o":22.9,"t":"2024-11-20T05:00:00Z","v":125107,"vw":22.904381},{"c":23.02,"h":23.22,"l":22.9124,"n":2897,"o":23.1,"t":"2024-11-21T05:00:00Z","v":217320,"vw":23.060858},{"c":23.44,"h":23.45,"l":23.05,"n":4283,"o":23.05,"t":"2024-11-22T05:00:00Z","v":280925,"vw":23.283644},{"c":23.53,"h":23.94,"l":23.53,"n":3713,"o":23.56,"t":"2024-11-25T05:00:00Z","v":188331,"vw":23.653598},{"c":23.55,"h":23.72,"l":23.25,"n":4084,"o":23.44,"t":"2024-11-26T05:00:00Z","v":173176,"vw":23.570287},{"c":23.64,"h":24,"l":23.53,"n":4590,"o":24,"t":"2024-11-27T05:00:00Z","v":288501,"vw":23.725584},{"c":23.7,"h":23.86,"l":23.67,"n":3370,"o":23.86,"t":"2024-11-29T05:00:00Z","v":188874,"vw":23.722668},{"c":23.77,"h":24.035,"l":23.71,"n":5954,"o":23.83,"t":"2024-12-02T05:00:00Z","v":261774,"vw":23.827073},{"c":23.4,"h":23.86,"l":23.36,"n":3377,"o":23.86,"t":"2024-12-03T05:00:00Z","v":185502,"vw":23.481208},{"c":23.74,"h":23.7897,"l":23.465,"n":3151,"o":23.54,"t":"2024-12-04T05:00:00Z","v":153123,"vw":23.6906},{"c":23.43,"h":23.685,"l":23.42,"n":3262,"o":23.6,"t":"2024-12-05T05:00:00Z","v":139044,"vw":23.50811},{"c":23.18,"h":23.595,"l":23.15,"n":3570,"o":23.52,"t":"2024-12-06T05:00:00Z","v":191424,"vw":23.291422},{"c":23.66,"h":23.775,"l":23.18,"n":3884,"o":23.19,"t":"2024-12-09T05:00:00Z","v":227738,"vw":23.595597},{"c":23.95,"h":24.31,"l":23.615,"n":5312,"o":23.73,"t":"2024-12-10T05:00:00Z","v":307749,"vw":24.016497},{"c":23.99,"h":24.23,"l":23.84,"n":5895,"o":24.21,"t":"2024-12-11T05:00:00Z","v":317036,"vw":24.043433},{"c":23.75,"h":24.03,"l":23.68,"n":3112,"o":23.86,"t":"2024-12-12T05:00:00Z","v":163483,"vw":23.814769},{"c":23.62,"h":23.85,"l":23.55,"n":3034,"o":23.75,"t":"2024-12-13T05:00:00Z","v":127582,"vw":23.652839},{"c":24.27,"h":24.28,"l":23.65,"n":4612,"o":23.65,"t":"2024-12-16T05:00:00Z","v":236794,"vw":24.127659},{"c":23.92,"h":24.3199,"l":23.77,"n":4215,"o":24.07,"t":"2024-12-17T05:00:00Z","v":239235,"vw":23.917609},{"c":22.96,"h":24.02,"l":22.73,"n":5307,"o":23.86,"t":"2024-12-18T05:00:00Z","v":293692,"vw":23.339097},{"c":23.01,"h":23.39,"l":22.89,"n":4738,"o":23.11,"t":"2024-12-19T05:00:00Z","v":230023,"vw":23.089367},{"c":23.35,"h":23.83,"l":22.55,"n":6095,"o":22.55,"t":"2024-12-20T05:00:00Z","v":686528,"vw":23.282778},{"c":23.04,"h":23.46,"l":22.89,"n":3933,"o":23.27,"t":"2024-12-23T05:00:00Z","v":196097,"vw":23.022694},{"c":23.23,"h":23.26,"l":22.9587,"n":1658,"o":23.04,"t":"2024-12-24T05:00:00Z","v":70039,"vw":23.149547},{"c":23.39,"h":23.42,"l":23,"n":2787,"o":23.08,"t":"2024-12-26T05:00:00Z","v":123855,"vw":23.306562},{"c":23.1,"h":23.4474,"l":22.91,"n":2283,"o":23.19,"t":"2024-12-27T05:00:00Z","v":125383,"vw":23.10876},{"c":23.08,"h":23.38,"l":22.86,"n":2629,"o":23.01,"t":"2024-12-30T05:00:00Z","v":125994,"vw":23.120006},{"c":23.08,"h":23.28,"l":22.9401,"n":2286,"o":23.15,"t":"2024-12-31T05:00:00Z","v":122553,"vw":23.10873},{"c":22.75,"h":23.285,"l":22.6,"n":3147,"o":23.16,"t":"2025-01-02T05:00:00Z","v":129452,"vw":22.8237},{"c":22.9,"h":23.02,"l":22.74,"n":3198,"o":22.9,"t":"2025-01-03T05:00:00Z","v":117270,"vw":22.89988},{"c":22.48,"h":23,"l":22.4,"n":4356,"o":22.99,"t":"2025-01-06T05:00:00Z","v":202972,"vw":22.528183},{"c":21.91,"h":22.47,"l":21.7063,"n":3848,"o":22.47,"t":"2025-01-07T05:00:00Z","v":206187,"vw":21.953737},{"c":21.89,"h":21.98,"l":21.585,"n":3187,"o":21.72,"t":"2025-01-08T05:00:00Z","v":152237,"vw":21.841213},{"c":20.93,"h":21.585,"l":20.705,"n":3854,"o":21.51,"t":"2025-01-10T05:00:00Z","v":225693,"vw":20.929065},{"c":21.14,"h":21.29,"l":20.68,"n":4259,"o":20.68,"t":"2025-01-13T05:00:00Z","v":241373,"vw":21.144127},{"c":21.25,"h":21.5773,"l":21.036,"n":3514,"o":21.16,"t":"2025-01-14T05:00:00Z","v":175419,"vw":21.248293},{"c":21.62,"h":21.89,"l":21.42,"n":3544,"o":21.79,"t":"2025-01-15T05:00:00Z","v":182535,"vw":21.635481},{"c":21.47,"h":21.52,"l":21.11,"n":4263,"o":21.47,"t":"2025-01-16T05:00:00Z","v":192035,"vw":21.406645},{"c":21.49,"h":21.82,"l":21.45,"n":3971,"o":21.67,"t":"2025-01-17T05:00:00Z","v":180483,"vw":21.590682},{"c":21.37,"h":21.69,"l":21.15,"n":4802,"o":21.62,"t":"2025-01-21T05:00:00Z","v":229870,"vw":21.346453},{"c":21.36,"h":21.48,"l":21.22,"n":4988,"o":21.25,"t":"2025-01-22T05:00:00Z","v":311001,"vw":21.335554},{"c":21.5,"h":21.54,"l":21.16,"n":4012,"o":21.16,"t":"2025-01-23T05:00:00Z","v":231898,"vw":21.439997},{"c":21.24,"h":21.585,"l":21.14,"n":2898,"o":21.4,"t":"2025-01-24T05:00:00Z","v":199826,"vw":21.3196},{"c":21.29,"h":21.57,"l":21.18,"n":4242,"o":21.3,"t":"2025-01-27T05:00:00Z","v":221736,"vw":21.30206},{"c":21.31,"h":21.74,"l":21.3,"n":3421,"o":21.39,"t":"2025-01-28T05:00:00Z","v":190881,"vw":21.426619},{"c":21.23,"h":21.44,"l":21.18,"n":2831,"o":21.31,"t":"2025-01-29T05:00:00Z","v":131647,"vw":21.307179},{"c":21.52,"h":21.99,"l":21.45,"n":3562,"o":21.5,"t":"2025-01-30T05:00:00Z","v":194932,"vw":21.575882},{"c":21.25,"h":21.59,"l":21.115,"n":3260,"o":21.55,"t":"2025-01-31T05:00:00Z","v":221093,"vw":21.312165},{"c":20.72,"h":21.085,"l":20.48,"n":3554,"o":20.82,"t":"2025-02-03T05:00:00Z","v":192278,"vw":20.74765},{"c":20.6,"h":20.71,"l":20.5601,"n":2324,"o":20.63,"t":"2025-02-04T05:00:00Z","v":106445,"vw":20.634754},{"c":20.86,"h":20.877,"l":20.57,"n":2355,"o":20.65,"t":"2025-02-05T05:00:00Z","v":143288,"vw":20.794666},{"c":20.94,"h":21.18,"l":20.87,"n":3176,"o":21,"t":"2025-02-06T05:00:00Z","v":237846,"vw":20.959855},{"c":20.5,"h":20.88,"l":20.48,"n":2651,"o":20.88,"t":"2025-02-07T05:00:00Z","v":142516,"vw":20.598992},{"c":20.84,"h":21.03,"l":20.58,"n":2729,"o":20.63,"t":"2025-02-10T05:00:00Z","v":166721,"vw":20.85456},{"c":20.96,"h":20.97,"l":20.68,"n":2537,"o":20.68,"t":"2025-02-11T05:00:00Z","v":100573,"vw":20.8704},{"c":20.68,"h":20.72,"l":20.395,"n":3105,"o":20.59,"t":"2025-02-12T05:00:00Z","v":240638,"vw":20.576414},{"c":20.78,"h":20.82,"l":20.5185,"n":2744,"o":20.73,"t":"2025-02-13T05:00:00Z","v":180367,"vw":20.689509},{"c":20.97,"h":21.125,"l":20.91,"n":2280,"o":20.91,"t":"2025-02-14T05:00:00Z","v":102546,"vw":21.006509},{"c":21.14,"h":21.18,"l":20.57,"n":3397,"o":20.73,"t":"2025-02-18T05:00:00Z","v":175105,"vw":20.964662},{"c":21.06,"h":21.12,"l":20.87,"n":2957,"o":20.88,"t":"2025-02-19T05:00:00Z","v":195619,"vw":21.004222},{"c":20.96,"h":21.1,"l":20.77,"n":2574,"o":21.01,"t":"2025-02-20T05:00:00Z","v":163502,"vw":20.936937},{"c":20.8,"h":21.3,"l":20.76,"n":2928,"o":21.2,"t":"2025-02-21T05:00:00Z","v":188541,"vw":20.898741},{"c":20.63,"h":20.86,"l":20.57,"n":5114,"o":20.81,"t":"2025-02-24T05:00:00Z","v":327880,"vw":20.687905},{"c":20.7,"h":20.89,"l":20.57,"n":3416,"o":20.72,"t":"2025-02-25T05:00:00Z","v":193301,"vw":20.726338},{"c":20.47,"h":20.85,"l":20.32,"n":4140,"o":20.65,"t":"2025-02-26T05:00:00Z","v":252367,"vw":20.52286},{"c":20.12,"h":20.585,"l":20.12,"n":4519,"o":20.36,"t":"2025-02-27T05:00:00Z","v":288634,"vw":20.236908},{"c":21.89,"h":22.21,"l":20.03,"n":6403,"o":20.15,"t":"2025-02-28T05:00:00Z","v":429213,"vw":21.583819},{"c":21.3,"h":22.07,"l":21.25,"n":6560,"o":21.83,"t":"2025-03-03T05:00:00Z","v":345057,"vw":21.562721},{"c":20.43,"h":21,"l":20.395,"n":5924,"o":21,"t":"2025-03-04T05:00:00Z","v":289866,"vw":20.57432},{"c":20.3,"h":20.62,"l":20.14,"n":4831,"o":20.52,"t":"2025-03-05T05:00:00Z","v":370786,"vw":20.319621},{"c":20.19,"h":20.28,"l":19.91,"n":5717,"o":20,"t":"2025-03-06T05:00:00Z","v":421596,"vw":20.115207},{"c":19.86,"h":20.17,"l":19.82,"n":5523,"o":20.17,"t":"2025-03-07T05:00:00Z","v":409207,"vw":19.929369},{"c":19.3,"h":19.86,"l":19.21,"n":7264,"o":19.59,"t":"2025-03-10T04:00:00Z","v":482818,"vw":19.457226},{"c":19.73,"h":19.83,"l":18.88,"n":5976,"o":19.32,"t":"2025-03-11T04:00:00Z","v":364476,"vw":19.548356},{"c":19.46,"h":19.9,"l":19.38,"n":4067,"o":19.86,"t":"2025-03-12T04:00:00Z","v":206606,"vw":19.497884},{"c":19.06,"h":19.48,"l":18.9,"n":3527,"o":19.43,"t":"2025-03-13T04:00:00Z","v":183643,"vw":19.119309},{"c":19.44,"h":19.47,"l":19.17,"n":3500,"o":19.18,"t":"2025-03-14T04:00:00Z","v":201836,"vw":19.400777},{"c":19.65,"h":19.7,"l":19.37,"n":4177,"o":19.37,"t":"2025-03-17T04:00:00Z","v":164349,"vw":19.595279},{"c":19.65,"h":19.81,"l":19.59,"n":3515,"o":19.65,"t":"2025-03-18T04:00:00Z","v":176284,"vw":19.657097},{"c":19.92,"h":20.0686,"l":19.54,"n":3923,"o":19.62,"t":"2025-03-19T04:00:00Z","v":212607,"vw":19.868955},{"c":19.71,"h":20.03,"l":19.69,"n":2760,"o":19.69,"t":"2025-03-20T04:00:00Z","v":149286,"vw":19.759771},{"c":19.17,"h":19.625,"l":19.07,"n":4666,"o":19.51,"t":"2025-03-21T04:00:00Z","v":696092,"vw":19.265315},{"c":19.58,"h":19.58,"l":19.35,"n":5810,"o":19.42,"t":"2025-03-24T04:00:00Z","v":393970,"vw":19.498989},{"c":19.2,"h":19.62,"l":19.1,"n":4601,"o":19.5,"t":"2025-03-25T04:00:00Z","v":318037,"vw":19.251173},{"c":19.21,"h":19.4341,"l":19,"n":4248,"o":19.25,"t":"2025-03-26T04:00:00Z","v":316189,"vw":19.176668},{"c":19.09,"h":19.39,"l":19.005,"n":4614,"o":19.25,"t":"2025-03-27T04:00:00Z","v":280594,"vw":19.163391},{"c":18.81,"h":19.1313,"l":18.56,"n":4289,"o":19.09,"t":"2025-03-28T04:00:00Z","v":266778,"vw":18.792539},{"c":18.67,"h":18.84,"l":18.43,"n":3590,"o":18.64,"t":"2025-03-31T04:00:00Z","v":271570,"vw":18.708488},{"c":18.52,"h":18.7,"l":18.36,"n":6090,"o":18.49,"t":"2025-04-01T04:00:00Z","v":387926,"vw":18.524103},{"c":18.81,"h":18.82,"l":18.32,"n":5620,"o":18.32,"t":"2025-04-02T04:00:00Z","v":355498,"vw":18.649956},{"c":17.59,"h":18.05,"l":17.52,"n":7013,"o":18.04,"t":"2025-04-03T04:00:00Z","v":542483,"vw":17.682109},{"c":16.93,"h":17.07,"l":16.2,"n":9623,"o":16.91,"t":"2025-04-04T04:00:00Z","v":825324,"vw":16.693144},{"c":16.48,"h":17.495,"l":15.7701,"n":11553,"o":16.44,"t":"2025-04-07T04:00:00Z","v":730764,"vw":16.484712},{"c":15.85,"h":16.9207,"l":15.65,"n":14636,"o":16.835,"t":"2025-04-08T04:00:00Z","v":1142047,"vw":15.995779},{"c":17.36,"h":17.7,"l":15.64,"n":8080,"o":15.72,"t":"2025-04-09T04:00:00Z","v":698190,"vw":16.604765},{"c":16.39,"h":16.96,"l":16.04,"n":5333,"o":16.84,"t":"2025-04-10T04:00:00Z","v":359905,"vw":16.402697},{"c":16.58,"h":16.64,"l":15.91,"n":4218,"o":16.26,"t":"2025-04-11T04:00:00Z","v":265898,"vw":16.395611},{"c":16.77,"h":16.86,"l":16.467,"n":4603,"o":16.83,"t":"2025-04-14T04:00:00Z","v":274304,"vw":16.712278},{"c":16.93,"h":17.1,"l":16.73,"n":4899,"o":16.73,"t":"2025-04-15T04:00:00Z","v":296483,"vw":16.950349},{"c":16.73,"h":17.02,"l":16.54,"n":4774,"o":16.91,"t":"2025-04-16T04:00:00Z","v":313949,"vw":16.715808},{"c":16.55,"h":16.689,"l":16.3224,"n":3790,"o":16.41,"t":"2025-04-17T04:00:00Z","v":309187,"vw":16.526499},{"c":15.92,"h":16.44,"l":15.85,"n":4589,"o":16.41,"t":"2025-04-21T04:00:00Z","v":312706,"vw":15.998146},{"c":16.54,"h":16.575,"l":16.09,"n":5786,"o":16.1,"t":"2025-04-22T04:00:00Z","v":351375,"vw":16.387903},{"c":16.74,"h":17.44,"l":16.69,"n":4452,"o":17.02,"t":"2025-04-23T04:00:00Z","v":310849,"vw":16.897622},{"c":17.12,"h":17.16,"l":16.7,"n":4394,"o":16.74,"t":"2025-04-24T04:00:00Z","v":321319,"vw":17.024729},{"c":17.03,"h":17.1,"l":16.84,"n":3975,"o":16.93,"t":"2025-04-25T04:00:00Z","v":208969,"vw":16.999457},{"c":17.34,"h":17.37,"l":17.02,"n":4144,"o":17.02,"t":"2025-04-28T04:00:00Z","v":198282,"vw":17.246161},{"c":17.33,"h":17.415,"l":17.16,"n":4043,"o":17.2,"t":"2025-04-29T04:00:00Z","v":261543,"vw":17.321931},{"c":17.19,"h":17.3,"l":16.7601,"n":4646,"o":17.11,"t":"2025-04-30T04:00:00Z","v":255384,"vw":17.118508},{"c":17.02,"h":17.34,"l":16.9675,"n":5160,"o":17.31,"t":"2025-05-01T04:00:00Z","v":243014,"vw":17.118421},{"c":17.65,"h":17.67,"l":17.095,"n":4653,"o":17.18,"t":"2025-05-02T04:00:00Z","v":236407,"vw":17.547555},{"c":17.5,"h":17.67,"l":17.2724,"n":5026,"o":17.42,"t":"2025-05-05T04:00:00Z","v":293325,"vw":17.53829},{"c":17.24,"h":17.38,"l":17.115,"n":4215,"o":17.26,"t":"2025-05-06T04:00:00Z","v":213685,"vw":17.254105},{"c":17.25,"h":17.46,"l":17.115,"n":4628,"o":17.4,"t":"2025-05-07T04:00:00Z","v":259677,"vw":17.263103},{"c":6.55,"h":8.8391,"l":6.05,"n":81513,"o":8.5,"t":"2025-05-08T04:00:00Z","v":14866460,"vw":6.787867},{"c":6.96,"h":7.23,"l":6.44,"n":31383,"o":6.7,"t":"2025-05-09T04:00:00Z","v":4526149,"vw":6.916986},{"c":7.02,"h":7.34,"l":6.69,"n":23499,"o":7.27,"t":"2025-05-12T04:00:00Z","v":3408972,"vw":7.022911},{"c":7.66,"h":7.8,"l":6.9223,"n":24198,"o":6.97,"t":"2025-05-13T04:00:00Z","v":3122504,"vw":7.456308},{"c":7.97,"h":8.29,"l":7.6528,"n":21261,"o":7.67,"t":"2025-05-14T04:00:00Z","v":2471943,"vw":7.935901},{"c":7.71,"h":7.97,"l":7.45,"n":11363,"o":7.88,"t":"2025-05-15T04:00:00Z","v":1182809,"vw":7.684798},{"c":7.9,"h":8.02,"l":7.6426,"n":10218,"o":7.68,"t":"2025-05-16T04:00:00Z","v":1238823,"vw":7.839926},{"c":7.86,"h":7.99,"l":7.76,"n":9728,"o":7.85,"t":"2025-05-19T04:00:00Z","v":1085064,"vw":7.873553},{"c":7.83,"h":7.885,"l":7.67,"n":8877,"o":7.8,"t":"2025-05-20T04:00:00Z","v":1003407,"vw":7.797016},{"c":7.25,"h":7.795,"l":7.22,"n":10731,"o":7.75,"t":"2025-05-21T04:00:00Z","v":1259687,"vw":7.442545},{"c":7.36,"h":7.45,"l":7.1,"n":8218,"o":7.2,"t":"2025-05-22T04:00:00Z","v":900270,"vw":7.336587},{"c":7.37,"h":7.47,"l":7.18,"n":9361,"o":7.21,"t":"2025-05-23T04:00:00Z","v":1142868,"vw":7.364261},{"c":7.52,"h":7.6,"l":7.33,"n":11017,"o":7.45,"t":"2025-05-27T04:00:00Z","v":1318041,"vw":7.513078},{"c":6.61,"h":7.0899,"l":6.36,"n":26149,"o":6.655,"t":"2025-05-28T04:00:00Z","v":3064679,"vw":6.578392},{"c":6.79,"h":7.09,"l":6.62,"n":11682,"o":6.65,"t":"2025-05-29T04:00:00Z","v":1666080,"vw":6.778466},{"c":6.72,"h":6.825,"l":6.52,"n":12775,"o":6.7,"t":"2025-05-30T04:00:00Z","v":1912264,"vw":6.642738},{"c":6.51,"h":6.7416,"l":6.33,"n":10383,"o":6.69,"t":"2025-06-02T04:00:00Z","v":1278610,"vw":6.485825},{"c":6.95,"h":6.965,"l":6.33,"n":13379,"o":6.59,"t":"2025-06-03T04:00:00Z","v":2080954,"vw":6.731293},{"c":7.01,"h":7.1397,"l":6.81,"n":14588,"o":6.91,"t":"2025-06-04T04:00:00Z","v":1947468,"vw":7.017533},{"c":7.16,"h":7.35,"l":6.95,"n":12071,"o":6.96,"t":"2025-06-05T04:00:00Z","v":1293238,"vw":7.181593},{"c":7.18,"h":7.55,"l":7.15,"n":11498,"o":7.34,"t":"2025-06-06T04:00:00Z","v":1403748,"vw":7.31519},{"c":6.56,"h":7.1463,"l":6.41,"n":20226,"o":7.12,"t":"2025-06-09T04:00:00Z","v":2458134,"vw":6.569975},{"c":6.32,"h":6.6824,"l":6.19,"n":16742,"o":6.63,"t":"2025-06-10T04:00:00Z","v":2030135,"vw":6.343155},{"c":6.39,"h":6.51,"l":6.24,"n":17453,"o":6.32,"t":"2025-06-11T04:00:00Z","v":2146348,"vw":6.389218},{"c":6.35,"h":6.42,"l":6.18,"n":14162,"o":6.33,"t":"2025-06-12T04:00:00Z","v":1973572,"vw":6.298766},{"c":6,"h":6.3,"l":6,"n":13784,"o":6.23,"t":"2025-06-13T04:00:00Z","v":2298785,"vw":6.076853},{"c":6.26,"h":6.485,"l":6.1,"n":16304,"o":6.12,"t":"2025-06-16T04:00:00Z","v":1792963,"vw":6.307337},{"c":6.1,"h":6.36,"l":6.01,"n":14674,"o":6.11,"t":"2025-06-17T04:00:00Z","v":1880919,"vw":6.136797},{"c":6.38,"h":6.53,"l":6.06,"n":16890,"o":6.08,"t":"2025-06-18T04:00:00Z","v":2253331,"vw":6.379818},{"c":6.38,"h":6.5722,"l":6.37,"n":13358,"o":6.44,"t":"2025-06-20T04:00:00Z","v":2501915,"vw":6.424816},{"c":6.41,"h":6.54,"l":6.2107,"n":10291,"o":6.29,"t":"2025-06-23T04:00:00Z","v":1385500,"vw":6.414757},{"c":6.43,"h":6.66,"l":6.37,"n":11050,"o":6.53,"t":"2025-06-24T04:00:00Z","v":1399165,"vw":6.47997},{"c":6.26,"h":6.51,"l":6.23,"n":10073,"o":6.49,"t":"2025-06-25T04:00:00Z","v":1041247,"vw":6.299836},{"c":6.26,"h":6.34,"l":6.2,"n":9492,"o":6.26,"t":"2025-06-26T04:00:00Z","v":1074106,"vw":6.259699},{"c":6.14,"h":6.34,"l":6.135,"n":9967,"o":6.29,"t":"2025-06-27T04:00:00Z","v":1567367,"vw":6.188197},{"c":6.28,"h":6.39,"l":6.155,"n":7934,"o":6.2,"t":"2025-06-30T04:00:00Z","v":1060903,"vw":6.287159},{"c":6.39,"h":6.62,"l":6.21,"n":10237,"o":6.22,"t":"2025-07-01T04:00:00Z","v":1146988,"vw":6.433357},{"c":6.49,"h":6.55,"l":6.41,"n":10960,"o":6.5,"t":"2025-07-02T04:00:00Z","v":1068871,"vw":6.481184},{"c":6.62,"h":6.6899,"l":6.54,"n":7729,"o":6.57,"t":"2025-07-03T04:00:00Z","v":829400,"vw":6.598284},{"c":6.5,"h":6.7552,"l":6.5,"n":11722,"o":6.54,"t":"2025-07-07T04:00:00Z","v":1623761,"vw":6.576719},{"c":6.55,"h":6.7,"l":6.46,"n":9207,"o":6.51,"t":"2025-07-08T04:00:00Z","v":1512628,"vw":6.584822},{"c":6.48,"h":6.67,"l":6.39,"n":11956,"o":6.57,"t":"2025-07-09T04:00:00Z","v":1077015,"vw":6.468004},{"c":6.59,"h":6.66,"l":6.42,"n":9627,"o":6.49,"t":"2025-07-10T04:00:00Z","v":932473,"vw":6.586434},{"c":6.43,"h":6.5201,"l":6.285,"n":8190,"o":6.49,"t":"2025-07-11T04:00:00Z","v":930270,"vw":6.407263},{"c":6.27,"h":6.43,"l":6.25,"n":8006,"o":6.37,"t":"2025-07-14T04:00:00Z","v":951574,"vw":6.294947},{"c":6.04,"h":6.4,"l":6.04,"n":9117,"o":6.34,"t":"2025-07-15T04:00:00Z","v":1100732,"vw":6.134563},{"c":6.26,"h":6.265,"l":5.98,"n":8857,"o":6.12,"t":"2025-07-16T04:00:00Z","v":1118035,"vw":6.147254},{"c":6.41,"h":6.475,"l":6.19,"n":8507,"o":6.25,"t":"2025-07-17T04:00:00Z","v":1027345,"vw":6.344549},{"c":6.13,"h":6.44,"l":6.13,"n":8686,"o":6.39,"t":"2025-07-18T04:00:00Z","v":879960,"vw":6.228013},{"c":6.37,"h":6.3899,"l":6.17,"n":12712,"o":6.19,"t":"2025-07-21T04:00:00Z","v":1365851,"vw":6.312717},{"c":6.67,"h":6.73,"l":6.38,"n":11737,"o":6.38,"t":"2025-07-22T04:00:00Z","v":1085134,"vw":6.609205},{"c":6.96,"h":7,"l":6.605,"n":10182,"o":6.72,"t":"2025-07-23T04:00:00Z","v":1055377,"vw":6.87676},{"c":6.73,"h":6.92,"l":6.71,"n":7872,"o":6.89,"t":"2025-07-24T04:00:00Z","v":881688,"vw":6.784971},{"c":6.83,"h":6.84,"l":6.615,"n":9590,"o":6.74,"t":"2025-07-25T04:00:00Z","v":826101,"vw":6.753503},{"c":6.77,"h":6.92,"l":6.705,"n":9897,"o":6.9,"t":"2025-07-28T04:00:00Z","v":1031485,"vw":6.77764},{"c":6.53,"h":6.83,"l":6.49,"n":9614,"o":6.78,"t":"2025-07-29T04:00:00Z","v":810540,"vw":6.560848},{"c":6.45,"h":6.61,"l":6.385,"n":9786,"o":6.55,"t":"2025-07-30T04:00:00Z","v":911186,"vw":6.486346},{"c":6.39,"h":6.56,"l":6.325,"n":8718,"o":6.38,"t":"2025-07-31T04:00:00Z","v":756194,"vw":6.404217},{"c":6.38,"h":6.435,"l":6.19,"n":12183,"o":6.33,"t":"2025-08-01T04:00:00Z","v":1140766,"vw":6.334402},{"c":6.51,"h":6.6,"l":6.37,"n":9066,"o":6.43,"t":"2025-08-04T04:00:00Z","v":894538,"vw":6.528058},{"c":7.01,"h":7.1751,"l":6.46,"n":14842,"o":6.56,"t":"2025-08-05T04:00:00Z","v":2315459,"vw":6.92206},{"c":6.56,"h":7.04,"l":6.56,"n":8975,"o":7.03,"t":"2025-08-06T04:00:00Z","v":941439,"vw":6.720896},{"c":6.79,"h":6.82,"l":6.47,"n":7822,"o":6.65,"t":"2025-08-07T04:00:00Z","v":928659,"vw":6.672176},{"c":6.78,"h":6.9,"l":6.69,"n":8243,"o":6.78,"t":"2025-08-08T04:00:00Z","v":837338,"vw":6.791289},{"c":6.66,"h":6.92,"l":6.64,"n":7419,"o":6.74,"t":"2025-08-11T04:00:00Z","v":716995,"vw":6.745565},{"c":6.92,"h":7.04,"l":6.69,"n":8529,"o":6.69,"t":"2025-08-12T04:00:00Z","v":844119,"vw":6.937131},{"c":7.59,"h":7.625,"l":6.96,"n":10250,"o":6.97,"t":"2025-08-13T04:00:00Z","v":1301444,"vw":7.439569},{"c":7.45,"h":7.685,"l":7.38,"n":9601,"o":7.49,"t":"2025-08-14T04:00:00Z","v":1057508,"vw":7.483064},{"c":7.34,"h":7.59,"l":7.32,"n":7847,"o":7.59,"t":"2025-08-15T04:00:00Z","v":723473,"vw":7.396988},{"c":7.3,"h":7.39,"l":7.23,"n":8507,"o":7.34,"t":"2025-08-18T04:00:00Z","v":835243,"vw":7.30002},{"c":7.31,"h":7.55,"l":7.23,"n":5372,"o":7.38,"t":"2025-08-19T04:00:00Z","v":584277,"vw":7.341835},{"c":7.16,"h":7.34,"l":7.155,"n":5817,"o":7.29,"t":"2025-08-20T04:00:00Z","v":483907,"vw":7.211872},{"c":7.15,"h":7.24,"l":7.06,"n":5236,"o":7.08,"t":"2025-08-21T04:00:00Z","v":545694,"vw":7.164658},{"c":7.65,"h":7.725,"l":7.171,"n":9991,"o":7.19,"t":"2025-08-22T04:00:00Z","v":830163,"vw":7.607202},{"c":7.69,"h":7.8116,"l":7.59,"n":8583,"o":7.6,"t":"2025-08-25T04:00:00Z","v":781793,"vw":7.682115},{"c":7.49,"h":7.72,"l":7.48,"n":7148,"o":7.66,"t":"2025-08-26T04:00:00Z","v":608165,"vw":7.559329},{"c":7.53,"h":7.61,"l":7.4,"n":6361,"o":7.42,"t":"2025-08-27T04:00:00Z","v":519294,"vw":7.528407},{"c":7.19,"h":7.6109,"l":7.17,"n":7743,"o":7.6,"t":"2025-08-28T04:00:00Z","v":585998,"vw":7.288151},{"c":7.5,"h":7.59,"l":7.13,"n":10868,"o":7.26,"t":"2025-08-29T04:00:00Z","v":973125,"vw":7.465213},{"c":7.23,"h":7.44,"l":7.135,"n":7232,"o":7.32,"t":"2025-09-02T04:00:00Z","v":592913,"vw":7.217344},{"c":7.19,"h":7.28,"l":6.97,"n":6000,"o":7.14,"t":"2025-09-03T04:00:00Z","v":516281,"vw":7.114734},{"c":7.29,"h":7.305,"l":7.15,"n":7336,"o":7.22,"t":"2025-09-04T04:00:00Z","v":435536,"vw":7.255652},{"c":7.28,"h":7.565,"l":7.14,"n":9460,"o":7.37,"t":"2025-09-05T04:00:00Z","v":696323,"vw":7.28115},{"c":7.23,"h":7.345,"l":7.07,"n":7402,"o":7.28,"t":"2025-09-08T04:00:00Z","v":596341,"vw":7.215737},{"c":7.13,"h":7.26,"l":7.0611,"n":7693,"o":7.18,"t":"2025-09-09T04:00:00Z","v":505388,"vw":7.133778},{"c":7.02,"h":7.17,"l":6.9,"n":9114,"o":7.1,"t":"2025-09-10T04:00:00Z","v":586304,"vw":6.991854},{"c":7.18,"h":7.22,"l":7.01,"n":8480,"o":7.04,"t":"2025-09-11T04:00:00Z","v":644999,"vw":7.126665},{"c":7.01,"h":7.19,"l":6.96,"n":5779,"o":7.19,"t":"2025-09-12T04:00:00Z","v":421313,"vw":7.020995},{"c":7.02,"h":7.07,"l":6.91,"n":7583,"o":7.05,"t":"2025-09-15T04:00:00Z","v":1370864,"vw":7.007612},{"c":7.3,"h":7.395,"l":6.97,"n":9472,"o":7.04,"t":"2025-09-16T04:00:00Z","v":763123,"vw":7.246744},{"c":7.16,"h":7.47,"l":7.08,"n":9870,"o":7.29,"t":"2025-09-17T04:00:00Z","v":971011,"vw":7.234015},{"c":7.3,"h":7.41,"l":7.12,"n":7549,"o":7.24,"t":"2025-09-18T04:00:00Z","v":783228,"vw":7.296055},{"c":7.2,"h":7.345,"l":7.17,"n":8243,"o":7.31,"t":"2025-09-19T04:00:00Z","v":1448216,"vw":7.217873},{"c":7.12,"h":7.25,"l":7.05,"n":9308,"o":7.22,"t":"2025-09-22T04:00:00Z","v":1583363,"vw":7.121904},{"c":7.14,"h":7.38,"l":7.08,"n":12755,"o":7.2,"t":"2025-09-23T04:00:00Z","v":1473571,"vw":7.212114},{"c":6.94,"h":7.17,"l":6.93,"n":8209,"o":7.11,"t":"2025-09-24T04:00:00Z","v":620017,"vw":7.010132},{"c":6.74,"h":6.91,"l":6.68,"n":8739,"o":6.91,"t":"2025-09-25T04:00:00Z","v":596043,"vw":6.761536},{"c":6.72,"h":6.7943,"l":6.64,"n":8945,"o":6.73,"t":"2025-09-26T04:00:00Z","v":607264,"vw":6.733645},{"c":6.59,"h":6.8,"l":6.52,"n":5801,"o":6.75,"t":"2025-09-29T04:00:00Z","v":519663,"vw":6.590879},{"c":6.62,"h":6.63,"l":6.445,"n":8288,"o":6.51,"t":"2025-09-30T04:00:00Z","v":740352,"vw":6.544125},{"c":6.56,"h":6.7,"l":6.5148,"n":6515,"o":6.62,"t":"2025-10-01T04:00:00Z","v":945973,"vw":6.575506},{"c":6.67,"h":6.795,"l":6.4721,"n":11879,"o":6.55,"t":"2025-10-02T04:00:00Z","v":916499,"vw":6.658199},{"c":6.73,"h":6.91,"l":6.68,"n":9024,"o":6.74,"t":"2025-10-03T04:00:00Z","v":685277,"vw":6.748925},{"c":6.72,"h":6.84,"l":6.6,"n":10169,"o":6.84,"t":"2025-10-06T04:00:00Z","v":967089,"vw":6.719465},{"c":6.49,"h":6.76,"l":6.46,"n":10793,"o":6.73,"t":"2025-10-07T04:00:00Z","v":1520293,"vw":6.514583},{"c":6.54,"h":6.64,"l":6.485,"n":7421,"o":6.56,"t":"2025-10-08T04:00:00Z","v":688680,"vw":6.552479},{"c":7.35,"h":7.44,"l":6.49,"n":33447,"o":6.49,"t":"2025-10-09T04:00:00Z","v":4614918,"vw":7.204399},{"c":8.35,"h":8.94,"l":7.49,"n":69365,"o":8.47,"t":"2025-10-10T04:00:00Z","v":10754558,"vw":8.209593},{"c":8.48,"h":9.24,"l":7.82,"n":49204,"o":8.96,"t":"2025-10-13T04:00:00Z","v":7792179,"vw":8.516581},{"c":8.6,"h":8.88,"l":8.07,"n":32138,"o":8.23,"t":"2025-10-14T04:00:00Z","v":4012026,"vw":8.48573},{"c":8.11,"h":8.93,"l":7.75,"n":22310,"o":8.52,"t":"2025-10-15T04:00:00Z","v":3337226,"vw":8.15576},{"c":7.48,"h":8.245,"l":7.41,"n":19827,"o":8.18,"t":"2025-10-16T04:00:00Z","v":2335401,"vw":7.748482},{"c":7.3,"h":7.5,"l":7.1,"n":17538,"o":7.27,"t":"2025-10-17T04:00:00Z","v":2505201,"vw":7.284979},{"c":7.83,"h":7.97,"l":7.3512,"n":15952,"o":7.41,"t":"2025-10-20T04:00:00Z","v":1693815,"vw":7.754445},{"c":8.04,"h":8.36,"l":7.8,"n":16095,"o":7.8,"t":"2025-10-21T04:00:00Z","v":1782161,"vw":8.072522},{"c":7.28,"h":7.93,"l":7.25,"n":13914,"o":7.93,"t":"2025-10-22T04:00:00Z","v":1598049,"vw":7.417194},{"c":7.64,"h":7.65,"l":7.28,"n":11989,"o":7.31,"t":"2025-10-23T04:00:00Z","v":1161796,"vw":7.486398},{"c":8,"h":8.01,"l":7.72,"n":12167,"o":7.79,"t":"2025-10-24T04:00:00Z","v":1200337,"vw":7.914762},{"c":7.45,"h":8.07,"l":7.22,"n":15144,"o":7.89,"t":"2025-10-27T04:00:00Z","v":1611967,"vw":7.567351},{"c":7.31,"h":7.465,"l":7.23,"n":11123,"o":7.4,"t":"2025-10-28T04:00:00Z","v":1079937,"vw":7.346545},{"c":6.81,"h":7.3095,"l":6.77,"n":11384,"o":7.21,"t":"2025-10-29T04:00:00Z","v":1097582,"vw":6.970239},{"c":6.36,"h":6.86,"l":6.36,"n":12720,"o":6.85,"t":"2025-10-30T04:00:00Z","v":1348796,"vw":6.530193},{"c":6.38,"h":6.49,"l":6.16,"n":12784,"o":6.39,"t":"2025-10-31T04:00:00Z","v":1260287,"vw":6.320922},{"c":6.18,"h":6.34,"l":6.05,"n":11978,"o":6.26,"t":"2025-11-03T05:00:00Z","v":1296761,"vw":6.167595},{"c":6,"h":6.36,"l":6,"n":14608,"o":6.03,"t":"2025-11-04T05:00:00Z","v":1266526,"vw":6.116867},{"c":6.41,"h":6.55,"l":5.9889,"n":13466,"o":6,"t":"2025-11-05T05:00:00Z","v":1338613,"vw":6.375871},{"c":5.9,"h":6.48,"l":5.9,"n":12538,"o":6.4,"t":"2025-11-06T05:00:00Z","v":1291910,"vw":6.0379},{"c":5.95,"h":6.02,"l":5.8003,"n":10537,"o":5.85,"t":"2025-11-07T05:00:00Z","v":916576,"vw":5.921518},{"c":5.98,"h":6.11,"l":5.86,"n":10456,"o":6.07,"t":"2025-11-10T05:00:00Z","v":946943,"vw":5.958996},{"c":5.57,"h":5.958,"l":5.45,"n":15153,"o":5.92,"t":"2025-11-11T05:00:00Z","v":1781609,"vw":5.643148},{"c":5.54,"h":5.72,"l":5.465,"n":10990,"o":5.6,"t":"2025-11-12T05:00:00Z","v":1065283,"vw":5.585775},{"c":5.75,"h":5.82,"l":5.4801,"n":17473,"o":5.5,"t":"2025-11-13T05:00:00Z","v":2205181,"vw":5.711071},{"c":5.75,"h":5.82,"l":5.56,"n":12645,"o":5.72,"t":"2025-11-14T05:00:00Z","v":1329251,"vw":5.736353},{"c":5.88,"h":6.13,"l":5.3,"n":22005,"o":5.7,"t":"2025-11-17T05:00:00Z","v":2362593,"vw":5.807357},{"c":5.75,"h":5.93,"l":5.695,"n":13524,"o":5.85,"t":"2025-11-18T05:00:00Z","v":1697247,"vw":5.759928},{"c":5.67,"h":5.83,"l":5.655,"n":10276,"o":5.78,"t":"2025-11-19T05:00:00Z","v":1067717,"vw":5.712746},{"c":5.33,"h":5.8927,"l":5.33,"n":12548,"o":5.73,"t":"2025-11-20T05:00:00Z","v":1167313,"vw":5.549701},{"c":6.04,"h":6.05,"l":5.37,"n":14106,"o":5.41,"t":"2025-11-21T05:00:00Z","v":1553124,"vw":5.865364},{"c":6.42,"h":6.465,"l":5.8,"n":17702,"o":5.92,"t":"2025-11-24T05:00:00Z","v":2454089,"vw":6.350034},{"c":6.63,"h":6.705,"l":6.395,"n":13405,"o":6.45,"t":"2025-11-25T05:00:00Z","v":1330747,"vw":6.601634},{"c":6.91,"h":6.965,"l":6.52,"n":15058,"o":6.62,"t":"2025-11-26T05:00:00Z","v":1304581,"vw":6.859348},{"c":7.36,"h":7.75,"l":6.6,"n":14668,"o":7.3,"t":"2025-11-28T05:00:00Z","v":1705228,"vw":7.338595},{"c":7.04,"h":7.325,"l":7.005,"n":12920,"o":7.22,"t":"2025-12-01T05:00:00Z","v":1189343,"vw":7.086174},{"c":7.02,"h":7.2,"l":6.905,"n":12539,"o":7.1,"t":"2025-12-02T05:00:00Z","v":1422225,"vw":7.055303},{"c":7.3,"h":7.3,"l":6.92,"n":13047,"o":7.09,"t":"2025-12-03T05:00:00Z","v":1188657,"vw":7.152243},{"c":7.38,"h":7.7161,"l":7.32,"n":14758,"o":7.39,"t":"2025-12-04T05:00:00Z","v":1596157,"vw":7.463867},{"c":5.73,"h":7.1,"l":5.645,"n":28619,"o":7.04,"t":"2025-12-05T05:00:00Z","v":4120311,"vw":6.063085},{"c":6.1,"h":6.2,"l":5.882,"n":17969,"o":6,"t":"2025-12-08T05:00:00Z","v":2163402,"vw":6.093917},{"c":5.85,"h":6.1,"l":5.74,"n":16161,"o":6.04,"t":"2025-12-09T05:00:00Z","v":1732366,"vw":5.895309},{"c":5.48,"h":5.8498,"l":5.18,"n":19782,"o":5.8,"t":"2025-12-10T05:00:00Z","v":3719731,"vw":5.433286},{"c":5.39,"h":5.54,"l":5.344,"n":13200,"o":5.48,"t":"2025-12-11T05:00:00Z","v":1846205,"vw":5.409229},{"c":5.14,"h":5.5,"l":5.11,"n":15175,"o":5.4,"t":"2025-12-12T05:00:00Z","v":2467445,"vw":5.282497},{"c":4.85,"h":5.14,"l":4.78,"n":17056,"o":5.14,"t":"2025-12-15T05:00:00Z","v":3305014,"vw":4.922984},{"c":4.89,"h":4.995,"l":4.85,"n":14303,"o":4.85,"t":"2025-12-16T05:00:00Z","v":1299699,"vw":4.915922},{"c":4.87,"h":5.04,"l":4.82,"n":12070,"o":4.86,"t":"2025-12-17T05:00:00Z","v":1271702,"vw":4.887837},{"c":4.97,"h":5,"l":4.8906,"n":11601,"o":4.95,"t":"2025-12-18T05:00:00Z","v":1359390,"vw":4.952323},{"c":4.79,"h":5.025,"l":4.75,"n":13495,"o":4.85,"t":"2025-12-19T05:00:00Z","v":1891878,"vw":4.835169},{"c":5.12,"h":5.24,"l":4.63,"n":20529,"o":4.79,"t":"2025-12-22T05:00:00Z","v":3191650,"vw":5.102494},{"c":4.87,"h":5.1,"l":4.835,"n":8799,"o":5.07,"t":"2025-12-23T05:00:00Z","v":881904,"vw":4.895706},{"c":4.95,"h":4.995,"l":4.836,"n":6240,"o":4.85,"t":"2025-12-24T05:00:00Z","v":690895,"vw":4.944178},{"c":4.89,"h":4.95,"l":4.845,"n":7026,"o":4.92,"t":"2025-12-26T05:00:00Z","v":681387,"vw":4.890169},{"c":4.68,"h":4.921,"l":4.65,"n":12780,"o":4.86,"t":"2025-12-29T05:00:00Z","v":1535911,"vw":4.730678},{"c":4.86,"h":5.08,"l":4.72,"n":13165,"o":4.75,"t":"2025-12-30T05:00:00Z","v":1435849,"vw":4.951164},{"c":4.8,"h":4.91,"l":4.69,"n":10469,"o":4.85,"t":"2025-12-31T05:00:00Z","v":1506480,"vw":4.770408},{"c":4.65,"h":4.8,"l":4.6,"n":12867,"o":4.76,"t":"2026-01-02T05:00:00Z","v":1356589,"vw":4.653213},{"c":4.77,"h":4.9,"l":4.6,"n":10931,"o":4.64,"t":"2026-01-05T05:00:00Z","v":1301278,"vw":4.784396},{"c":4.82,"h":4.87,"l":4.58,"n":11453,"o":4.76,"t":"2026-01-06T05:00:00Z","v":1251918,"vw":4.787269},{"c":4.74,"h":4.84,"l":4.685,"n":9118,"o":4.8,"t":"2026-01-07T05:00:00Z","v":830812,"vw":4.730084},{"c":5.17,"h":5.305,"l":4.66,"n":12400,"o":4.66,"t":"2026-01-08T05:00:00Z","v":1347583,"vw":5.098926},{"c":5.5,"h":5.52,"l":5.16,"n":13009,"o":5.23,"t":"2026-01-09T05:00:00Z","v":1390268,"vw":5.405958},{"c":5.3,"h":5.465,"l":5.275,"n":10115,"o":5.46,"t":"2026-01-12T05:00:00Z","v":879521,"vw":5.342374},{"c":5.23,"h":5.34,"l":5.13,"n":9945,"o":5.32,"t":"2026-01-13T05:00:00Z","v":727844,"vw":5.207996},{"c":5.39,"h":5.5,"l":5.17,"n":10311,"o":5.21,"t":"2026-01-14T05:00:00Z","v":1035749,"vw":5.398443},{"c":5.4,"h":5.4,"l":4.73,"n":23340,"o":4.86,"t":"2026-01-15T05:00:00Z","v":3182115,"vw":5.040089},{"c":5.58,"h":5.71,"l":5.27,"n":15805,"o":5.39,"t":"2026-01-16T05:00:00Z","v":1800045,"vw":5.540578},{"c":5.24,"h":5.496,"l":5.17,"n":15738,"o":5.43,"t":"2026-01-20T05:00:00Z","v":1627898,"vw":5.25483},{"c":5.37,"h":5.38,"l":5.17,"n":12374,"o":5.24,"t":"2026-01-21T05:00:00Z","v":1027568,"vw":5.297276},{"c":5.76,"h":6.05,"l":5.36,"n":27058,"o":5.37,"t":"2026-01-22T05:00:00Z","v":3001062,"vw":5.839857},{"c":6.1,"h":6.13,"l":5.59,"n":11311,"o":5.72,"t":"2026-01-23T05:00:00Z","v":1348976,"vw":5.932953},{"c":6.29,"h":6.485,"l":6.07,"n":15795,"o":6.15,"t":"2026-01-26T05:00:00Z","v":1548341,"vw":6.297215},{"c":6.87,"h":7.045,"l":6.4,"n":14464,"o":6.63,"t":"2026-01-27T05:00:00Z","v":1596460,"vw":6.84239},{"c":6.4,"h":6.96,"l":6.28,"n":13063,"o":6.88,"t":"2026-01-28T05:00:00Z","v":1459992,"vw":6.484402},{"c":6.56,"h":6.56,"l":6.24,"n":11213,"o":6.39,"t":"2026-01-29T05:00:00Z","v":1074267,"vw":6.430335},{"c":6.57,"h":6.7,"l":6.36,"n":14315,"o":6.45,"t":"2026-01-30T05:00:00Z","v":1208178,"vw":6.525992},{"c":6.28,"h":6.6026,"l":6.21,"n":14054,"o":6.44,"t":"2026-02-02T05:00:00Z","v":1136101,"vw":6.343621},{"c":6.29,"h":6.58,"l":6.14,"n":14029,"o":6.27,"t":"2026-02-03T05:00:00Z","v":1210944,"vw":6.30086},{"c":6.55,"h":6.655,"l":6.22,"n":12289,"o":6.28,"t":"2026-02-04T05:00:00Z","v":954838,"vw":6.511389},{"c":6.28,"h":6.58,"l":6.23,"n":11638,"o":6.47,"t":"2026-02-05T05:00:00Z","v":946157,"vw":6.315564},{"c":6.85,"h":7.08,"l":6.32,"n":15949,"o":6.36,"t":"2026-02-06T05:00:00Z","v":1671225,"vw":6.858837},{"c":7.03,"h":7.24,"l":6.5562,"n":14921,"o":6.9,"t":"2026-02-09T05:00:00Z","v":1356864,"vw":6.996922},{"c":6.86,"h":7.2,"l":6.79,"n":8119,"o":7.11,"t":"2026-02-10T05:00:00Z","v":644094,"vw":6.980825},{"c":6.66,"h":6.925,"l":6.475,"n":12342,"o":6.87,"t":"2026-02-11T05:00:00Z","v":894093,"vw":6.607842},{"c":6.21,"h":6.8099,"l":6.185,"n":10932,"o":6.69,"t":"2026-02-12T05:00:00Z","v":846832,"vw":6.323123},{"c":6.39,"h":6.53,"l":6.14,"n":13796,"o":6.23,"t":"2026-02-13T05:00:00Z","v":1288638,"vw":6.396631},{"c":6.85,"h":7.11,"l":6.32,"n":18911,"o":6.37,"t":"2026-02-17T05:00:00Z","v":2048379,"vw":6.883033},{"c":6.85,"h":7.2,"l":6.63,"n":14397,"o":6.71,"t":"2026-02-18T05:00:00Z","v":1169457,"vw":6.968578},{"c":7.21,"h":7.31,"l":6.72,"n":16403,"o":6.78,"t":"2026-02-19T05:00:00Z","v":1409289,"vw":7.139933},{"c":7.57,"h":7.59,"l":7.075,"n":12574,"o":7.2,"t":"2026-02-20T05:00:00Z","v":1245692,"vw":7.457344},{"c":7.79,"h":7.8399,"l":7.44,"n":15795,"o":7.49,"t":"2026-02-23T05:00:00Z","v":1534562,"vw":7.694525},{"c":8.1,"h":8.315,"l":7.8158,"n":16134,"o":7.84,"t":"2026-02-24T05:00:00Z","v":1592547,"vw":8.10509},{"c":8.21,"h":8.29,"l":7.85,"n":13889,"o":8.04,"t":"2026-02-25T05:00:00Z","v":1102224,"vw":8.116444},{"c":8.36,"h":8.42,"l":8.0775,"n":19579,"o":8.25,"t":"2026-02-26T05:00:00Z","v":1463901,"vw":8.277685},{"c":7.49,"h":8.34,"l":6.97,"n":31283,"o":8.34,"t":"2026-02-27T05:00:00Z","v":4841291,"vw":7.332479},{"c":7.32,"h":7.83,"l":7.25,"n":14988,"o":7.37,"t":"2026-03-02T05:00:00Z","v":1325910,"vw":7.50891},{"c":7,"h":7.05,"l":6.57,"n":17236,"o":6.8,"t":"2026-03-03T05:00:00Z","v":1624837,"vw":6.838209},{"c":7.1,"h":7.24,"l":6.84,"n":12301,"o":7.06,"t":"2026-03-04T05:00:00Z","v":1115111,"vw":7.04618},{"c":6.87,"h":7.02,"l":6.62,"n":15179,"o":6.92,"t":"2026-03-05T05:00:00Z","v":1368168,"vw":6.774186},{"c":6.33,"h":6.73,"l":6.295,"n":12778,"o":6.7,"t":"2026-03-06T05:00:00Z","v":1188743,"vw":6.447226},{"c":6.44,"h":6.52,"l":6.0901,"n":10645,"o":6.13,"t":"2026-03-09T04:00:00Z","v":877954,"vw":6.329419},{"c":6.4,"h":6.585,"l":6.29,"n":9974,"o":6.39,"t":"2026-03-10T04:00:00Z","v":689547,"vw":6.430997},{"c":6.18,"h":6.32,"l":6.045,"n":9741,"o":6.23,"t":"2026-03-11T04:00:00Z","v":791277,"vw":6.168192},{"c":6.12,"h":6.16,"l":5.93,"n":10736,"o":6.09,"t":"2026-03-12T04:00:00Z","v":859741,"vw":6.070922},{"c":6.05,"h":6.29,"l":5.98,"n":10066,"o":6.18,"t":"2026-03-13T04:00:00Z","v":838650,"vw":6.093715},{"c":6.05,"h":6.24,"l":5.96,"n":9604,"o":6.24,"t":"2026-03-16T04:00:00Z","v":922578,"vw":6.048394},{"c":6,"h":6.26,"l":5.94,"n":10946,"o":6.19,"t":"2026-03-17T04:00:00Z","v":891405,"vw":6.048034},{"c":5.8,"h":6.05,"l":5.765,"n":10236,"o":5.93,"t":"2026-03-18T04:00:00Z","v":976677,"vw":5.86616},{"c":5.68,"h":5.795,"l":5.59,"n":11269,"o":5.74,"t":"2026-03-19T04:00:00Z","v":1002038,"vw":5.690488},{"c":5.58,"h":5.74,"l":5.525,"n":12898,"o":5.69,"t":"2026-03-20T04:00:00Z","v":1721673,"vw":5.603363},{"c":6.1,"h":6.12,"l":5.71,"n":11194,"o":5.83,"t":"2026-03-23T04:00:00Z","v":1111568,"vw":6.020608},{"c":6.7,"h":6.73,"l":5.93,"n":12733,"o":6,"t":"2026-03-24T04:00:00Z","v":1257749,"vw":6.553366},{"c":6.38,"h":6.919,"l":6.25,"n":11821,"o":6.91,"t":"2026-03-25T04:00:00Z","v":930784,"vw":6.4438},{"c":6.61,"h":6.88,"l":6.27,"n":13789,"o":6.27,"t":"2026-03-26T04:00:00Z","v":1299106,"vw":6.654332},{"c":6.68,"h":6.74,"l":6.37,"n":14875,"o":6.51,"t":"2026-03-27T04:00:00Z","v":1336383,"vw":6.628299},{"c":7.67,"h":8.09,"l":6.76,"n":32830,"o":6.85,"t":"2026-03-30T04:00:00Z","v":3507020,"vw":7.787254},{"c":7.86,"h":8.03,"l":7.5,"n":14175,"o":7.91,"t":"2026-03-31T04:00:00Z","v":1232878,"vw":7.833399},{"c":8.18,"h":8.35,"l":7.79,"n":16725,"o":7.9,"t":"2026-04-01T04:00:00Z","v":1641253,"vw":8.170033},{"c":8.59,"h":8.73,"l":7.88,"n":19042,"o":7.99,"t":"2026-04-02T04:00:00Z","v":1370677,"vw":8.487641},{"c":9.55,"h":9.61,"l":8.5,"n":19034,"o":8.5,"t":"2026-04-06T04:00:00Z","v":2086419,"vw":9.243997},{"c":9.61,"h":9.949,"l":9.526,"n":17029,"o":9.9,"t":"2026-04-07T04:00:00Z","v":1691210,"vw":9.689561},{"c":9.6,"h":9.95,"l":9.52,"n":15691,"o":9.9,"t":"2026-04-08T04:00:00Z","v":1403205,"vw":9.636784},{"c":9.84,"h":10.11,"l":9.51,"n":13684,"o":9.51,"t":"2026-04-09T04:00:00Z","v":1069955,"vw":9.915089},{"c":9.79,"h":10.16,"l":9.71,"n":7942,"o":9.9,"t":"2026-04-10T04:00:00Z","v":762198,"vw":9.837435},{"c":10.19,"h":10.3,"l":9.88,"n":9856,"o":9.9,"t":"2026-04-13T04:00:00Z","v":960375,"vw":10.171806},{"c":10.42,"h":10.42,"l":10.13,"n":9464,"o":10.16,"t":"2026-04-14T04:00:00Z","v":735182,"vw":10.332202},{"c":10.38,"h":10.4199,"l":9.94,"n":15564,"o":10.4,"t":"2026-04-15T04:00:00Z","v":1227476,"vw":10.287162},{"c":10.58,"h":10.725,"l":10.25,"n":12033,"o":10.4,"t":"2026-04-16T04:00:00Z","v":1049509,"vw":10.52537},{"c":10.51,"h":10.79,"l":10.51,"n":9410,"o":10.69,"t":"2026-04-17T04:00:00Z","v":977778,"vw":10.594231},{"c":11.46,"h":11.77,"l":10.4701,"n":28116,"o":10.57,"t":"2026-04-20T04:00:00Z","v":2819055,"vw":11.426442},{"c":11.81,"h":11.96,"l":11.26,"n":17730,"o":11.44,"t":"2026-04-21T04:00:00Z","v":1675064,"vw":11.75581},{"c":11.68,"h":11.9799,"l":11.5,"n":11598,"o":11.94,"t":"2026-04-22T04:00:00Z","v":845943,"vw":11.67069},{"c":11.44,"h":11.72,"l":11.27,"n":9177,"o":11.63,"t":"2026-04-23T04:00:00Z","v":545225,"vw":11.482336},{"c":11.49,"h":11.55,"l":11.4,"n":8574,"o":11.45,"t":"2026-04-24T04:00:00Z","v":444302,"vw":11.47897},{"c":11.6,"h":11.69,"l":11.42,"n":10569,"o":11.46,"t":"2026-04-27T04:00:00Z","v":707906,"vw":11.574218},{"c":11.8,"h":11.85,"l":11.545,"n":9432,"o":11.62,"t":"2026-04-28T04:00:00Z","v":540508,"vw":11.733677},{"c":11.35,"h":11.6667,"l":11.23,"n":9268,"o":11.56,"t":"2026-04-29T04:00:00Z","v":678434,"vw":11.358554},{"c":11.81,"h":11.91,"l":10.9,"n":11960,"o":11.33,"t":"2026-04-30T04:00:00Z","v":1067152,"vw":11.559429},{"c":11.8,"h":11.9,"l":11.52,"n":14035,"o":11.9,"t":"2026-05-01T04:00:00Z","v":1094734,"vw":11.719481},{"c":11.77,"h":12.03,"l":11.62,"n":10953,"o":11.76,"t":"2026-05-04T04:00:00Z","v":648610,"vw":11.843306},{"c":11.63,"h":11.8493,"l":11.465,"n":7575,"o":11.81,"t":"2026-05-05T04:00:00Z","v":439056,"vw":11.602015},{"c":11.62,"h":11.745,"l":11.42,"n":10260,"o":11.44,"t":"2026-05-06T04:00:00Z","v":527976,"vw":11.621327},{"c":12.03,"h":12.64,"l":10.3732,"n":24920,"o":11.97,"t":"2026-05-07T04:00:00Z","v":2451129,"vw":12.039326},{"c":12.48,"h":12.59,"l":11.82,"n":15123,"o":11.91,"t":"2026-05-08T04:00:00Z","v":1117989,"vw":12.40108},{"c":12.21,"h":12.47,"l":11.96,"n":12355,"o":12.14,"t":"2026-05-11T04:00:00Z","v":952538,"vw":12.199093},{"c":11.97,"h":12.5,"l":11.22,"n":25391,"o":11.85,"t":"2026-05-12T04:00:00Z","v":1786618,"vw":11.808966},{"c":11.87,"h":12.12,"l":11.685,"n":10781,"o":11.87,"t":"2026-05-13T04:00:00Z","v":570406,"vw":11.878245},{"c":12.06,"h":12.22,"l":11.65,"n":13671,"o":11.99,"t":"2026-05-14T04:00:00Z","v":1039292,"vw":12.025195},{"c":11.97,"h":12.28,"l":11.63,"n":13688,"o":11.96,"t":"2026-05-15T04:00:00Z","v":1121686,"vw":12.061494},{"c":12.02,"h":12.085,"l":11.67,"n":11091,"o":12.01,"t":"2026-05-18T04:00:00Z","v":683309,"vw":11.9238},{"c":11.94,"h":12.06,"l":11.65,"n":9238,"o":11.93,"t":"2026-05-19T04:00:00Z","v":615414,"vw":11.885212},{"c":11.85,"h":12.13,"l":11.7,"n":10753,"o":11.92,"t":"2026-05-20T04:00:00Z","v":720169,"vw":11.923355},{"c":11.7,"h":12.08,"l":11.63,"n":9161,"o":11.87,"t":"2026-05-21T04:00:00Z","v":680558,"vw":11.721513},{"c":11.46,"h":11.94,"l":11.2901,"n":9501,"o":11.7,"t":"2026-05-22T04:00:00Z","v":640441,"vw":11.439982},{"c":11.59,"h":11.65,"l":11.42,"n":12710,"o":11.48,"t":"2026-05-26T04:00:00Z","v":1122467,"vw":11.539108},{"c":11.56,"h":11.96,"l":11.25,"n":10010,"o":11.73,"t":"2026-05-27T04:00:00Z","v":586022,"vw":11.526167},{"c":11.42,"h":11.85,"l":11.275,"n":10656,"o":11.42,"t":"2026-05-28T04:00:00Z","v":754559,"vw":11.573912},{"c":11.35,"h":11.59,"l":11.25,"n":13563,"o":11.34,"t":"2026-05-29T04:00:00Z","v":1357549,"vw":11.394117},{"c":10.99,"h":11.28,"l":10.91,"n":10038,"o":11.14,"t":"2026-06-01T04:00:00Z","v":628819,"vw":11.020108},{"c":10.98,"h":11.06,"l":10.68,"n":12000,"o":10.85,"t":"2026-06-02T04:00:00Z","v":831339,"vw":10.910292},{"c":10.69,"h":10.875,"l":10.55,"n":10840,"o":10.87,"t":"2026-06-03T04:00:00Z","v":656337,"vw":10.691559},{"c":10.67,"h":10.93,"l":10.67,"n":8989,"o":10.78,"t":"2026-06-04T04:00:00Z","v":902695,"vw":10.744965},{"c":10.64,"h":10.75,"l":10.49,"n":9456,"o":10.66,"t":"2026-06-05T04:00:00Z","v":558842,"vw":10.628558},{"c":10.37,"h":10.91,"l":10.37,"n":9546,"o":10.71,"t":"2026-06-08T04:00:00Z","v":712026,"vw":10.594825},{"c":10.64,"h":10.71,"l":10.3402,"n":14024,"o":10.54,"t":"2026-06-09T04:00:00Z","v":1085598,"vw":10.554248},{"c":10.92,"h":11.105,"l":10.605,"n":15483,"o":10.64,"t":"2026-06-10T04:00:00Z","v":1656663,"vw":10.846476},{"c":10.08,"h":10.52,"l":9.6,"n":20615,"o":10.34,"t":"2026-06-11T04:00:00Z","v":2675630,"vw":10.046886},{"c":10.28,"h":10.69,"l":10.185,"n":13776,"o":10.24,"t":"2026-06-12T04:00:00Z","v":1310581,"vw":10.478912},{"c":10.26,"h":10.49,"l":10.18,"n":11326,"o":10.33,"t":"2026-06-15T04:00:00Z","v":1232101,"vw":10.294288},{"c":10.14,"h":10.455,"l":10.011,"n":10195,"o":10.33,"t":"2026-06-16T04:00:00Z","v":718121,"vw":10.180525},{"c":9.92,"h":10.35,"l":9.92,"n":9190,"o":10.02,"t":"2026-06-17T04:00:00Z","v":655662,"vw":10.050915},{"c":10.11,"h":10.12,"l":9.81,"n":9368,"o":9.95,"t":"2026-06-18T04:00:00Z","v":1053461,"vw":10.021367},{"c":10.33,"h":10.66,"l":9.94,"n":10776,"o":10.09,"t":"2026-06-22T04:00:00Z","v":1091017,"vw":10.351555},{"c":10.25,"h":10.54,"l":10.13,"n":7436,"o":10.25,"t":"2026-06-23T04:00:00Z","v":563401,"vw":10.297392},{"c":10.15,"h":10.34,"l":10.04,"n":7938,"o":10.24,"t":"2026-06-24T04:00:00Z","v":525408,"vw":10.164351},{"c":9.85,"h":10.28,"l":9.79,"n":7594,"o":10.24,"t":"2026-06-25T04:00:00Z","v":488600,"vw":9.890684},{"c":10.41,"h":10.41,"l":9.83,"n":10619,"o":9.84,"t":"2026-06-26T04:00:00Z","v":2219699,"vw":10.316469},{"c":10.15,"h":10.445,"l":10.115,"n":9984,"o":10.41,"t":"2026-06-29T04:00:00Z","v":616109,"vw":10.227623},{"c":10.66,"h":10.69,"l":9.98,"n":9578,"o":10.18,"t":"2026-06-30T04:00:00Z","v":811055,"vw":10.478335},{"c":11.59,"h":11.7,"l":10.475,"n":15949,"o":10.5,"t":"2026-07-01T04:00:00Z","v":1172351,"vw":11.386412},{"c":10.61,"h":11.7105,"l":10.532,"n":12802,"o":11.61,"t":"2026-07-02T04:00:00Z","v":1069265,"vw":10.830999},{"c":10.21,"h":10.73,"l":10.055,"n":11373,"o":10.71,"t":"2026-07-06T04:00:00Z","v":803927,"vw":10.282584},{"c":10.05,"h":10.2,"l":9.904,"n":8073,"o":10.18,"t":"2026-07-07T04:00:00Z","v":706944,"vw":10.058469},{"c":10.08,"h":10.18,"l":9.89,"n":8567,"o":9.89,"t":"2026-07-08T04:00:00Z","v":619643,"vw":10.057593},{"c":10.15,"h":10.29,"l":9.96,"n":8255,"o":10.13,"t":"2026-07-09T04:00:00Z","v":618309,"vw":10.166715},{"c":10.06,"h":10.2193,"l":10.001,"n":7652,"o":10.14,"t":"2026-07-10T04:00:00Z","v":696355,"vw":10.092602},{"c":9.93,"h":10.94,"l":9.83,"n":16739,"o":10.7,"t":"2026-07-13T04:00:00Z","v":1452640,"vw":10.102244},{"c":9.75,"h":10.05,"l":9.74,"n":9510,"o":9.88,"t":"2026-07-14T04:00:00Z","v":669321,"vw":9.842297},{"c":9.86,"h":10,"l":9.695,"n":7449,"o":9.81,"t":"2026-07-15T04:00:00Z","v":576266,"vw":9.856234},{"c":10.46,"h":10.73,"l":9.98,"n":11840,"o":10.04,"t":"2026-07-16T04:00:00Z","v":974408,"vw":10.415646},{"c":10.33,"h":10.74,"l":10.2,"n":9340,"o":10.36,"t":"2026-07-17T04:00:00Z","v":604217,"vw":10.418655},{"c":10,"h":10.38,"l":9.99,"n":7459,"o":10.37,"t":"2026-07-20T04:00:00Z","v":451600,"vw":10.089429},{"c":10.23,"h":10.41,"l":9.99,"n":7422,"o":10,"t":"2026-07-21T04:00:00Z","v":554400,"vw":10.236721},{"c":10.34,"h":10.54,"l":10.17,"n":7067,"o":10.19,"t":"2026-07-22T04:00:00Z","v":363755,"vw":10.327138},{"c":9.91,"h":10.26,"l":9.87,"n":7910,"o":10.21,"t":"2026-07-23T04:00:00Z","v":528952,"vw":9.963853},{"c":10.03,"h":10.23,"l":9.8806,"n":6496,"o":9.94,"t":"2026-07-24T04:00:00Z","v":443696,"vw":10.016464},{"c":10.04,"h":10.305,"l":9.94,"n":5605,"o":10.15,"t":"2026-07-27T04:00:00Z","v":302987,"vw":10.051824},{"c":10.33,"h":10.39,"l":10.09,"n":6577,"o":10.1,"t":"2026-07-28T04:00:00Z","v":430968,"vw":10.29047},{"c":10,"h":10.37,"l":10,"n":6763,"o":10.27,"t":"2026-07-29T04:00:00Z","v":457317,"vw":10.138271},{"c":10.05,"h":10.19,"l":10,"n":7888,"o":10.18,"t":"2026-07-30T04:00:00Z","v":586990,"vw":10.07645},{"c":10.08,"h":10.15,"l":9.85,"n":7265,"o":10.05,"t":"2026-07-31T04:00:00Z","v":422026,"vw":10.061167},{"c":10.57,"h":10.628,"l":10.135,"n":8814,"o":10.18,"t":"2026-08-03T04:00:00Z","v":684808,"vw":10.474778},{"c":11.11,"h":11.14,"l":10.56,"n":11909,"o":10.56,"t":"2026-08-04T04:00:00Z","v":912005,"vw":10.98062},{"c":10.85,"h":11.2,"l":10.815,"n":8866,"o":11.2,"t":"2026-08-05T04:00:00Z","v":612563,"vw":10.914996},{"c":10.77,"h":11.232,"l":10.72,"n":8013,"o":10.89,"t":"2026-08-06T04:00:00Z","v":569390,"vw":10.888065},{"c":11,"h":11.14,"l":10.7453,"n":6592,"o":10.83,"t":"2026-08-07T04:00:00Z","v":415514,"vw":11.010682},{"c":11.08,"h":11.15,"l":10.82,"n":10890,"o":10.89,"t":"2026-08-10T04:00:00Z","v":874080,"vw":11.012032},{"c":12.32,"h":13.24,"l":12.07,"n":28469,"o":12.24,"t":"2026-08-11T04:00:00Z","v":2445095,"vw":12.412344},{"c":12.07,"h":12.49,"l":11.79,"n":15314,"o":12.44,"t":"2026-08-12T04:00:00Z","v":1032476,"vw":12.080616},{"c":12.28,"h":12.7711,"l":12.2,"n":11601,"o":12.21,"t":"2026-08-13T04:00:00Z","v":743684,"vw":12.372027},{"c":12.71,"h":13.25,"l":12.54,"n":12201,"o":13,"t":"2026-08-14T04:00:00Z","v":1058675,"vw":12.756932},{"c":12.1,"h":13.05,"l":12.005,"n":13986,"o":12.85,"t":"2026-08-17T04:00:00Z","v":1025090,"vw":12.278159},{"c":11.88,"h":12.28,"l":11.88,"n":8579,"o":12.11,"t":"2026-08-18T04:00:00Z","v":580162,"vw":12.048128},{"c":11.59,"h":12.293,"l":11.59,"n":11221,"o":12.13,"t":"2026-08-19T04:00:00Z","v":945174,"vw":11.73658},{"c":11.56,"h":11.79,"l":11.362,"n":11474,"o":11.47,"t":"2026-08-20T04:00:00Z","v":1009229,"vw":11.532419},{"c":11.68,"h":11.955,"l":11.39,"n":8679,"o":11.68,"t":"2026-08-21T04:00:00Z","v":621210,"vw":11.723135},{"c":11.55,"h":11.79,"l":11.4001,"n":7976,"o":11.61,"t":"2026-08-24T04:00:00Z","v":451587,"vw":11.545007},{"c":11.52,"h":11.69,"l":11.3,"n":6308,"o":11.51,"t":"2026-08-25T04:00:00Z","v":437746,"vw":11.534206},{"c":11.38,"h":11.63,"l":11.37,"n":5516,"o":11.53,"t":"2026-08-26T04:00:00Z","v":410317,"vw":11.439701},{"c":11.25,"h":11.42,"l":11.25,"n":5517,"o":11.28,"t":"2026-08-27T04:00:00Z","v":348899,"vw":11.305058},{"c":11.45,"h":11.6598,"l":11.34,"n":5852,"o":11.5,"t":"2026-08-28T04:00:00Z","v":438773,"vw":11.472773},{"c":11.56,"h":11.635,"l":11.2,"n":6026,"o":11.4,"t":"2026-08-31T04:00:00Z","v":464650,"vw":11.533743},{"c":11.42,"h":11.66,"l":11.41,"n":9456,"o":11.5,"t":"2026-09-01T04:00:00Z","v":983248,"vw":11.471847},{"c":11.56,"h":11.68,"l":11.29,"n":6522,"o":11.57,"t":"2026-09-02T04:00:00Z","v":433006,"vw":11.534976},{"c":11.55,"h":11.746,"l":11.37,"n":6586,"o":11.71,"t":"2026-09-03T04:00:00Z","v":449945,"vw":11.491308},{"c":11.67,"h":11.75,"l":11.305,"n":5756,"o":11.39,"t":"2026-09-04T04:00:00Z","v":457742,"vw":11.604444},{"c":11.53,"h":11.7099,"l":11.37,"n":6557,"o":11.61,"t":"2026-09-08T04:00:00Z","v":430267,"vw":11.493122},{"c":11.22,"h":11.5,"l":11.2,"n":7095,"o":11.36,"t":"2026-09-09T04:00:00Z","v":619339,"vw":11.308393},{"c":10.96,"h":11.25,"l":10.9,"n":7549,"o":11.205,"t":"2026-09-10T04:00:00Z","v":460079,"vw":11.030342},{"c":11.01,"h":11.2,"l":10.95,"n":6512,"o":11.2,"t":"2026-09-11T04:00:00Z","v":465973,"vw":11.035335},{"c":11.31,"h":11.34,"l":10.895,"n":6674,"o":10.98,"t":"2026-09-14T04:00:00Z","v":1503279,"vw":11.19941},{"c":11.1,"h":11.19,"l":11.0135,"n":6848,"o":11.19,"t":"2026-09-15T04:00:00Z","v":360958,"vw":11.108133},{"c":11.01,"h":11.185,"l":10.92,"n":6487,"o":11.14,"t":"2026-09-16T04:00:00Z","v":393878,"vw":11.024127},{"c":11.08,"h":11.222,"l":11.035,"n":6719,"o":11.17,"t":"2026-09-17T04:00:00Z","v":337913,"vw":11.100888},{"c":11.03,"h":11.1,"l":10.87,"n":6374,"o":11.06,"t":"2026-09-18T04:00:00Z","v":870742,"vw":11.018273},{"c":11.21,"h":11.3999,"l":10.95,"n":6113,"o":11.11,"t":"2026-09-21T04:00:00Z","v":424168,"vw":11.202329},{"c":11.33,"h":11.46,"l":11.265,"n":5508,"o":11.41,"t":"2026-09-22T04:00:00Z","v":352741,"vw":11.355712},{"c":11.35,"h":11.4,"l":11.19,"n":6297,"o":11.33,"t":"2026-09-23T04:00:00Z","v":300556,"vw":11.319994},{"c":11.25,"h":11.54,"l":11.07,"n":8807,"o":11.3,"t":"2026-09-24T04:00:00Z","v":621691,"vw":11.230498},{"c":11.25,"h":11.35,"l":11.09,"n":5551,"o":11.18,"t":"2026-09-25T04:00:00Z","v":378102,"vw":11.246533},{"c":11.2,"h":11.34,"l":11.09,"n":6534,"o":11.09,"t":"2026-09-28T04:00:00Z","v":466925,"vw":11.191898},{"c":11.04,"h":11.24,"l":10.945,"n":6706,"o":11.12,"t":"2026-09-29T04:00:00Z","v":625998,"vw":11.041699},{"c":10.91,"h":11.09,"l":10.5,"n":9627,"o":11.06,"t":"2026-09-30T04:00:00Z","v":1137875,"vw":10.840193},{"c":11.01,"h":11.1,"l":10.775,"n":9321,"o":10.94,"t":"2026-10-01T04:00:00Z","v":706474,"vw":10.968561},{"c":10.93,"h":11.17,"l":10.79,"n":7543,"o":11.17,"t":"2026-10-02T04:00:00Z","v":503376,"vw":10.921647},{"c":11.06,"h":11.14,"l":10.64,"n":8346,"o":10.83,"t":"2026-10-05T04:00:00Z","v":863612,"vw":11.020899},{"c":11.02,"h":11.17,"l":10.96,"n":5143,"o":11.09,"t":"2026-10-06T04:00:00Z","v":356451,"vw":11.023072},{"c":10.96,"h":11.03,"l":10.78,"n":4788,"o":10.86,"t":"2026-10-07T04:00:00Z","v":978767,"vw":10.939328},{"c":10.92,"h":10.97,"l":10.82,"n":6226,"o":10.93,"t":"2026-10-08T04:00:00Z","v":605288,"vw":10.908194},{"c":10.85,"h":11.2,"l":10.83,"n":3966,"o":10.98,"t":"2026-10-09T04:00:00Z","v":324685,"vw":10.942077},{"c":10.78,"h":11.48,"l":10.69,"n":6090,"o":10.84,"t":"2026-10-12T04:00:00Z","v":384104,"vw":10.788307},{"c":11.04,"h":11.085,"l":10.85,"n":7260,"o":10.95,"t":"2026-10-13T04:00:00Z","v":502589,"vw":10.997159},{"c":10.67,"h":11.05,"l":10.64,"n":7956,"o":10.9,"t":"2026-10-14T04:00:00Z","v":497472,"vw":10.736718},{"c":10.62,"h":10.73,"l":10.44,"n":6021,"o":10.63,"t":"2026-10-15T04:00:00Z","v":682868,"vw":10.635841},{"c":10.01,"h":10.8422,"l":10.01,"n":8171,"o":10.67,"t":"2026-10-16T04:00:00Z","v":618712,"vw":10.220197},{"c":10.05,"h":10.18,"l":9.79,"n":7802,"o":9.99,"t":"2026-10-19T04:00:00Z","v":1218855,"vw":10.027652},{"c":10.36,"h":10.55,"l":9.97,"n":6350,"o":10.01,"t":"2026-10-20T04:00:00Z","v":473957,"vw":10.351757},{"c":10.28,"h":10.75,"l":10.16,"n":6966,"o":10.37,"t":"2026-10-21T04:00:00Z","v":535007,"vw":10.290603},{"c":10.32,"h":10.5799,"l":10.15,"n":11082,"o":10.2,"t":"2026-10-22T04:00:00Z","v":760232,"vw":10.345299}],"volatilityBars":[{"c":11.08,"h":11.08,"l":11.08,"n":4,"o":11.08,"t":"2026-09-21T12:00:00Z","v":115,"vw":11.08},{"c":10.985,"h":11.12,"l":10.985,"n":54,"o":11.11,"t":"2026-09-21T13:30:00Z","v":7005,"vw":11.103235},{"c":10.98,"h":11.04,"l":10.98,"n":265,"o":10.985,"t":"2026-09-21T13:45:00Z","v":15312,"vw":11.022783},{"c":11.03,"h":11.03,"l":10.95,"n":332,"o":10.97,"t":"2026-09-21T14:00:00Z","v":25918,"vw":10.979934},{"c":11.05,"h":11.075,"l":11.05,"n":91,"o":11.075,"t":"2026-09-21T14:15:00Z","v":4181,"vw":11.058845},{"c":11.13,"h":11.13,"l":11.04,"n":57,"o":11.04,"t":"2026-09-21T14:30:00Z","v":3385,"vw":11.091346},{"c":11.14,"h":11.15,"l":11.1022,"n":111,"o":11.1022,"t":"2026-09-21T14:45:00Z","v":5818,"vw":11.128645},{"c":11.1866,"h":11.19,"l":11.13,"n":123,"o":11.13,"t":"2026-09-21T15:00:00Z","v":4688,"vw":11.153652},{"c":11.16,"h":11.22,"l":11.16,"n":188,"o":11.2,"t":"2026-09-21T15:15:00Z","v":7172,"vw":11.191962},{"c":11.16,"h":11.17,"l":11.1496,"n":52,"o":11.15,"t":"2026-09-21T15:30:00Z","v":4266,"vw":11.155919},{"c":11.16,"h":11.17,"l":11.15,"n":91,"o":11.15,"t":"2026-09-21T15:45:00Z","v":4596,"vw":11.155683},{"c":11.21,"h":11.215,"l":11.15,"n":220,"o":11.16,"t":"2026-09-21T16:00:00Z","v":10326,"vw":11.183736},{"c":11.25,"h":11.27,"l":11.205,"n":230,"o":11.215,"t":"2026-09-21T16:15:00Z","v":10905,"vw":11.228515},{"c":11.25,"h":11.26,"l":11.245,"n":33,"o":11.245,"t":"2026-09-21T16:30:00Z","v":1513,"vw":11.25},{"c":11.27,"h":11.27,"l":11.26,"n":52,"o":11.27,"t":"2026-09-21T16:45:00Z","v":1313,"vw":11.2675},{"c":11.275,"h":11.275,"l":11.24,"n":197,"o":11.26,"t":"2026-09-21T17:00:00Z","v":17267,"vw":11.246209},{"c":11.25,"h":11.27,"l":11.25,"n":102,"o":11.27,"t":"2026-09-21T17:15:00Z","v":4865,"vw":11.261652},{"c":11.235,"h":11.235,"l":11.22,"n":151,"o":11.23,"t":"2026-09-21T17:30:00Z","v":7102,"vw":11.226843},{"c":11.24,"h":11.24,"l":11.23,"n":152,"o":11.24,"t":"2026-09-21T17:45:00Z","v":6698,"vw":11.233647},{"c":11.24,"h":11.2452,"l":11.24,"n":16,"o":11.24,"t":"2026-09-21T18:00:00Z","v":1032,"vw":11.240891},{"c":11.24,"h":11.25,"l":11.238,"n":58,"o":11.24,"t":"2026-09-21T18:15:00Z","v":2247,"vw":11.240689},{"c":11.255,"h":11.255,"l":11.23,"n":111,"o":11.24,"t":"2026-09-21T18:30:00Z","v":4556,"vw":11.240902},{"c":11.295,"h":11.295,"l":11.26,"n":134,"o":11.26,"t":"2026-09-21T18:45:00Z","v":4735,"vw":11.277529},{"c":11.33,"h":11.33,"l":11.295,"n":117,"o":11.295,"t":"2026-09-21T19:00:00Z","v":6100,"vw":11.30464},{"c":11.35,"h":11.36,"l":11.32,"n":365,"o":11.33,"t":"2026-09-21T19:15:00Z","v":22506,"vw":11.34051},{"c":11.37,"h":11.3999,"l":11.349,"n":282,"o":11.349,"t":"2026-09-21T19:30:00Z","v":11157,"vw":11.377877},{"c":11.22,"h":11.365,"l":11.22,"n":1186,"o":11.365,"t":"2026-09-21T19:45:00Z","v":58923,"vw":11.273037},{"c":11.21,"h":11.21,"l":11.21,"n":20,"o":11.21,"t":"2026-09-21T20:00:00Z","v":105063,"vw":11.21},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-21T21:00:00Z","v":600,"vw":11.2},{"c":11.265,"h":11.41,"l":11.265,"n":14,"o":11.41,"t":"2026-09-22T13:30:00Z","v":4663,"vw":11.398912},{"c":11.37,"h":11.43,"l":11.265,"n":125,"o":11.37,"t":"2026-09-22T13:45:00Z","v":11148,"vw":11.358016},{"c":11.41,"h":11.44,"l":11.34,"n":117,"o":11.42,"t":"2026-09-22T14:00:00Z","v":6578,"vw":11.393138},{"c":11.38,"h":11.42,"l":11.31,"n":157,"o":11.405,"t":"2026-09-22T14:15:00Z","v":8199,"vw":11.355743},{"c":11.31,"h":11.375,"l":11.31,"n":76,"o":11.375,"t":"2026-09-22T14:30:00Z","v":3278,"vw":11.343659},{"c":11.31,"h":11.32,"l":11.31,"n":100,"o":11.31,"t":"2026-09-22T14:45:00Z","v":3756,"vw":11.314739},{"c":11.32,"h":11.33,"l":11.31,"n":41,"o":11.31,"t":"2026-09-22T15:00:00Z","v":1318,"vw":11.321667},{"c":11.31,"h":11.34,"l":11.31,"n":139,"o":11.325,"t":"2026-09-22T15:15:00Z","v":5559,"vw":11.326248},{"c":11.285,"h":11.3101,"l":11.27,"n":68,"o":11.31,"t":"2026-09-22T15:30:00Z","v":3031,"vw":11.292297},{"c":11.31,"h":11.31,"l":11.27,"n":84,"o":11.27,"t":"2026-09-22T15:45:00Z","v":3777,"vw":11.290223},{"c":11.32,"h":11.35,"l":11.3,"n":89,"o":11.31,"t":"2026-09-22T16:00:00Z","v":5265,"vw":11.324273},{"c":11.325,"h":11.33,"l":11.32,"n":64,"o":11.32,"t":"2026-09-22T16:15:00Z","v":1894,"vw":11.32361},{"c":11.34,"h":11.36,"l":11.33,"n":130,"o":11.33,"t":"2026-09-22T16:30:00Z","v":3985,"vw":11.343976},{"c":11.38,"h":11.4,"l":11.35,"n":94,"o":11.35,"t":"2026-09-22T16:45:00Z","v":3465,"vw":11.382667},{"c":11.335,"h":11.39,"l":11.335,"n":88,"o":11.39,"t":"2026-09-22T17:00:00Z","v":2096,"vw":11.354375},{"c":11.32,"h":11.34,"l":11.32,"n":73,"o":11.34,"t":"2026-09-22T17:15:00Z","v":2437,"vw":11.328},{"c":11.32,"h":11.35,"l":11.32,"n":164,"o":11.33,"t":"2026-09-22T17:30:00Z","v":6242,"vw":11.332894},{"c":11.365,"h":11.39,"l":11.34,"n":196,"o":11.34,"t":"2026-09-22T17:45:00Z","v":7802,"vw":11.363035},{"c":11.39,"h":11.3934,"l":11.375,"n":130,"o":11.375,"t":"2026-09-22T18:00:00Z","v":6340,"vw":11.388705},{"c":11.37,"h":11.39,"l":11.37,"n":88,"o":11.38,"t":"2026-09-22T18:15:00Z","v":3196,"vw":11.378969},{"c":11.37,"h":11.38,"l":11.37,"n":98,"o":11.38,"t":"2026-09-22T18:30:00Z","v":3142,"vw":11.375695},{"c":11.35,"h":11.35,"l":11.33,"n":123,"o":11.35,"t":"2026-09-22T18:45:00Z","v":7836,"vw":11.344864},{"c":11.35,"h":11.36,"l":11.35,"n":100,"o":11.35,"t":"2026-09-22T19:00:00Z","v":3558,"vw":11.355121},{"c":11.35,"h":11.37,"l":11.34,"n":118,"o":11.34,"t":"2026-09-22T19:15:00Z","v":3752,"vw":11.352666},{"c":11.41,"h":11.415,"l":11.36,"n":363,"o":11.36,"t":"2026-09-22T19:30:00Z","v":19710,"vw":11.394159},{"c":11.34,"h":11.46,"l":11.34,"n":1262,"o":11.42,"t":"2026-09-22T19:45:00Z","v":83653,"vw":11.397372},{"c":11.33,"h":11.33,"l":11.33,"n":18,"o":11.33,"t":"2026-09-22T20:00:00Z","v":114304,"vw":11.33},{"c":11.24,"h":11.33,"l":11.215,"n":101,"o":11.33,"t":"2026-09-23T13:30:00Z","v":8187,"vw":11.294737},{"c":11.25,"h":11.25,"l":11.19,"n":105,"o":11.235,"t":"2026-09-23T13:45:00Z","v":6999,"vw":11.234375},{"c":11.27,"h":11.27,"l":11.22,"n":110,"o":11.22,"t":"2026-09-23T14:00:00Z","v":3032,"vw":11.24792},{"c":11.29,"h":11.3155,"l":11.26,"n":82,"o":11.27,"t":"2026-09-23T14:15:00Z","v":4495,"vw":11.273768},{"c":11.29,"h":11.33,"l":11.29,"n":152,"o":11.3,"t":"2026-09-23T14:30:00Z","v":7998,"vw":11.318997},{"c":11.37,"h":11.38,"l":11.27,"n":172,"o":11.28,"t":"2026-09-23T14:45:00Z","v":6931,"vw":11.309545},{"c":11.37,"h":11.39,"l":11.37,"n":73,"o":11.375,"t":"2026-09-23T15:00:00Z","v":2117,"vw":11.373791},{"c":11.371,"h":11.4,"l":11.365,"n":151,"o":11.39,"t":"2026-09-23T15:15:00Z","v":7833,"vw":11.386445},{"c":11.36,"h":11.38,"l":11.36,"n":107,"o":11.38,"t":"2026-09-23T15:30:00Z","v":4197,"vw":11.372362},{"c":11.39,"h":11.39,"l":11.37,"n":66,"o":11.375,"t":"2026-09-23T15:45:00Z","v":2384,"vw":11.372299},{"c":11.38,"h":11.38,"l":11.37,"n":82,"o":11.37,"t":"2026-09-23T16:00:00Z","v":2396,"vw":11.372281},{"c":11.34,"h":11.37,"l":11.34,"n":91,"o":11.37,"t":"2026-09-23T16:15:00Z","v":3305,"vw":11.36182},{"c":11.345,"h":11.36,"l":11.34,"n":59,"o":11.36,"t":"2026-09-23T16:30:00Z","v":1634,"vw":11.353751},{"c":11.33,"h":11.34,"l":11.32,"n":79,"o":11.34,"t":"2026-09-23T16:45:00Z","v":2244,"vw":11.331987},{"c":11.255,"h":11.33,"l":11.255,"n":215,"o":11.33,"t":"2026-09-23T17:00:00Z","v":17814,"vw":11.28529},{"c":11.245,"h":11.27,"l":11.24,"n":166,"o":11.255,"t":"2026-09-23T17:15:00Z","v":6046,"vw":11.259413},{"c":11.245,"h":11.245,"l":11.21,"n":174,"o":11.23,"t":"2026-09-23T17:30:00Z","v":6154,"vw":11.222809},{"c":11.25,"h":11.26,"l":11.23,"n":89,"o":11.26,"t":"2026-09-23T17:45:00Z","v":2914,"vw":11.251752},{"c":11.24,"h":11.25,"l":11.23,"n":129,"o":11.25,"t":"2026-09-23T18:00:00Z","v":4893,"vw":11.239398},{"c":11.24,"h":11.24,"l":11.23,"n":77,"o":11.24,"t":"2026-09-23T18:15:00Z","v":2395,"vw":11.239136},{"c":11.25,"h":11.25,"l":11.24,"n":187,"o":11.25,"t":"2026-09-23T18:30:00Z","v":4815,"vw":11.247834},{"c":11.26,"h":11.28,"l":11.25,"n":250,"o":11.25,"t":"2026-09-23T18:45:00Z","v":10212,"vw":11.264598},{"c":11.28,"h":11.3,"l":11.25,"n":179,"o":11.26,"t":"2026-09-23T19:00:00Z","v":9790,"vw":11.281728},{"c":11.301,"h":11.32,"l":11.28,"n":206,"o":11.28,"t":"2026-09-23T19:15:00Z","v":8504,"vw":11.302201},{"c":11.32,"h":11.35,"l":11.31,"n":350,"o":11.31,"t":"2026-09-23T19:30:00Z","v":14403,"vw":11.323215},{"c":11.36,"h":11.37,"l":11.32,"n":954,"o":11.325,"t":"2026-09-23T19:45:00Z","v":41726,"vw":11.349007},{"c":11.35,"h":11.35,"l":11.35,"n":18,"o":11.35,"t":"2026-09-23T20:00:00Z","v":84811,"vw":11.35},{"c":11.38,"h":11.54,"l":11.3,"n":84,"o":11.3,"t":"2026-09-24T13:30:00Z","v":10261,"vw":11.414647},{"c":11.355,"h":11.39,"l":11.355,"n":39,"o":11.365,"t":"2026-09-24T13:45:00Z","v":1854,"vw":11.375928},{"c":11.32,"h":11.355,"l":11.22,"n":418,"o":11.355,"t":"2026-09-24T14:00:00Z","v":116301,"vw":11.247618},{"c":11.235,"h":11.3,"l":11.18,"n":289,"o":11.29,"t":"2026-09-24T14:15:00Z","v":24730,"vw":11.220952},{"c":11.27,"h":11.27,"l":11.24,"n":83,"o":11.26,"t":"2026-09-24T14:30:00Z","v":5798,"vw":11.257065},{"c":11.19,"h":11.24,"l":11.19,"n":150,"o":11.24,"t":"2026-09-24T14:45:00Z","v":4981,"vw":11.211592},{"c":11.25,"h":11.255,"l":11.165,"n":110,"o":11.17,"t":"2026-09-24T15:00:00Z","v":5065,"vw":11.196261},{"c":11.235,"h":11.235,"l":11.235,"n":10,"o":11.235,"t":"2026-09-24T15:15:00Z","v":470,"vw":11.235},{"c":11.25,"h":11.26,"l":11.23,"n":62,"o":11.26,"t":"2026-09-24T15:30:00Z","v":3423,"vw":11.249566},{"c":11.24,"h":11.245,"l":11.21,"n":92,"o":11.245,"t":"2026-09-24T15:45:00Z","v":3332,"vw":11.232526},{"c":11.2,"h":11.25,"l":11.16,"n":441,"o":11.23,"t":"2026-09-24T16:00:00Z","v":42264,"vw":11.219755},{"c":11.26,"h":11.3,"l":11.21,"n":324,"o":11.21,"t":"2026-09-24T16:15:00Z","v":13076,"vw":11.268717},{"c":11.3,"h":11.31,"l":11.22,"n":187,"o":11.25,"t":"2026-09-24T16:30:00Z","v":6662,"vw":11.26258},{"c":11.25,"h":11.28,"l":11.24,"n":65,"o":11.28,"t":"2026-09-24T16:45:00Z","v":1789,"vw":11.261206},{"c":11.22,"h":11.24,"l":11.21,"n":109,"o":11.24,"t":"2026-09-24T17:00:00Z","v":4348,"vw":11.23249},{"c":11.2,"h":11.21,"l":11.1523,"n":152,"o":11.21,"t":"2026-09-24T17:15:00Z","v":7957,"vw":11.177895},{"c":11.175,"h":11.18,"l":11.155,"n":131,"o":11.18,"t":"2026-09-24T17:30:00Z","v":4003,"vw":11.170351},{"c":11.09,"h":11.175,"l":11.08,"n":237,"o":11.165,"t":"2026-09-24T17:45:00Z","v":8945,"vw":11.126656},{"c":11.14,"h":11.14,"l":11.07,"n":311,"o":11.09,"t":"2026-09-24T18:00:00Z","v":13287,"vw":11.116249},{"c":11.18,"h":11.18,"l":11.135,"n":343,"o":11.14,"t":"2026-09-24T18:15:00Z","v":13567,"vw":11.159512},{"c":11.12,"h":11.18,"l":11.12,"n":336,"o":11.18,"t":"2026-09-24T18:30:00Z","v":12415,"vw":11.154623},{"c":11.21,"h":11.21,"l":11.12,"n":631,"o":11.12,"t":"2026-09-24T18:45:00Z","v":36712,"vw":11.157106},{"c":11.19,"h":11.21,"l":11.18,"n":414,"o":11.2,"t":"2026-09-24T19:00:00Z","v":18766,"vw":11.192366},{"c":11.22,"h":11.23,"l":11.18,"n":238,"o":11.19,"t":"2026-09-24T19:15:00Z","v":8414,"vw":11.200285},{"c":11.25,"h":11.27,"l":11.235,"n":557,"o":11.24,"t":"2026-09-24T19:30:00Z","v":18221,"vw":11.252226},{"c":11.24,"h":11.26,"l":11.18,"n":1759,"o":11.25,"t":"2026-09-24T19:45:00Z","v":95887,"vw":11.227415},{"c":11.25,"h":11.25,"l":11.25,"n":21,"o":11.25,"t":"2026-09-24T20:00:00Z","v":98756,"vw":11.25},{"c":11.2,"h":11.26,"l":11.09,"n":60,"o":11.18,"t":"2026-09-25T13:30:00Z","v":9232,"vw":11.182797},{"c":11.25,"h":11.26,"l":11.23,"n":59,"o":11.23,"t":"2026-09-25T13:45:00Z","v":4771,"vw":11.249988},{"c":11.23,"h":11.25,"l":11.19,"n":57,"o":11.24,"t":"2026-09-25T14:00:00Z","v":4556,"vw":11.221546},{"c":11.275,"h":11.275,"l":11.22,"n":56,"o":11.22,"t":"2026-09-25T14:15:00Z","v":3473,"vw":11.2586},{"c":11.26,"h":11.28,"l":11.25,"n":72,"o":11.27,"t":"2026-09-25T14:30:00Z","v":2893,"vw":11.26125},{"c":11.24,"h":11.26,"l":11.22,"n":77,"o":11.26,"t":"2026-09-25T14:45:00Z","v":3752,"vw":11.240208},{"c":11.24,"h":11.27,"l":11.24,"n":117,"o":11.25,"t":"2026-09-25T15:00:00Z","v":5710,"vw":11.258035},{"c":11.22,"h":11.25,"l":11.215,"n":99,"o":11.25,"t":"2026-09-25T15:15:00Z","v":9325,"vw":11.22184},{"c":11.22,"h":11.265,"l":11.22,"n":172,"o":11.23,"t":"2026-09-25T15:30:00Z","v":9586,"vw":11.24813},{"c":11.285,"h":11.285,"l":11.1902,"n":180,"o":11.2,"t":"2026-09-25T15:45:00Z","v":13300,"vw":11.233522},{"c":11.26,"h":11.35,"l":11.26,"n":181,"o":11.29,"t":"2026-09-25T16:00:00Z","v":11100,"vw":11.305115},{"c":11.225,"h":11.25,"l":11.175,"n":152,"o":11.25,"t":"2026-09-25T16:15:00Z","v":7272,"vw":11.211174},{"c":11.245,"h":11.25,"l":11.2,"n":94,"o":11.22,"t":"2026-09-25T16:30:00Z","v":5387,"vw":11.221159},{"c":11.23,"h":11.25,"l":11.23,"n":82,"o":11.245,"t":"2026-09-25T16:45:00Z","v":8978,"vw":11.236194},{"c":11.26,"h":11.265,"l":11.24,"n":90,"o":11.24,"t":"2026-09-25T17:00:00Z","v":4240,"vw":11.25325},{"c":11.24,"h":11.26,"l":11.24,"n":99,"o":11.25,"t":"2026-09-25T17:15:00Z","v":3260,"vw":11.248125},{"c":11.16,"h":11.24,"l":11.14,"n":193,"o":11.24,"t":"2026-09-25T17:30:00Z","v":9998,"vw":11.174971},{"c":11.15,"h":11.1626,"l":11.15,"n":103,"o":11.1626,"t":"2026-09-25T17:45:00Z","v":4053,"vw":11.156393},{"c":11.25,"h":11.25,"l":11.15,"n":285,"o":11.15,"t":"2026-09-25T18:00:00Z","v":21925,"vw":11.204962},{"c":11.25,"h":11.265,"l":11.23,"n":202,"o":11.26,"t":"2026-09-25T18:15:00Z","v":17653,"vw":11.24175},{"c":11.26,"h":11.26,"l":11.26,"n":78,"o":11.26,"t":"2026-09-25T18:30:00Z","v":3618,"vw":11.26},{"c":11.27,"h":11.27,"l":11.254,"n":116,"o":11.26,"t":"2026-09-25T18:45:00Z","v":3778,"vw":11.259563},{"c":11.275,"h":11.28,"l":11.26,"n":201,"o":11.27,"t":"2026-09-25T19:00:00Z","v":9153,"vw":11.269667},{"c":11.27,"h":11.285,"l":11.27,"n":246,"o":11.275,"t":"2026-09-25T19:15:00Z","v":13486,"vw":11.278944},{"c":11.265,"h":11.275,"l":11.25,"n":381,"o":11.27,"t":"2026-09-25T19:30:00Z","v":17702,"vw":11.266909},{"c":11.25,"h":11.32,"l":11.24,"n":1163,"o":11.27,"t":"2026-09-25T19:45:00Z","v":67762,"vw":11.274624},{"c":11.25,"h":11.25,"l":11.25,"n":19,"o":11.25,"t":"2026-09-25T20:00:00Z","v":80411,"vw":11.25},{"c":11.19,"h":11.19,"l":11.09,"n":82,"o":11.09,"t":"2026-09-28T13:30:00Z","v":9231,"vw":11.099292},{"c":11.21,"h":11.24,"l":11.205,"n":58,"o":11.21,"t":"2026-09-28T13:45:00Z","v":2677,"vw":11.2258},{"c":11.28,"h":11.29,"l":11.21,"n":162,"o":11.21,"t":"2026-09-28T14:00:00Z","v":7697,"vw":11.261863},{"c":11.295,"h":11.34,"l":11.274,"n":99,"o":11.29,"t":"2026-09-28T14:15:00Z","v":3506,"vw":11.307721},{"c":11.23,"h":11.27,"l":11.23,"n":26,"o":11.27,"t":"2026-09-28T14:30:00Z","v":1027,"vw":11.241058},{"c":11.23,"h":11.25,"l":11.22,"n":38,"o":11.25,"t":"2026-09-28T14:45:00Z","v":2081,"vw":11.243529},{"c":11.24,"h":11.27,"l":11.24,"n":165,"o":11.24,"t":"2026-09-28T15:00:00Z","v":7072,"vw":11.251301},{"c":11.175,"h":11.22,"l":11.17,"n":104,"o":11.22,"t":"2026-09-28T15:15:00Z","v":4507,"vw":11.203897},{"c":11.175,"h":11.185,"l":11.175,"n":35,"o":11.185,"t":"2026-09-28T15:30:00Z","v":874,"vw":11.178333},{"c":11.16,"h":11.185,"l":11.155,"n":57,"o":11.185,"t":"2026-09-28T15:45:00Z","v":3135,"vw":11.164089},{"c":11.18,"h":11.205,"l":11.17,"n":241,"o":11.17,"t":"2026-09-28T16:00:00Z","v":16776,"vw":11.186646},{"c":11.25,"h":11.27,"l":11.13,"n":333,"o":11.18,"t":"2026-09-28T16:15:00Z","v":20667,"vw":11.177336},{"c":11.17,"h":11.24,"l":11.17,"n":69,"o":11.24,"t":"2026-09-28T16:30:00Z","v":2738,"vw":11.2},{"c":11.18,"h":11.19,"l":11.18,"n":20,"o":11.19,"t":"2026-09-28T16:45:00Z","v":1425,"vw":11.189167},{"c":11.215,"h":11.215,"l":11.165,"n":275,"o":11.17,"t":"2026-09-28T17:00:00Z","v":16217,"vw":11.18809},{"c":11.2,"h":11.205,"l":11.2,"n":96,"o":11.2,"t":"2026-09-28T17:15:00Z","v":21122,"vw":11.200321},{"c":11.21,"h":11.21,"l":11.2,"n":79,"o":11.2,"t":"2026-09-28T17:30:00Z","v":2699,"vw":11.205333},{"c":11.19,"h":11.21,"l":11.19,"n":38,"o":11.21,"t":"2026-09-28T17:45:00Z","v":1514,"vw":11.199473},{"c":11.2,"h":11.2,"l":11.19,"n":128,"o":11.19,"t":"2026-09-28T18:00:00Z","v":4565,"vw":11.196406},{"c":11.195,"h":11.2,"l":11.18,"n":121,"o":11.19,"t":"2026-09-28T18:15:00Z","v":16481,"vw":11.189967},{"c":11.19,"h":11.2,"l":11.19,"n":130,"o":11.19,"t":"2026-09-28T18:30:00Z","v":4388,"vw":11.191922},{"c":11.185,"h":11.19,"l":11.175,"n":159,"o":11.19,"t":"2026-09-28T18:45:00Z","v":5995,"vw":11.17863},{"c":11.205,"h":11.205,"l":11.175,"n":255,"o":11.185,"t":"2026-09-28T19:00:00Z","v":10514,"vw":11.186378},{"c":11.23,"h":11.24,"l":11.2,"n":126,"o":11.2,"t":"2026-09-28T19:15:00Z","v":3838,"vw":11.220312},{"c":11.16,"h":11.24,"l":11.14,"n":671,"o":11.24,"t":"2026-09-28T19:30:00Z","v":75007,"vw":11.176461},{"c":11.2,"h":11.22,"l":11.14,"n":1392,"o":11.18,"t":"2026-09-28T19:45:00Z","v":87253,"vw":11.192822},{"c":11.2,"h":11.2,"l":11.2,"n":14,"o":11.2,"t":"2026-09-28T20:00:00Z","v":109120,"vw":11.2},{"c":11.15,"h":11.24,"l":11.105,"n":83,"o":11.12,"t":"2026-09-29T13:30:00Z","v":9247,"vw":11.145803},{"c":11.14,"h":11.17,"l":11.14,"n":33,"o":11.16,"t":"2026-09-29T13:45:00Z","v":1913,"vw":11.15358},{"c":11.18,"h":11.215,"l":11.155,"n":97,"o":11.155,"t":"2026-09-29T14:00:00Z","v":13019,"vw":11.181752},{"c":11.16,"h":11.175,"l":11.13,"n":97,"o":11.175,"t":"2026-09-29T14:15:00Z","v":5431,"vw":11.148356},{"c":11.115,"h":11.16,"l":11.11,"n":85,"o":11.15,"t":"2026-09-29T14:30:00Z","v":4427,"vw":11.12795},{"c":11.11,"h":11.13,"l":11.095,"n":126,"o":11.11,"t":"2026-09-29T14:45:00Z","v":5329,"vw":11.113874},{"c":11.04,"h":11.111,"l":11.02,"n":139,"o":11.111,"t":"2026-09-29T15:00:00Z","v":8651,"vw":11.04328},{"c":10.975,"h":11.1,"l":10.95,"n":542,"o":11.04,"t":"2026-09-29T15:15:00Z","v":48036,"vw":11.04641},{"c":11,"h":11.02,"l":10.99,"n":99,"o":10.99,"t":"2026-09-29T15:30:00Z","v":5203,"vw":11.004896},{"c":10.95,"h":11.02,"l":10.945,"n":206,"o":11,"t":"2026-09-29T15:45:00Z","v":12851,"vw":10.979194},{"c":11.03,"h":11.045,"l":10.95,"n":271,"o":10.95,"t":"2026-09-29T16:00:00Z","v":27091,"vw":11.005206},{"c":11.01,"h":11.03,"l":11.01,"n":112,"o":11.02,"t":"2026-09-29T16:15:00Z","v":11856,"vw":11.025252},{"c":11,"h":11.02,"l":10.97,"n":356,"o":10.98,"t":"2026-09-29T16:30:00Z","v":71027,"vw":11.000388},{"c":11.06,"h":11.065,"l":10.985,"n":187,"o":10.99,"t":"2026-09-29T16:45:00Z","v":18227,"vw":11.033841},{"c":11.06,"h":11.07,"l":11.05,"n":106,"o":11.06,"t":"2026-09-29T17:00:00Z","v":6003,"vw":11.062082},{"c":11.05,"h":11.07,"l":11.05,"n":87,"o":11.06,"t":"2026-09-29T17:15:00Z","v":5001,"vw":11.06196},{"c":11.05,"h":11.05,"l":11.0401,"n":45,"o":11.0401,"t":"2026-09-29T17:30:00Z","v":2074,"vw":11.042342},{"c":11.05,"h":11.06,"l":11.0421,"n":137,"o":11.05,"t":"2026-09-29T17:45:00Z","v":9470,"vw":11.049928},{"c":11.02,"h":11.06,"l":11.02,"n":244,"o":11.06,"t":"2026-09-29T18:00:00Z","v":15472,"vw":11.043283},{"c":11.01,"h":11.04,"l":11.01,"n":204,"o":11.03,"t":"2026-09-29T18:15:00Z","v":7937,"vw":11.020506},{"c":11.07,"h":11.08,"l":11,"n":344,"o":11.01,"t":"2026-09-29T18:30:00Z","v":107202,"vw":11.043182},{"c":11.06,"h":11.06,"l":11.05,"n":100,"o":11.06,"t":"2026-09-29T18:45:00Z","v":4331,"vw":11.059082},{"c":11.09,"h":11.11,"l":11.0695,"n":251,"o":11.07,"t":"2026-09-29T19:00:00Z","v":24047,"vw":11.090218},{"c":11.05,"h":11.1,"l":11.05,"n":190,"o":11.09,"t":"2026-09-29T19:15:00Z","v":20921,"vw":11.075276},{"c":11.06,"h":11.07,"l":11.05,"n":193,"o":11.05,"t":"2026-09-29T19:30:00Z","v":6226,"vw":11.059962},{"c":11.06,"h":11.07,"l":11.02,"n":1031,"o":11.06,"t":"2026-09-29T19:45:00Z","v":63529,"vw":11.046545},{"c":11.04,"h":11.04,"l":11.04,"n":16,"o":11.04,"t":"2026-09-29T20:00:00Z","v":87213,"vw":11.04},{"c":10.96,"h":11.09,"l":10.95,"n":61,"o":11.06,"t":"2026-09-30T13:30:00Z","v":8256,"vw":11.032822},{"c":10.945,"h":10.96,"l":10.92,"n":131,"o":10.94,"t":"2026-09-30T13:45:00Z","v":9638,"vw":10.943089},{"c":10.94,"h":10.98,"l":10.925,"n":232,"o":10.95,"t":"2026-09-30T14:00:00Z","v":8007,"vw":10.953996},{"c":10.84,"h":10.94,"l":10.83,"n":231,"o":10.94,"t":"2026-09-30T14:15:00Z","v":26475,"vw":10.871152},{"c":10.8,"h":10.83,"l":10.8,"n":235,"o":10.83,"t":"2026-09-30T14:30:00Z","v":24725,"vw":10.809631},{"c":10.803,"h":10.86,"l":10.76,"n":334,"o":10.79,"t":"2026-09-30T14:45:00Z","v":37260,"vw":10.816827},{"c":10.82,"h":10.84,"l":10.795,"n":191,"o":10.8,"t":"2026-09-30T15:00:00Z","v":14391,"vw":10.817637},{"c":10.725,"h":10.82,"l":10.71,"n":168,"o":10.815,"t":"2026-09-30T15:15:00Z","v":11958,"vw":10.757776},{"c":10.66,"h":10.725,"l":10.66,"n":212,"o":10.725,"t":"2026-09-30T15:30:00Z","v":15530,"vw":10.686457},{"c":10.655,"h":10.69,"l":10.63,"n":311,"o":10.66,"t":"2026-09-30T15:45:00Z","v":21258,"vw":10.658846},{"c":10.641,"h":10.67,"l":10.64,"n":258,"o":10.65,"t":"2026-09-30T16:00:00Z","v":17747,"vw":10.653047},{"c":10.65,"h":10.68,"l":10.61,"n":401,"o":10.64,"t":"2026-09-30T16:15:00Z","v":29318,"vw":10.630848},{"c":10.575,"h":10.65,"l":10.57,"n":434,"o":10.65,"t":"2026-09-30T16:30:00Z","v":33592,"vw":10.597017},{"c":10.625,"h":10.64,"l":10.54,"n":296,"o":10.57,"t":"2026-09-30T16:45:00Z","v":20650,"vw":10.59416},{"c":10.53,"h":10.63,"l":10.51,"n":246,"o":10.625,"t":"2026-09-30T17:00:00Z","v":37017,"vw":10.564346},{"c":10.69,"h":10.7,"l":10.5,"n":473,"o":10.53,"t":"2026-09-30T17:15:00Z","v":54641,"vw":10.605452},{"c":10.7,"h":10.71,"l":10.645,"n":362,"o":10.7,"t":"2026-09-30T17:30:00Z","v":36083,"vw":10.681491},{"c":10.79,"h":10.81,"l":10.6725,"n":341,"o":10.7,"t":"2026-09-30T17:45:00Z","v":26615,"vw":10.733414},{"c":10.77,"h":10.795,"l":10.77,"n":59,"o":10.795,"t":"2026-09-30T18:00:00Z","v":8101,"vw":10.787821},{"c":10.93,"h":10.93,"l":10.77,"n":354,"o":10.77,"t":"2026-09-30T18:15:00Z","v":34408,"vw":10.837429},{"c":10.955,"h":10.98,"l":10.895,"n":329,"o":10.93,"t":"2026-09-30T18:30:00Z","v":25022,"vw":10.926681},{"c":10.92,"h":11.06,"l":10.9,"n":548,"o":10.9301,"t":"2026-09-30T18:45:00Z","v":49995,"vw":10.993223},{"c":10.98,"h":10.98,"l":10.91,"n":414,"o":10.92,"t":"2026-09-30T19:00:00Z","v":36395,"vw":10.942009},{"c":11,"h":11.08,"l":10.97,"n":446,"o":10.98,"t":"2026-09-30T19:15:00Z","v":42937,"vw":11.015974},{"c":10.97,"h":11.029,"l":10.96,"n":424,"o":11.01,"t":"2026-09-30T19:30:00Z","v":20202,"vw":10.995275},{"c":10.9,"h":10.98,"l":10.9,"n":1308,"o":10.975,"t":"2026-09-30T19:45:00Z","v":77625,"vw":10.932996},{"c":10.91,"h":10.91,"l":10.91,"n":30,"o":10.91,"t":"2026-09-30T20:00:00Z","v":348339,"vw":10.91},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-09-30T23:00:00Z","v":200,"vw":10.83},{"c":10.93,"h":11.1,"l":10.91,"n":193,"o":10.94,"t":"2026-10-01T13:30:00Z","v":13363,"vw":10.97111},{"c":10.84,"h":10.95,"l":10.83,"n":247,"o":10.92,"t":"2026-10-01T13:45:00Z","v":16152,"vw":10.88838},{"c":10.81,"h":10.87,"l":10.79,"n":218,"o":10.855,"t":"2026-10-01T14:00:00Z","v":13731,"vw":10.816495},{"c":10.845,"h":10.86,"l":10.795,"n":129,"o":10.795,"t":"2026-10-01T14:15:00Z","v":4818,"vw":10.839368},{"c":10.86,"h":10.89,"l":10.855,"n":183,"o":10.86,"t":"2026-10-01T14:30:00Z","v":8056,"vw":10.870384},{"c":10.81,"h":10.885,"l":10.81,"n":356,"o":10.855,"t":"2026-10-01T14:45:00Z","v":23450,"vw":10.83648},{"c":10.81,"h":10.835,"l":10.775,"n":242,"o":10.81,"t":"2026-10-01T15:00:00Z","v":12539,"vw":10.804672},{"c":10.79,"h":10.84,"l":10.785,"n":242,"o":10.8,"t":"2026-10-01T15:15:00Z","v":13404,"vw":10.810009},{"c":10.8893,"h":10.8893,"l":10.79,"n":274,"o":10.79,"t":"2026-10-01T15:30:00Z","v":14497,"vw":10.842535},{"c":10.91,"h":10.925,"l":10.885,"n":229,"o":10.885,"t":"2026-10-01T15:45:00Z","v":10594,"vw":10.902429},{"c":10.88,"h":10.92,"l":10.88,"n":171,"o":10.91,"t":"2026-10-01T16:00:00Z","v":8886,"vw":10.901584},{"c":10.91,"h":10.93,"l":10.885,"n":555,"o":10.89,"t":"2026-10-01T16:15:00Z","v":53471,"vw":10.90875},{"c":10.995,"h":11.015,"l":10.911,"n":348,"o":10.911,"t":"2026-10-01T16:30:00Z","v":20615,"vw":10.966123},{"c":11.025,"h":11.025,"l":10.97,"n":381,"o":10.995,"t":"2026-10-01T16:45:00Z","v":18210,"vw":10.981402},{"c":10.975,"h":11.035,"l":10.975,"n":246,"o":11.025,"t":"2026-10-01T17:00:00Z","v":14814,"vw":11.012951},{"c":11.02,"h":11.04,"l":10.97,"n":274,"o":10.97,"t":"2026-10-01T17:15:00Z","v":15373,"vw":11.005503},{"c":11,"h":11.06,"l":10.97,"n":258,"o":11.03,"t":"2026-10-01T17:30:00Z","v":11431,"vw":11.020755},{"c":10.97,"h":11,"l":10.965,"n":205,"o":11,"t":"2026-10-01T17:45:00Z","v":10889,"vw":10.975634},{"c":11,"h":11,"l":10.955,"n":381,"o":10.97,"t":"2026-10-01T18:00:00Z","v":29266,"vw":10.965763},{"c":11.01,"h":11.025,"l":10.99,"n":220,"o":11,"t":"2026-10-01T18:15:00Z","v":9256,"vw":11.002865},{"c":10.96,"h":11.03,"l":10.96,"n":314,"o":11.02,"t":"2026-10-01T18:30:00Z","v":29012,"vw":10.985087},{"c":11.005,"h":11.025,"l":10.965,"n":262,"o":10.965,"t":"2026-10-01T18:45:00Z","v":12889,"vw":10.997429},{"c":11.02,"h":11.03,"l":10.975,"n":327,"o":11.005,"t":"2026-10-01T19:00:00Z","v":20609,"vw":11.005975},{"c":11.015,"h":11.035,"l":11.01,"n":362,"o":11.01,"t":"2026-10-01T19:15:00Z","v":18677,"vw":11.02159},{"c":10.99,"h":11.035,"l":10.96,"n":769,"o":11.02,"t":"2026-10-01T19:30:00Z","v":61824,"vw":10.9928},{"c":11.01,"h":11.045,"l":10.985,"n":1358,"o":10.995,"t":"2026-10-01T19:45:00Z","v":101096,"vw":11.014181},{"c":11.01,"h":11.01,"l":11.01,"n":9,"o":11.01,"t":"2026-10-01T20:00:00Z","v":126995,"vw":11.01},{"c":11.07,"h":11.17,"l":11.02,"n":93,"o":11.17,"t":"2026-10-02T13:30:00Z","v":8614,"vw":11.12329},{"c":11.025,"h":11.1,"l":11,"n":92,"o":11.07,"t":"2026-10-02T13:45:00Z","v":13566,"vw":11.031578},{"c":11.03,"h":11.045,"l":11,"n":182,"o":11.02,"t":"2026-10-02T14:00:00Z","v":15516,"vw":11.030594},{"c":11.05,"h":11.05,"l":11,"n":186,"o":11.03,"t":"2026-10-02T14:15:00Z","v":16428,"vw":11.026631},{"c":11.03,"h":11.055,"l":10.99,"n":267,"o":11.055,"t":"2026-10-02T14:30:00Z","v":34062,"vw":11.016649},{"c":10.915,"h":11.05,"l":10.915,"n":163,"o":11.04,"t":"2026-10-02T14:45:00Z","v":7305,"vw":11.005824},{"c":10.895,"h":10.97,"l":10.89,"n":338,"o":10.9199,"t":"2026-10-02T15:00:00Z","v":26554,"vw":10.905587},{"c":10.825,"h":10.895,"l":10.8,"n":175,"o":10.895,"t":"2026-10-02T15:15:00Z","v":17443,"vw":10.867899},{"c":10.84,"h":10.86,"l":10.82,"n":119,"o":10.82,"t":"2026-10-02T15:30:00Z","v":5091,"vw":10.848233},{"c":10.845,"h":10.85,"l":10.845,"n":84,"o":10.845,"t":"2026-10-02T15:45:00Z","v":2803,"vw":10.846219},{"c":10.86,"h":10.87,"l":10.8,"n":216,"o":10.86,"t":"2026-10-02T16:00:00Z","v":18407,"vw":10.858718},{"c":10.85,"h":10.87,"l":10.85,"n":165,"o":10.85,"t":"2026-10-02T16:15:00Z","v":9272,"vw":10.856829},{"c":10.85,"h":10.8617,"l":10.85,"n":148,"o":10.85,"t":"2026-10-02T16:30:00Z","v":10258,"vw":10.856728},{"c":10.8,"h":10.86,"l":10.8,"n":219,"o":10.86,"t":"2026-10-02T16:45:00Z","v":11126,"vw":10.831712},{"c":10.8,"h":10.81,"l":10.8,"n":113,"o":10.8,"t":"2026-10-02T17:00:00Z","v":3503,"vw":10.805216},{"c":10.825,"h":10.83,"l":10.79,"n":153,"o":10.79,"t":"2026-10-02T17:15:00Z","v":13564,"vw":10.810095},{"c":10.85,"h":10.86,"l":10.8361,"n":117,"o":10.8361,"t":"2026-10-02T17:30:00Z","v":5838,"vw":10.853469},{"c":10.85,"h":10.861,"l":10.84,"n":204,"o":10.86,"t":"2026-10-02T17:45:00Z","v":17480,"vw":10.854236},{"c":10.89,"h":10.89,"l":10.85,"n":209,"o":10.85,"t":"2026-10-02T18:00:00Z","v":12309,"vw":10.861495},{"c":10.87,"h":10.8976,"l":10.87,"n":182,"o":10.89,"t":"2026-10-02T18:15:00Z","v":14882,"vw":10.882616},{"c":10.87,"h":10.885,"l":10.87,"n":110,"o":10.88,"t":"2026-10-02T18:30:00Z","v":2941,"vw":10.879228},{"c":10.88,"h":10.91,"l":10.88,"n":241,"o":10.88,"t":"2026-10-02T18:45:00Z","v":14754,"vw":10.893941},{"c":10.84,"h":10.9,"l":10.84,"n":193,"o":10.89,"t":"2026-10-02T19:00:00Z","v":11865,"vw":10.883668},{"c":10.89,"h":10.92,"l":10.825,"n":303,"o":10.84,"t":"2026-10-02T19:15:00Z","v":21936,"vw":10.895497},{"c":10.87,"h":10.9,"l":10.865,"n":289,"o":10.9,"t":"2026-10-02T19:30:00Z","v":11268,"vw":10.886858},{"c":10.93,"h":10.93,"l":10.87,"n":1130,"o":10.87,"t":"2026-10-02T19:45:00Z","v":65722,"vw":10.905857},{"c":10.93,"h":10.93,"l":10.93,"n":14,"o":10.93,"t":"2026-10-02T20:00:00Z","v":89321,"vw":10.93},{"c":10.89,"h":10.9,"l":10.89,"n":8,"o":10.9,"t":"2026-10-02T20:15:00Z","v":508,"vw":10.895155},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-05T12:00:00Z","v":105,"vw":10.95},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-05T13:00:00Z","v":105,"vw":10.88},{"c":10.75,"h":10.91,"l":10.75,"n":34,"o":10.83,"t":"2026-10-05T13:30:00Z","v":7716,"vw":10.845467},{"c":10.7,"h":10.81,"l":10.64,"n":85,"o":10.77,"t":"2026-10-05T13:45:00Z","v":7334,"vw":10.689956},{"c":10.765,"h":10.77,"l":10.71,"n":90,"o":10.71,"t":"2026-10-05T14:00:00Z","v":4201,"vw":10.735723},{"c":10.795,"h":10.795,"l":10.75,"n":112,"o":10.755,"t":"2026-10-05T14:15:00Z","v":4414,"vw":10.764727},{"c":10.685,"h":10.79,"l":10.68,"n":234,"o":10.79,"t":"2026-10-05T14:30:00Z","v":14746,"vw":10.731212},{"c":10.735,"h":10.735,"l":10.675,"n":107,"o":10.675,"t":"2026-10-05T14:45:00Z","v":8119,"vw":10.689876},{"c":10.81,"h":10.82,"l":10.74,"n":155,"o":10.74,"t":"2026-10-05T15:00:00Z","v":5413,"vw":10.777619},{"c":10.88,"h":10.89,"l":10.81,"n":171,"o":10.81,"t":"2026-10-05T15:15:00Z","v":4752,"vw":10.846264},{"c":10.98,"h":10.99,"l":10.889,"n":527,"o":10.889,"t":"2026-10-05T15:30:00Z","v":56312,"vw":10.934717},{"c":10.99,"h":11.03,"l":10.97,"n":216,"o":10.97,"t":"2026-10-05T15:45:00Z","v":9274,"vw":11.009112},{"c":10.97,"h":10.99,"l":10.965,"n":99,"o":10.99,"t":"2026-10-05T16:00:00Z","v":8015,"vw":10.976008},{"c":10.98,"h":10.98,"l":10.945,"n":152,"o":10.97,"t":"2026-10-05T16:15:00Z","v":4477,"vw":10.965894},{"c":11.03,"h":11.03,"l":10.99,"n":82,"o":10.99,"t":"2026-10-05T16:30:00Z","v":6834,"vw":11.010556},{"c":11.08,"h":11.08,"l":11.02,"n":144,"o":11.02,"t":"2026-10-05T16:45:00Z","v":8852,"vw":11.036577},{"c":11.04,"h":11.09,"l":11.01,"n":298,"o":11.055,"t":"2026-10-05T17:00:00Z","v":12732,"vw":11.040705},{"c":11.03,"h":11.05,"l":11.03,"n":104,"o":11.05,"t":"2026-10-05T17:15:00Z","v":2117,"vw":11.037827},{"c":11.07,"h":11.08,"l":11.02,"n":159,"o":11.03,"t":"2026-10-05T17:30:00Z","v":10122,"vw":11.064251},{"c":11.08,"h":11.09,"l":11.07,"n":115,"o":11.07,"t":"2026-10-05T17:45:00Z","v":4048,"vw":11.080916},{"c":11.02,"h":11.075,"l":11.02,"n":142,"o":11.07,"t":"2026-10-05T18:00:00Z","v":6241,"vw":11.052381},{"c":11.07,"h":11.07,"l":11.02,"n":61,"o":11.02,"t":"2026-10-05T18:15:00Z","v":2350,"vw":11.041744},{"c":11.08,"h":11.08,"l":11.08,"n":50,"o":11.08,"t":"2026-10-05T18:30:00Z","v":2262,"vw":11.08},{"c":11.08,"h":11.09,"l":11.07,"n":210,"o":11.09,"t":"2026-10-05T18:45:00Z","v":6789,"vw":11.080957},{"c":11.07,"h":11.09,"l":11.035,"n":292,"o":11.08,"t":"2026-10-05T19:00:00Z","v":8329,"vw":11.0693},{"c":11.09,"h":11.1,"l":11.04,"n":296,"o":11.06,"t":"2026-10-05T19:15:00Z","v":10382,"vw":11.074736},{"c":11.11,"h":11.14,"l":11.1,"n":510,"o":11.1,"t":"2026-10-05T19:30:00Z","v":25491,"vw":11.119981},{"c":11.08,"h":11.13,"l":11.04,"n":1903,"o":11.12,"t":"2026-10-05T19:45:00Z","v":133598,"vw":11.07845},{"c":11.06,"h":11.06,"l":11.06,"n":8,"o":11.06,"t":"2026-10-05T20:00:00Z","v":194432,"vw":11.06},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-05T22:30:00Z","v":100,"vw":11.07},{"c":11.06,"h":11.17,"l":11.02,"n":40,"o":11.09,"t":"2026-10-06T13:30:00Z","v":4306,"vw":11.095046},{"c":11.06,"h":11.08,"l":11.035,"n":73,"o":11.05,"t":"2026-10-06T13:45:00Z","v":8514,"vw":11.061317},{"c":11.06,"h":11.12,"l":11.06,"n":146,"o":11.08,"t":"2026-10-06T14:00:00Z","v":8376,"vw":11.097057},{"c":10.97,"h":11.06,"l":10.96,"n":162,"o":11.06,"t":"2026-10-06T14:15:00Z","v":11646,"vw":11.015022},{"c":11.02,"h":11.02,"l":10.96,"n":103,"o":10.96,"t":"2026-10-06T14:30:00Z","v":3649,"vw":10.999043},{"c":11.04,"h":11.05,"l":11.02,"n":145,"o":11.02,"t":"2026-10-06T14:45:00Z","v":7398,"vw":11.03511},{"c":11.03,"h":11.05,"l":11.01,"n":128,"o":11.05,"t":"2026-10-06T15:00:00Z","v":13841,"vw":11.028627},{"c":11.03,"h":11.04,"l":11.01,"n":147,"o":11.01,"t":"2026-10-06T15:15:00Z","v":5086,"vw":11.028424},{"c":11.03,"h":11.05,"l":11.03,"n":52,"o":11.05,"t":"2026-10-06T15:30:00Z","v":1750,"vw":11.0369},{"c":11.03,"h":11.04,"l":11.0226,"n":153,"o":11.04,"t":"2026-10-06T15:45:00Z","v":4904,"vw":11.032158},{"c":11.03,"h":11.04,"l":11.03,"n":108,"o":11.03,"t":"2026-10-06T16:00:00Z","v":4815,"vw":11.034362},{"c":11.02,"h":11.04,"l":11.02,"n":121,"o":11.04,"t":"2026-10-06T16:15:00Z","v":4327,"vw":11.031505},{"c":11.005,"h":11.03,"l":11.005,"n":76,"o":11.03,"t":"2026-10-06T16:30:00Z","v":5901,"vw":11.016082},{"c":10.995,"h":11.02,"l":10.995,"n":62,"o":11.02,"t":"2026-10-06T16:45:00Z","v":2475,"vw":11.00546},{"c":10.99,"h":11,"l":10.9813,"n":114,"o":10.99,"t":"2026-10-06T17:00:00Z","v":5235,"vw":10.994859},{"c":10.98,"h":10.99,"l":10.98,"n":52,"o":10.99,"t":"2026-10-06T17:15:00Z","v":1958,"vw":10.981084},{"c":10.96,"h":10.98,"l":10.96,"n":45,"o":10.98,"t":"2026-10-06T17:30:00Z","v":1542,"vw":10.966667},{"c":10.99,"h":10.99,"l":10.96,"n":102,"o":10.97,"t":"2026-10-06T17:45:00Z","v":4872,"vw":10.976978},{"c":11,"h":11,"l":10.99,"n":152,"o":10.99,"t":"2026-10-06T18:00:00Z","v":7858,"vw":10.995718},{"c":11.03,"h":11.05,"l":10.99,"n":237,"o":11,"t":"2026-10-06T18:15:00Z","v":24141,"vw":11.020451},{"c":11.07,"h":11.07,"l":11.04,"n":94,"o":11.04,"t":"2026-10-06T18:30:00Z","v":7298,"vw":11.062121},{"c":11.08,"h":11.08,"l":11.055,"n":59,"o":11.07,"t":"2026-10-06T18:45:00Z","v":2464,"vw":11.066913},{"c":11.05,"h":11.08,"l":11.035,"n":127,"o":11.08,"t":"2026-10-06T19:00:00Z","v":5110,"vw":11.064557},{"c":10.9822,"h":11.04,"l":10.9822,"n":176,"o":11.04,"t":"2026-10-06T19:15:00Z","v":6528,"vw":11.012963},{"c":11.02,"h":11.03,"l":10.9802,"n":280,"o":10.99,"t":"2026-10-06T19:30:00Z","v":12216,"vw":11.001185},{"c":11.02,"h":11.04,"l":10.99,"n":1020,"o":11.03,"t":"2026-10-06T19:45:00Z","v":67969,"vw":11.012951},{"c":11.02,"h":11.02,"l":11.02,"n":20,"o":11.02,"t":"2026-10-06T20:00:00Z","v":100509,"vw":11.02},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-07T11:45:00Z","v":100,"vw":11},{"c":10.94,"h":10.94,"l":10.78,"n":93,"o":10.86,"t":"2026-10-07T13:30:00Z","v":10035,"vw":10.880576},{"c":11.03,"h":11.03,"l":10.93,"n":84,"o":10.93,"t":"2026-10-07T13:45:00Z","v":6367,"vw":10.983319},{"c":10.97,"h":11.02,"l":10.97,"n":73,"o":11.02,"t":"2026-10-07T14:00:00Z","v":4435,"vw":10.997243},{"c":10.95,"h":10.99,"l":10.95,"n":63,"o":10.98,"t":"2026-10-07T14:15:00Z","v":3508,"vw":10.969655},{"c":10.915,"h":10.94,"l":10.9,"n":203,"o":10.94,"t":"2026-10-07T14:30:00Z","v":13748,"vw":10.907954},{"c":10.86,"h":10.915,"l":10.86,"n":101,"o":10.915,"t":"2026-10-07T14:45:00Z","v":5495,"vw":10.89585},{"c":10.86,"h":10.89,"l":10.86,"n":44,"o":10.86,"t":"2026-10-07T15:00:00Z","v":1671,"vw":10.86675},{"c":10.82,"h":10.86,"l":10.8101,"n":103,"o":10.86,"t":"2026-10-07T15:15:00Z","v":6225,"vw":10.832194},{"c":10.86,"h":10.86,"l":10.825,"n":70,"o":10.825,"t":"2026-10-07T15:30:00Z","v":2927,"vw":10.854823},{"c":10.86,"h":10.87,"l":10.835,"n":139,"o":10.86,"t":"2026-10-07T15:45:00Z","v":6077,"vw":10.852386},{"c":10.89,"h":10.89,"l":10.868,"n":59,"o":10.868,"t":"2026-10-07T16:00:00Z","v":5744,"vw":10.873746},{"c":10.93,"h":10.94,"l":10.89,"n":106,"o":10.89,"t":"2026-10-07T16:15:00Z","v":10038,"vw":10.92408},{"c":10.93,"h":10.93,"l":10.93,"n":25,"o":10.93,"t":"2026-10-07T16:30:00Z","v":844,"vw":10.93},{"c":10.9399,"h":10.94,"l":10.93,"n":45,"o":10.93,"t":"2026-10-07T16:45:00Z","v":1521,"vw":10.9392},{"c":10.93,"h":10.94,"l":10.915,"n":246,"o":10.93,"t":"2026-10-07T17:00:00Z","v":8939,"vw":10.929927},{"c":10.91,"h":10.95,"l":10.91,"n":131,"o":10.94,"t":"2026-10-07T17:15:00Z","v":5237,"vw":10.934643},{"c":10.92,"h":10.92,"l":10.895,"n":48,"o":10.895,"t":"2026-10-07T17:30:00Z","v":2191,"vw":10.909583},{"c":10.905,"h":10.93,"l":10.905,"n":71,"o":10.93,"t":"2026-10-07T17:45:00Z","v":3893,"vw":10.923448},{"c":10.92,"h":10.93,"l":10.905,"n":106,"o":10.905,"t":"2026-10-07T18:00:00Z","v":4792,"vw":10.919645},{"c":10.945,"h":10.945,"l":10.92,"n":154,"o":10.92,"t":"2026-10-07T18:15:00Z","v":4803,"vw":10.933125},{"c":10.93,"h":10.95,"l":10.92,"n":100,"o":10.95,"t":"2026-10-07T18:30:00Z","v":3575,"vw":10.931154},{"c":10.945,"h":10.95,"l":10.9267,"n":166,"o":10.93,"t":"2026-10-07T18:45:00Z","v":6123,"vw":10.938146},{"c":10.935,"h":10.96,"l":10.925,"n":140,"o":10.945,"t":"2026-10-07T19:00:00Z","v":4009,"vw":10.941624},{"c":10.959,"h":10.96,"l":10.92,"n":216,"o":10.935,"t":"2026-10-07T19:15:00Z","v":9332,"vw":10.945992},{"c":10.95,"h":10.96,"l":10.945,"n":282,"o":10.955,"t":"2026-10-07T19:30:00Z","v":13481,"vw":10.949672},{"c":10.95,"h":10.985,"l":10.932,"n":1028,"o":10.95,"t":"2026-10-07T19:45:00Z","v":63869,"vw":10.961736},{"c":10.96,"h":10.96,"l":10.96,"n":15,"o":10.96,"t":"2026-10-07T20:00:00Z","v":481212,"vw":10.96},{"c":10.9,"h":10.94,"l":10.89,"n":36,"o":10.93,"t":"2026-10-08T13:30:00Z","v":5893,"vw":10.927198},{"c":10.935,"h":10.95,"l":10.9,"n":114,"o":10.9,"t":"2026-10-08T13:45:00Z","v":6792,"vw":10.927301},{"c":10.95,"h":10.96,"l":10.93,"n":102,"o":10.95,"t":"2026-10-08T14:00:00Z","v":4678,"vw":10.949165},{"c":10.95,"h":10.96,"l":10.93,"n":127,"o":10.945,"t":"2026-10-08T14:15:00Z","v":3293,"vw":10.948636},{"c":10.93,"h":10.95,"l":10.93,"n":94,"o":10.95,"t":"2026-10-08T14:30:00Z","v":3745,"vw":10.942936},{"c":10.91,"h":10.94,"l":10.91,"n":96,"o":10.93,"t":"2026-10-08T14:45:00Z","v":4067,"vw":10.934458},{"c":10.895,"h":10.925,"l":10.895,"n":113,"o":10.92,"t":"2026-10-08T15:00:00Z","v":4302,"vw":10.912936},{"c":10.915,"h":10.915,"l":10.8611,"n":164,"o":10.895,"t":"2026-10-08T15:15:00Z","v":10281,"vw":10.885172},{"c":10.845,"h":10.91,"l":10.84,"n":264,"o":10.91,"t":"2026-10-08T15:30:00Z","v":32875,"vw":10.872208},{"c":10.87,"h":10.875,"l":10.8301,"n":155,"o":10.8301,"t":"2026-10-08T15:45:00Z","v":15816,"vw":10.847201},{"c":10.905,"h":10.905,"l":10.84,"n":193,"o":10.8601,"t":"2026-10-08T16:00:00Z","v":26036,"vw":10.864767},{"c":10.855,"h":10.97,"l":10.8503,"n":327,"o":10.92,"t":"2026-10-08T16:15:00Z","v":20391,"vw":10.912646},{"c":10.845,"h":10.87,"l":10.82,"n":175,"o":10.87,"t":"2026-10-08T16:30:00Z","v":10637,"vw":10.84188},{"c":10.885,"h":10.885,"l":10.84,"n":218,"o":10.84,"t":"2026-10-08T16:45:00Z","v":9772,"vw":10.857588},{"c":10.93,"h":10.93,"l":10.83,"n":213,"o":10.88,"t":"2026-10-08T17:00:00Z","v":13439,"vw":10.901575},{"c":10.88,"h":10.935,"l":10.88,"n":160,"o":10.935,"t":"2026-10-08T17:15:00Z","v":11593,"vw":10.92892},{"c":10.93,"h":10.93,"l":10.88,"n":201,"o":10.9,"t":"2026-10-08T17:30:00Z","v":6227,"vw":10.909521},{"c":10.93,"h":10.9499,"l":10.92,"n":126,"o":10.94,"t":"2026-10-08T17:45:00Z","v":4592,"vw":10.938859},{"c":10.91,"h":10.93,"l":10.895,"n":157,"o":10.91,"t":"2026-10-08T18:00:00Z","v":4755,"vw":10.905525},{"c":10.89,"h":10.91,"l":10.88,"n":80,"o":10.91,"t":"2026-10-08T18:15:00Z","v":2824,"vw":10.892584},{"c":10.88,"h":10.9,"l":10.87,"n":226,"o":10.88,"t":"2026-10-08T18:30:00Z","v":10892,"vw":10.887522},{"c":10.88,"h":10.89,"l":10.87,"n":215,"o":10.88,"t":"2026-10-08T18:45:00Z","v":9170,"vw":10.882881},{"c":10.89,"h":10.92,"l":10.87,"n":202,"o":10.87,"t":"2026-10-08T19:00:00Z","v":9785,"vw":10.90146},{"c":10.915,"h":10.92,"l":10.88,"n":166,"o":10.89,"t":"2026-10-08T19:15:00Z","v":7332,"vw":10.906084},{"c":10.87,"h":10.91,"l":10.87,"n":296,"o":10.91,"t":"2026-10-08T19:30:00Z","v":12501,"vw":10.885151},{"c":10.9,"h":10.96,"l":10.88,"n":1212,"o":10.88,"t":"2026-10-08T19:45:00Z","v":75428,"vw":10.92202},{"c":10.92,"h":10.92,"l":10.92,"n":15,"o":10.92,"t":"2026-10-08T20:00:00Z","v":266386,"vw":10.92},{"c":11.135,"h":11.2,"l":10.96,"n":233,"o":10.98,"t":"2026-10-09T13:30:00Z","v":28577,"vw":11.124183},{"c":11.12,"h":11.1255,"l":11.095,"n":22,"o":11.1084,"t":"2026-10-09T13:45:00Z","v":1831,"vw":11.110037},{"c":11.03,"h":11.12,"l":11.03,"n":169,"o":11.11,"t":"2026-10-09T14:00:00Z","v":5856,"vw":11.078304},{"c":11.025,"h":11.03,"l":10.99,"n":134,"o":11.03,"t":"2026-10-09T14:15:00Z","v":7349,"vw":11.013569},{"c":11.01,"h":11.025,"l":11,"n":58,"o":11.025,"t":"2026-10-09T14:30:00Z","v":3842,"vw":11.015201},{"c":11.06,"h":11.115,"l":11.02,"n":150,"o":11.02,"t":"2026-10-09T14:45:00Z","v":9681,"vw":11.074099},{"c":11.05,"h":11.08,"l":11.042,"n":83,"o":11.07,"t":"2026-10-09T15:00:00Z","v":6882,"vw":11.067804},{"c":11.04,"h":11.06,"l":11.03,"n":66,"o":11.06,"t":"2026-10-09T15:15:00Z","v":3184,"vw":11.042545},{"c":11.04,"h":11.06,"l":11.04,"n":114,"o":11.04,"t":"2026-10-09T15:30:00Z","v":4378,"vw":11.049161},{"c":11.0445,"h":11.045,"l":11.03,"n":63,"o":11.03,"t":"2026-10-09T15:45:00Z","v":4632,"vw":11.042649},{"c":11.02,"h":11.05,"l":11.02,"n":94,"o":11.04,"t":"2026-10-09T16:00:00Z","v":4886,"vw":11.036198},{"c":11.03,"h":11.03,"l":11.03,"n":46,"o":11.03,"t":"2026-10-09T16:15:00Z","v":1912,"vw":11.03},{"c":11.04,"h":11.045,"l":11.03,"n":92,"o":11.03,"t":"2026-10-09T16:30:00Z","v":3341,"vw":11.037056},{"c":11.01,"h":11.03,"l":11.005,"n":40,"o":11.03,"t":"2026-10-09T16:45:00Z","v":1447,"vw":11.018125},{"c":10.985,"h":11.015,"l":10.985,"n":79,"o":11.005,"t":"2026-10-09T17:00:00Z","v":3540,"vw":11.006773},{"c":10.99,"h":10.99,"l":10.982,"n":57,"o":10.985,"t":"2026-10-09T17:15:00Z","v":7447,"vw":10.989635},{"c":10.9701,"h":10.99,"l":10.9701,"n":66,"o":10.99,"t":"2026-10-09T17:30:00Z","v":3034,"vw":10.977306},{"c":10.98,"h":10.98,"l":10.964,"n":135,"o":10.975,"t":"2026-10-09T17:45:00Z","v":8545,"vw":10.972439},{"c":10.99,"h":11,"l":10.98,"n":65,"o":10.99,"t":"2026-10-09T18:00:00Z","v":3719,"vw":10.984992},{"c":10.98,"h":11,"l":10.98,"n":56,"o":10.99,"t":"2026-10-09T18:15:00Z","v":3193,"vw":10.983199},{"c":10.99,"h":10.99,"l":10.98,"n":75,"o":10.98,"t":"2026-10-09T18:30:00Z","v":3449,"vw":10.987738},{"c":10.97,"h":10.98,"l":10.9575,"n":143,"o":10.98,"t":"2026-10-09T18:45:00Z","v":6953,"vw":10.971337},{"c":10.935,"h":10.965,"l":10.93,"n":104,"o":10.965,"t":"2026-10-09T19:00:00Z","v":5225,"vw":10.94939},{"c":10.93,"h":10.935,"l":10.92,"n":69,"o":10.935,"t":"2026-10-09T19:15:00Z","v":4639,"vw":10.926969},{"c":10.885,"h":10.935,"l":10.885,"n":240,"o":10.93,"t":"2026-10-09T19:30:00Z","v":14369,"vw":10.921046},{"c":10.84,"h":10.896,"l":10.83,"n":837,"o":10.88,"t":"2026-10-09T19:45:00Z","v":61833,"vw":10.864139},{"c":10.85,"h":10.85,"l":10.85,"n":16,"o":10.85,"t":"2026-10-09T20:00:00Z","v":98936,"vw":10.85},{"c":10.835,"h":11.48,"l":10.835,"n":17,"o":10.84,"t":"2026-10-12T13:30:00Z","v":3339,"vw":10.879943},{"c":10.825,"h":10.825,"l":10.815,"n":19,"o":10.815,"t":"2026-10-12T13:45:00Z","v":1111,"vw":10.82125},{"c":10.785,"h":10.825,"l":10.77,"n":112,"o":10.825,"t":"2026-10-12T14:00:00Z","v":4508,"vw":10.79661},{"c":10.76,"h":10.775,"l":10.733,"n":123,"o":10.77,"t":"2026-10-12T14:15:00Z","v":5056,"vw":10.755164},{"c":10.76,"h":10.77,"l":10.76,"n":81,"o":10.76,"t":"2026-10-12T14:30:00Z","v":3314,"vw":10.761528},{"c":10.77,"h":10.77,"l":10.76,"n":100,"o":10.76,"t":"2026-10-12T14:45:00Z","v":3458,"vw":10.769127},{"c":10.76,"h":10.78,"l":10.76,"n":72,"o":10.78,"t":"2026-10-12T15:00:00Z","v":2139,"vw":10.763924},{"c":10.76,"h":10.765,"l":10.76,"n":107,"o":10.76,"t":"2026-10-12T15:15:00Z","v":4029,"vw":10.760847},{"c":10.79,"h":10.8,"l":10.76,"n":126,"o":10.76,"t":"2026-10-12T15:30:00Z","v":8051,"vw":10.773313},{"c":10.77,"h":10.78,"l":10.77,"n":50,"o":10.78,"t":"2026-10-12T15:45:00Z","v":2552,"vw":10.776583},{"c":10.76,"h":10.77,"l":10.76,"n":42,"o":10.77,"t":"2026-10-12T16:00:00Z","v":1242,"vw":10.76625},{"c":10.69,"h":10.76,"l":10.69,"n":353,"o":10.76,"t":"2026-10-12T16:15:00Z","v":27251,"vw":10.726613},{"c":10.72,"h":10.72,"l":10.69,"n":127,"o":10.69,"t":"2026-10-12T16:30:00Z","v":6426,"vw":10.705728},{"c":10.73,"h":10.735,"l":10.73,"n":70,"o":10.73,"t":"2026-10-12T16:45:00Z","v":3507,"vw":10.73025},{"c":10.79,"h":10.805,"l":10.725,"n":249,"o":10.73,"t":"2026-10-12T17:00:00Z","v":31306,"vw":10.782898},{"c":10.8,"h":10.815,"l":10.79,"n":128,"o":10.795,"t":"2026-10-12T17:15:00Z","v":6411,"vw":10.804026},{"c":10.8,"h":10.805,"l":10.79,"n":56,"o":10.805,"t":"2026-10-12T17:30:00Z","v":3124,"vw":10.79966},{"c":10.81,"h":10.81,"l":10.78,"n":133,"o":10.78,"t":"2026-10-12T17:45:00Z","v":3423,"vw":10.798099},{"c":10.815,"h":10.815,"l":10.815,"n":32,"o":10.815,"t":"2026-10-12T18:00:00Z","v":1394,"vw":10.815},{"c":10.815,"h":10.83,"l":10.805,"n":273,"o":10.815,"t":"2026-10-12T18:15:00Z","v":17145,"vw":10.815136},{"c":10.8291,"h":10.8291,"l":10.815,"n":157,"o":10.815,"t":"2026-10-12T18:30:00Z","v":10295,"vw":10.819077},{"c":10.835,"h":10.835,"l":10.815,"n":219,"o":10.825,"t":"2026-10-12T18:45:00Z","v":9405,"vw":10.825452},{"c":10.81,"h":10.83,"l":10.805,"n":166,"o":10.83,"t":"2026-10-12T19:00:00Z","v":9553,"vw":10.816543},{"c":10.805,"h":10.815,"l":10.8,"n":164,"o":10.805,"t":"2026-10-12T19:15:00Z","v":10845,"vw":10.811287},{"c":10.825,"h":10.835,"l":10.81,"n":298,"o":10.81,"t":"2026-10-12T19:30:00Z","v":15491,"vw":10.827061},{"c":10.795,"h":10.83,"l":10.77,"n":1361,"o":10.825,"t":"2026-10-12T19:45:00Z","v":79865,"vw":10.804709},{"c":10.78,"h":10.78,"l":10.78,"n":11,"o":10.78,"t":"2026-10-12T20:00:00Z","v":89218,"vw":10.78},{"c":10.9072,"h":11.04,"l":10.9072,"n":59,"o":10.95,"t":"2026-10-13T13:30:00Z","v":15126,"vw":10.952536},{"c":10.94,"h":10.94,"l":10.87,"n":113,"o":10.925,"t":"2026-10-13T13:45:00Z","v":5604,"vw":10.899714},{"c":10.915,"h":10.92,"l":10.8892,"n":196,"o":10.92,"t":"2026-10-13T14:00:00Z","v":6557,"vw":10.909425},{"c":10.89,"h":10.96,"l":10.89,"n":137,"o":10.92,"t":"2026-10-13T14:15:00Z","v":6587,"vw":10.92325},{"c":10.865,"h":10.91,"l":10.86,"n":150,"o":10.9,"t":"2026-10-13T14:30:00Z","v":15143,"vw":10.866117},{"c":10.88,"h":10.88,"l":10.85,"n":244,"o":10.865,"t":"2026-10-13T14:45:00Z","v":13058,"vw":10.869892},{"c":10.9,"h":10.91,"l":10.875,"n":273,"o":10.88,"t":"2026-10-13T15:00:00Z","v":11309,"vw":10.890979},{"c":10.94,"h":10.95,"l":10.885,"n":205,"o":10.9,"t":"2026-10-13T15:15:00Z","v":13032,"vw":10.91227},{"c":10.92,"h":10.95,"l":10.92,"n":141,"o":10.95,"t":"2026-10-13T15:30:00Z","v":5327,"vw":10.937307},{"c":10.94,"h":10.94,"l":10.91,"n":210,"o":10.91,"t":"2026-10-13T15:45:00Z","v":9640,"vw":10.926558},{"c":10.94,"h":10.95,"l":10.94,"n":114,"o":10.94,"t":"2026-10-13T16:00:00Z","v":7631,"vw":10.941376},{"c":10.95,"h":10.955,"l":10.94,"n":99,"o":10.94,"t":"2026-10-13T16:15:00Z","v":8439,"vw":10.949511},{"c":10.95,"h":10.95,"l":10.949,"n":137,"o":10.95,"t":"2026-10-13T16:30:00Z","v":7673,"vw":10.949932},{"c":10.955,"h":10.96,"l":10.945,"n":155,"o":10.95,"t":"2026-10-13T16:45:00Z","v":7750,"vw":10.950848},{"c":10.96,"h":10.965,"l":10.935,"n":208,"o":10.95,"t":"2026-10-13T17:00:00Z","v":11053,"vw":10.94404},{"c":10.96,"h":10.9679,"l":10.96,"n":127,"o":10.96,"t":"2026-10-13T17:15:00Z","v":5761,"vw":10.96068},{"c":10.97,"h":10.97,"l":10.92,"n":568,"o":10.96,"t":"2026-10-13T17:30:00Z","v":36585,"vw":10.953375},{"c":10.95,"h":10.97,"l":10.93,"n":158,"o":10.97,"t":"2026-10-13T17:45:00Z","v":8308,"vw":10.945714},{"c":11.015,"h":11.035,"l":10.95,"n":183,"o":10.96,"t":"2026-10-13T18:00:00Z","v":13002,"vw":10.984151},{"c":11.015,"h":11.02,"l":11,"n":114,"o":11.01,"t":"2026-10-13T18:15:00Z","v":7039,"vw":11.011297},{"c":11.01,"h":11.02,"l":10.995,"n":334,"o":11.02,"t":"2026-10-13T18:30:00Z","v":12629,"vw":11.008675},{"c":11.025,"h":11.03,"l":11,"n":273,"o":11,"t":"2026-10-13T18:45:00Z","v":14130,"vw":11.01423},{"c":11.055,"h":11.06,"l":11.01,"n":264,"o":11.025,"t":"2026-10-13T19:00:00Z","v":15575,"vw":11.027986},{"c":11.0371,"h":11.05,"l":11.03,"n":228,"o":11.04,"t":"2026-10-13T19:15:00Z","v":12025,"vw":11.04074},{"c":11.07,"h":11.085,"l":11.035,"n":612,"o":11.035,"t":"2026-10-13T19:30:00Z","v":39003,"vw":11.065973},{"c":11.055,"h":11.07,"l":11.03,"n":1384,"o":11.07,"t":"2026-10-13T19:45:00Z","v":101246,"vw":11.050537},{"c":11.04,"h":11.04,"l":11.04,"n":19,"o":11.04,"t":"2026-10-13T20:00:00Z","v":83402,"vw":11.04},{"c":10.95,"h":11.05,"l":10.9,"n":94,"o":10.9,"t":"2026-10-14T13:30:00Z","v":9377,"vw":10.93431},{"c":10.89,"h":10.951,"l":10.89,"n":107,"o":10.951,"t":"2026-10-14T13:45:00Z","v":4391,"vw":10.921671},{"c":10.935,"h":10.955,"l":10.9,"n":85,"o":10.915,"t":"2026-10-14T14:00:00Z","v":3318,"vw":10.931343},{"c":10.95,"h":10.95,"l":10.904,"n":104,"o":10.94,"t":"2026-10-14T14:15:00Z","v":5305,"vw":10.936233},{"c":10.92,"h":10.96,"l":10.91,"n":219,"o":10.935,"t":"2026-10-14T14:30:00Z","v":9546,"vw":10.932495},{"c":10.9,"h":10.93,"l":10.9,"n":152,"o":10.93,"t":"2026-10-14T14:45:00Z","v":4643,"vw":10.915335},{"c":10.92,"h":10.92,"l":10.89,"n":152,"o":10.89,"t":"2026-10-14T15:00:00Z","v":6270,"vw":10.905646},{"c":10.93,"h":10.95,"l":10.915,"n":280,"o":10.92,"t":"2026-10-14T15:15:00Z","v":12279,"vw":10.93184},{"c":10.875,"h":10.92,"l":10.86,"n":215,"o":10.92,"t":"2026-10-14T15:30:00Z","v":10580,"vw":10.887509},{"c":10.845,"h":10.895,"l":10.8441,"n":216,"o":10.89,"t":"2026-10-14T15:45:00Z","v":7304,"vw":10.875199},{"c":10.845,"h":10.86,"l":10.8421,"n":78,"o":10.8421,"t":"2026-10-14T16:00:00Z","v":3374,"vw":10.852647},{"c":10.81,"h":10.83,"l":10.8,"n":190,"o":10.83,"t":"2026-10-14T16:15:00Z","v":6222,"vw":10.813725},{"c":10.77,"h":10.8232,"l":10.75,"n":783,"o":10.81,"t":"2026-10-14T16:30:00Z","v":70324,"vw":10.784498},{"c":10.75,"h":10.78,"l":10.74,"n":126,"o":10.77,"t":"2026-10-14T16:45:00Z","v":4159,"vw":10.757962},{"c":10.745,"h":10.77,"l":10.745,"n":153,"o":10.76,"t":"2026-10-14T17:00:00Z","v":6734,"vw":10.758639},{"c":10.72,"h":10.75,"l":10.72,"n":195,"o":10.74,"t":"2026-10-14T17:15:00Z","v":7244,"vw":10.7429},{"c":10.72,"h":10.72,"l":10.7119,"n":87,"o":10.72,"t":"2026-10-14T17:30:00Z","v":4534,"vw":10.719492},{"c":10.71,"h":10.75,"l":10.69,"n":397,"o":10.72,"t":"2026-10-14T17:45:00Z","v":20416,"vw":10.725067},{"c":10.75,"h":10.75,"l":10.705,"n":199,"o":10.715,"t":"2026-10-14T18:00:00Z","v":6532,"vw":10.725978},{"c":10.75,"h":10.77,"l":10.75,"n":228,"o":10.76,"t":"2026-10-14T18:15:00Z","v":7599,"vw":10.757744},{"c":10.73,"h":10.74,"l":10.715,"n":174,"o":10.74,"t":"2026-10-14T18:30:00Z","v":6309,"vw":10.726617},{"c":10.7301,"h":10.74,"l":10.72,"n":213,"o":10.73,"t":"2026-10-14T18:45:00Z","v":9152,"vw":10.727604},{"c":10.72,"h":10.725,"l":10.695,"n":222,"o":10.725,"t":"2026-10-14T19:00:00Z","v":9437,"vw":10.714507},{"c":10.74,"h":10.755,"l":10.71,"n":320,"o":10.71,"t":"2026-10-14T19:15:00Z","v":13805,"vw":10.734292},{"c":10.67,"h":10.74,"l":10.6517,"n":552,"o":10.7366,"t":"2026-10-14T19:30:00Z","v":34274,"vw":10.677821},{"c":10.67,"h":10.725,"l":10.64,"n":1425,"o":10.67,"t":"2026-10-14T19:45:00Z","v":90741,"vw":10.672036},{"c":10.67,"h":10.67,"l":10.67,"n":17,"o":10.67,"t":"2026-10-14T20:00:00Z","v":110840,"vw":10.67},{"c":10.56,"h":10.675,"l":10.56,"n":81,"o":10.63,"t":"2026-10-15T13:30:00Z","v":24088,"vw":10.629707},{"c":10.53,"h":10.595,"l":10.51,"n":266,"o":10.54,"t":"2026-10-15T13:45:00Z","v":17109,"vw":10.544996},{"c":10.525,"h":10.57,"l":10.52,"n":275,"o":10.55,"t":"2026-10-15T14:00:00Z","v":9523,"vw":10.543652},{"c":10.44,"h":10.525,"l":10.44,"n":227,"o":10.525,"t":"2026-10-15T14:15:00Z","v":12340,"vw":10.482885},{"c":10.545,"h":10.5625,"l":10.45,"n":244,"o":10.45,"t":"2026-10-15T14:30:00Z","v":13303,"vw":10.5097},{"c":10.572,"h":10.595,"l":10.52,"n":67,"o":10.54,"t":"2026-10-15T14:45:00Z","v":4049,"vw":10.557691},{"c":10.58,"h":10.6,"l":10.57,"n":120,"o":10.57,"t":"2026-10-15T15:00:00Z","v":5871,"vw":10.586334},{"c":10.655,"h":10.67,"l":10.59,"n":491,"o":10.59,"t":"2026-10-15T15:15:00Z","v":34923,"vw":10.635915},{"c":10.63,"h":10.66,"l":10.63,"n":51,"o":10.66,"t":"2026-10-15T15:30:00Z","v":2004,"vw":10.651111},{"c":10.605,"h":10.61,"l":10.605,"n":51,"o":10.61,"t":"2026-10-15T15:45:00Z","v":2442,"vw":10.605977},{"c":10.6,"h":10.605,"l":10.5501,"n":178,"o":10.605,"t":"2026-10-15T16:00:00Z","v":8535,"vw":10.580097},{"c":10.635,"h":10.64,"l":10.6,"n":138,"o":10.6,"t":"2026-10-15T16:15:00Z","v":6161,"vw":10.629332},{"c":10.63,"h":10.64,"l":10.625,"n":61,"o":10.635,"t":"2026-10-15T16:30:00Z","v":4200,"vw":10.633885},{"c":10.635,"h":10.635,"l":10.61,"n":91,"o":10.62,"t":"2026-10-15T16:45:00Z","v":4236,"vw":10.624184},{"c":10.66,"h":10.665,"l":10.635,"n":104,"o":10.65,"t":"2026-10-15T17:00:00Z","v":6903,"vw":10.650526},{"c":10.67,"h":10.68,"l":10.65,"n":136,"o":10.66,"t":"2026-10-15T17:15:00Z","v":5996,"vw":10.662456},{"c":10.675,"h":10.675,"l":10.64,"n":56,"o":10.65,"t":"2026-10-15T17:30:00Z","v":3045,"vw":10.661579},{"c":10.705,"h":10.705,"l":10.6619,"n":196,"o":10.68,"t":"2026-10-15T17:45:00Z","v":11597,"vw":10.685302},{"c":10.7,"h":10.71,"l":10.7,"n":87,"o":10.705,"t":"2026-10-15T18:00:00Z","v":4597,"vw":10.702434},{"c":10.71,"h":10.73,"l":10.705,"n":160,"o":10.71,"t":"2026-10-15T18:15:00Z","v":7204,"vw":10.712073},{"c":10.715,"h":10.73,"l":10.68,"n":148,"o":10.69,"t":"2026-10-15T18:30:00Z","v":18568,"vw":10.698079},{"c":10.69,"h":10.73,"l":10.69,"n":109,"o":10.715,"t":"2026-10-15T18:45:00Z","v":4828,"vw":10.709492},{"c":10.69,"h":10.71,"l":10.67,"n":324,"o":10.7,"t":"2026-10-15T19:00:00Z","v":39858,"vw":10.688403},{"c":10.705,"h":10.725,"l":10.7,"n":172,"o":10.7,"t":"2026-10-15T19:15:00Z","v":9251,"vw":10.70998},{"c":10.73,"h":10.73,"l":10.68,"n":271,"o":10.69,"t":"2026-10-15T19:30:00Z","v":15402,"vw":10.701723},{"c":10.63,"h":10.73,"l":10.625,"n":1135,"o":10.72,"t":"2026-10-15T19:45:00Z","v":76140,"vw":10.658725},{"c":10.62,"h":10.62,"l":10.62,"n":11,"o":10.62,"t":"2026-10-15T20:00:00Z","v":236303,"vw":10.62},{"c":10.64,"h":10.8422,"l":10.64,"n":76,"o":10.67,"t":"2026-10-16T13:30:00Z","v":15768,"vw":10.684055},{"c":10.635,"h":10.66,"l":10.624,"n":124,"o":10.645,"t":"2026-10-16T13:45:00Z","v":7207,"vw":10.640543},{"c":10.6,"h":10.63,"l":10.585,"n":115,"o":10.63,"t":"2026-10-16T14:00:00Z","v":4455,"vw":10.610752},{"c":10.585,"h":10.625,"l":10.57,"n":179,"o":10.595,"t":"2026-10-16T14:15:00Z","v":9830,"vw":10.595476},{"c":10.6,"h":10.66,"l":10.59,"n":207,"o":10.61,"t":"2026-10-16T14:30:00Z","v":34901,"vw":10.624707},{"c":10.64,"h":10.65,"l":10.6,"n":159,"o":10.6,"t":"2026-10-16T14:45:00Z","v":9408,"vw":10.630435},{"c":10.58,"h":10.62,"l":10.56,"n":89,"o":10.62,"t":"2026-10-16T15:00:00Z","v":4850,"vw":10.583943},{"c":10.52,"h":10.575,"l":10.52,"n":83,"o":10.575,"t":"2026-10-16T15:15:00Z","v":2478,"vw":10.553605},{"c":10.53,"h":10.56,"l":10.53,"n":89,"o":10.53,"t":"2026-10-16T15:30:00Z","v":2791,"vw":10.543197},{"c":10.47,"h":10.53,"l":10.47,"n":117,"o":10.53,"t":"2026-10-16T15:45:00Z","v":2977,"vw":10.490222},{"c":10.46,"h":10.46,"l":10.43,"n":98,"o":10.45,"t":"2026-10-16T16:00:00Z","v":6131,"vw":10.442852},{"c":10.505,"h":10.505,"l":10.43,"n":260,"o":10.46,"t":"2026-10-16T16:15:00Z","v":11176,"vw":10.467492},{"c":10.43,"h":10.5,"l":10.41,"n":276,"o":10.5,"t":"2026-10-16T16:30:00Z","v":18286,"vw":10.433066},{"c":10.389,"h":10.44,"l":10.389,"n":309,"o":10.44,"t":"2026-10-16T16:45:00Z","v":12871,"vw":10.416367},{"c":10.31,"h":10.391,"l":10.31,"n":130,"o":10.39,"t":"2026-10-16T17:00:00Z","v":3518,"vw":10.363112},{"c":10.285,"h":10.32,"l":10.27,"n":378,"o":10.3,"t":"2026-10-16T17:15:00Z","v":14515,"vw":10.297255},{"c":10.275,"h":10.315,"l":10.25,"n":208,"o":10.27,"t":"2026-10-16T17:30:00Z","v":12476,"vw":10.296012},{"c":10.21,"h":10.275,"l":10.2,"n":302,"o":10.27,"t":"2026-10-16T17:45:00Z","v":20412,"vw":10.225352},{"c":10.23,"h":10.23,"l":10.16,"n":349,"o":10.21,"t":"2026-10-16T18:00:00Z","v":18020,"vw":10.194721},{"c":10.25,"h":10.25,"l":10.18,"n":288,"o":10.24,"t":"2026-10-16T18:15:00Z","v":15270,"vw":10.219458},{"c":10.225,"h":10.25,"l":10.2,"n":281,"o":10.25,"t":"2026-10-16T18:30:00Z","v":10492,"vw":10.227711},{"c":10.15,"h":10.22,"l":10.12,"n":352,"o":10.22,"t":"2026-10-16T18:45:00Z","v":23027,"vw":10.17119},{"c":10.185,"h":10.19,"l":10.14,"n":363,"o":10.16,"t":"2026-10-16T19:00:00Z","v":17676,"vw":10.169028},{"c":10.175,"h":10.19,"l":10.15,"n":327,"o":10.18,"t":"2026-10-16T19:15:00Z","v":13156,"vw":10.171586},{"c":10.11,"h":10.17,"l":10.105,"n":491,"o":10.17,"t":"2026-10-16T19:30:00Z","v":27288,"vw":10.137784},{"c":10.01,"h":10.14,"l":10.01,"n":1515,"o":10.11,"t":"2026-10-16T19:45:00Z","v":128253,"vw":10.079064},{"c":10.01,"h":10.01,"l":10.01,"n":20,"o":10.01,"t":"2026-10-16T20:00:00Z","v":145020,"vw":10.01},{"c":9.9,"h":10.035,"l":9.9,"n":162,"o":9.99,"t":"2026-10-19T13:30:00Z","v":20708,"vw":9.946479},{"c":9.88,"h":10.03,"l":9.88,"n":349,"o":9.89,"t":"2026-10-19T13:45:00Z","v":62521,"vw":9.972285},{"c":9.83,"h":9.88,"l":9.79,"n":189,"o":9.8633,"t":"2026-10-19T14:00:00Z","v":16158,"vw":9.82084},{"c":9.86,"h":9.87,"l":9.82,"n":163,"o":9.82,"t":"2026-10-19T14:15:00Z","v":8252,"vw":9.850646},{"c":9.845,"h":9.86,"l":9.835,"n":115,"o":9.86,"t":"2026-10-19T14:30:00Z","v":6330,"vw":9.8429},{"c":9.845,"h":9.88,"l":9.835,"n":146,"o":9.85,"t":"2026-10-19T14:45:00Z","v":5011,"vw":9.858214},{"c":9.9,"h":9.9,"l":9.845,"n":106,"o":9.845,"t":"2026-10-19T15:00:00Z","v":6679,"vw":9.876548},{"c":9.88,"h":9.92,"l":9.88,"n":108,"o":9.91,"t":"2026-10-19T15:15:00Z","v":4683,"vw":9.902159},{"c":9.9,"h":9.9,"l":9.88,"n":140,"o":9.8901,"t":"2026-10-19T15:30:00Z","v":9566,"vw":9.891737},{"c":9.92,"h":9.93,"l":9.9,"n":120,"o":9.9,"t":"2026-10-19T15:45:00Z","v":6955,"vw":9.916316},{"c":9.89,"h":9.91,"l":9.88,"n":152,"o":9.91,"t":"2026-10-19T16:00:00Z","v":7103,"vw":9.897323},{"c":9.94,"h":9.94,"l":9.8999,"n":146,"o":9.8999,"t":"2026-10-19T16:15:00Z","v":10041,"vw":9.922141},{"c":9.97,"h":9.97,"l":9.92,"n":185,"o":9.93,"t":"2026-10-19T16:30:00Z","v":13876,"vw":9.934285},{"c":9.96,"h":9.97,"l":9.945,"n":90,"o":9.97,"t":"2026-10-19T16:45:00Z","v":4092,"vw":9.958966},{"c":9.9603,"h":9.965,"l":9.94,"n":238,"o":9.945,"t":"2026-10-19T17:00:00Z","v":22331,"vw":9.951348},{"c":9.971,"h":9.971,"l":9.96,"n":105,"o":9.97,"t":"2026-10-19T17:15:00Z","v":4091,"vw":9.968338},{"c":9.97,"h":9.97,"l":9.96,"n":98,"o":9.97,"t":"2026-10-19T17:30:00Z","v":3274,"vw":9.968044},{"c":9.96,"h":9.97,"l":9.95,"n":184,"o":9.97,"t":"2026-10-19T17:45:00Z","v":7190,"vw":9.96069},{"c":10.005,"h":10.04,"l":9.96,"n":202,"o":9.96,"t":"2026-10-19T18:00:00Z","v":15563,"vw":9.990733},{"c":10.015,"h":10.03,"l":10.01,"n":136,"o":10.01,"t":"2026-10-19T18:15:00Z","v":9532,"vw":10.022032},{"c":9.98,"h":10.015,"l":9.978,"n":243,"o":10.01,"t":"2026-10-19T18:30:00Z","v":18737,"vw":9.990355},{"c":10.08,"h":10.085,"l":9.985,"n":462,"o":9.985,"t":"2026-10-19T18:45:00Z","v":33503,"vw":10.047357},{"c":10.11,"h":10.115,"l":10.07,"n":433,"o":10.08,"t":"2026-10-19T19:00:00Z","v":29360,"vw":10.094718},{"c":10.16,"h":10.18,"l":10.105,"n":510,"o":10.11,"t":"2026-10-19T19:15:00Z","v":47691,"vw":10.151937},{"c":10.17,"h":10.18,"l":10.155,"n":357,"o":10.16,"t":"2026-10-19T19:30:00Z","v":19170,"vw":10.162117},{"c":10.06,"h":10.18,"l":10.042,"n":1742,"o":10.17,"t":"2026-10-19T19:45:00Z","v":131344,"vw":10.105316},{"c":10.05,"h":10.05,"l":10.05,"n":14,"o":10.05,"t":"2026-10-19T20:00:00Z","v":388718,"vw":10.05},{"c":10.1706,"h":10.29,"l":9.97,"n":168,"o":10.01,"t":"2026-10-20T13:30:00Z","v":24176,"vw":10.107611},{"c":10.23,"h":10.27,"l":10.225,"n":71,"o":10.225,"t":"2026-10-20T13:45:00Z","v":5508,"vw":10.254652},{"c":10.195,"h":10.25,"l":10.17,"n":135,"o":10.235,"t":"2026-10-20T14:00:00Z","v":7875,"vw":10.204038},{"c":10.29,"h":10.3,"l":10.2,"n":116,"o":10.2,"t":"2026-10-20T14:15:00Z","v":5646,"vw":10.249008},{"c":10.32,"h":10.36,"l":10.29,"n":101,"o":10.29,"t":"2026-10-20T14:30:00Z","v":6613,"vw":10.326062},{"c":10.48,"h":10.55,"l":10.325,"n":491,"o":10.325,"t":"2026-10-20T14:45:00Z","v":41016,"vw":10.48505},{"c":10.43,"h":10.48,"l":10.4,"n":254,"o":10.48,"t":"2026-10-20T15:00:00Z","v":11377,"vw":10.445582},{"c":10.4358,"h":10.455,"l":10.42,"n":162,"o":10.43,"t":"2026-10-20T15:15:00Z","v":7392,"vw":10.437136},{"c":10.425,"h":10.435,"l":10.42,"n":138,"o":10.43,"t":"2026-10-20T15:30:00Z","v":7334,"vw":10.423445},{"c":10.38,"h":10.42,"l":10.38,"n":134,"o":10.42,"t":"2026-10-20T15:45:00Z","v":8096,"vw":10.392862},{"c":10.36,"h":10.396,"l":10.35,"n":110,"o":10.39,"t":"2026-10-20T16:00:00Z","v":5406,"vw":10.379544},{"c":10.39,"h":10.4,"l":10.33,"n":184,"o":10.36,"t":"2026-10-20T16:15:00Z","v":9749,"vw":10.368221},{"c":10.4,"h":10.41,"l":10.39,"n":34,"o":10.39,"t":"2026-10-20T16:30:00Z","v":2866,"vw":10.395068},{"c":10.37,"h":10.39,"l":10.37,"n":215,"o":10.39,"t":"2026-10-20T16:45:00Z","v":15052,"vw":10.382376},{"c":10.38,"h":10.38,"l":10.37,"n":123,"o":10.37,"t":"2026-10-20T17:00:00Z","v":5444,"vw":10.379614},{"c":10.375,"h":10.4,"l":10.375,"n":112,"o":10.39,"t":"2026-10-20T17:15:00Z","v":7361,"vw":10.392144},{"c":10.35,"h":10.42,"l":10.342,"n":294,"o":10.38,"t":"2026-10-20T17:30:00Z","v":14139,"vw":10.373728},{"c":10.34,"h":10.36,"l":10.34,"n":76,"o":10.35,"t":"2026-10-20T17:45:00Z","v":2156,"vw":10.349139},{"c":10.33,"h":10.34,"l":10.32,"n":103,"o":10.34,"t":"2026-10-20T18:00:00Z","v":4196,"vw":10.32856},{"c":10.32,"h":10.325,"l":10.305,"n":162,"o":10.32,"t":"2026-10-20T18:15:00Z","v":8805,"vw":10.314971},{"c":10.3,"h":10.33,"l":10.3,"n":71,"o":10.33,"t":"2026-10-20T18:30:00Z","v":2637,"vw":10.314118},{"c":10.31,"h":10.32,"l":10.3,"n":195,"o":10.3,"t":"2026-10-20T18:45:00Z","v":14166,"vw":10.308876},{"c":10.33,"h":10.37,"l":10.31,"n":255,"o":10.31,"t":"2026-10-20T19:00:00Z","v":20155,"vw":10.352739},{"c":10.38,"h":10.39,"l":10.33,"n":243,"o":10.33,"t":"2026-10-20T19:15:00Z","v":17346,"vw":10.360815},{"c":10.325,"h":10.38,"l":10.305,"n":578,"o":10.38,"t":"2026-10-20T19:30:00Z","v":40517,"vw":10.327086},{"c":10.365,"h":10.38,"l":10.325,"n":985,"o":10.325,"t":"2026-10-20T19:45:00Z","v":80939,"vw":10.362277},{"c":10.36,"h":10.36,"l":10.36,"n":22,"o":10.36,"t":"2026-10-20T20:00:00Z","v":80905,"vw":10.36},{"c":10.34,"h":10.75,"l":10.285,"n":53,"o":10.37,"t":"2026-10-21T13:30:00Z","v":4948,"vw":10.389398},{"c":10.365,"h":10.3994,"l":10.33,"n":25,"o":10.3994,"t":"2026-10-21T13:45:00Z","v":1281,"vw":10.3416},{"c":10.32,"h":10.355,"l":10.28,"n":520,"o":10.32,"t":"2026-10-21T14:00:00Z","v":33160,"vw":10.312463},{"c":10.32,"h":10.38,"l":10.31,"n":157,"o":10.325,"t":"2026-10-21T14:15:00Z","v":14936,"vw":10.32767},{"c":10.31,"h":10.31,"l":10.31,"n":13,"o":10.31,"t":"2026-10-21T14:30:00Z","v":539,"vw":10.31},{"c":10.28,"h":10.315,"l":10.28,"n":131,"o":10.31,"t":"2026-10-21T14:45:00Z","v":5102,"vw":10.307692},{"c":10.27,"h":10.3,"l":10.27,"n":151,"o":10.27,"t":"2026-10-21T15:00:00Z","v":12169,"vw":10.289037},{"c":10.28,"h":10.28,"l":10.245,"n":114,"o":10.265,"t":"2026-10-21T15:15:00Z","v":5748,"vw":10.266379},{"c":10.26,"h":10.275,"l":10.26,"n":16,"o":10.275,"t":"2026-10-21T15:30:00Z","v":675,"vw":10.27},{"c":10.29,"h":10.29,"l":10.25,"n":136,"o":10.25,"t":"2026-10-21T15:45:00Z","v":10002,"vw":10.269924},{"c":10.28,"h":10.29,"l":10.28,"n":72,"o":10.29,"t":"2026-10-21T16:00:00Z","v":2818,"vw":10.284545},{"c":10.28,"h":10.28,"l":10.27,"n":42,"o":10.28,"t":"2026-10-21T16:15:00Z","v":1944,"vw":10.279204},{"c":10.33,"h":10.35,"l":10.28,"n":213,"o":10.28,"t":"2026-10-21T16:30:00Z","v":10692,"vw":10.3051},{"c":10.32,"h":10.32,"l":10.32,"n":21,"o":10.32,"t":"2026-10-21T16:45:00Z","v":560,"vw":10.32},{"c":10.31,"h":10.315,"l":10.3,"n":44,"o":10.315,"t":"2026-10-21T17:00:00Z","v":1838,"vw":10.312819},{"c":10.31,"h":10.31,"l":10.3,"n":109,"o":10.3,"t":"2026-10-21T17:15:00Z","v":4650,"vw":10.302067},{"c":10.34,"h":10.35,"l":10.3,"n":139,"o":10.3,"t":"2026-10-21T17:30:00Z","v":7169,"vw":10.338666},{"c":10.31,"h":10.355,"l":10.3072,"n":116,"o":10.35,"t":"2026-10-21T17:45:00Z","v":10152,"vw":10.330261},{"c":10.3101,"h":10.3599,"l":10.27,"n":323,"o":10.31,"t":"2026-10-21T18:00:00Z","v":45464,"vw":10.326663},{"c":10.28,"h":10.32,"l":10.28,"n":91,"o":10.31,"t":"2026-10-21T18:15:00Z","v":5245,"vw":10.300428},{"c":10.275,"h":10.295,"l":10.27,"n":205,"o":10.295,"t":"2026-10-21T18:30:00Z","v":10372,"vw":10.283911},{"c":10.225,"h":10.285,"l":10.21,"n":271,"o":10.28,"t":"2026-10-21T18:45:00Z","v":11374,"vw":10.260146},{"c":10.175,"h":10.235,"l":10.16,"n":220,"o":10.225,"t":"2026-10-21T19:00:00Z","v":11223,"vw":10.190415},{"c":10.235,"h":10.24,"l":10.17,"n":383,"o":10.175,"t":"2026-10-21T19:15:00Z","v":25533,"vw":10.199531},{"c":10.33,"h":10.33,"l":10.22,"n":586,"o":10.22,"t":"2026-10-21T19:30:00Z","v":39719,"vw":10.276894},{"c":10.29,"h":10.34,"l":10.265,"n":1655,"o":10.32,"t":"2026-10-21T19:45:00Z","v":117831,"vw":10.297668},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-21T20:00:00Z","v":124001,"vw":10.28},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-21T20:15:00Z","v":101,"vw":10.2},{"c":9.96,"h":9.96,"l":9.96,"n":39,"o":9.96,"t":"2026-10-22T12:15:00Z","v":287,"vw":9.96},{"c":10.295,"h":10.36,"l":10.186,"n":72,"o":10.2,"t":"2026-10-22T13:30:00Z","v":9858,"vw":10.225103},{"c":10.325,"h":10.33,"l":10.24,"n":114,"o":10.285,"t":"2026-10-22T13:45:00Z","v":10552,"vw":10.277801},{"c":10.265,"h":10.29,"l":10.265,"n":85,"o":10.28,"t":"2026-10-22T14:00:00Z","v":1981,"vw":10.277812},{"c":10.395,"h":10.5799,"l":10.25,"n":662,"o":10.25,"t":"2026-10-22T14:15:00Z","v":56113,"vw":10.456451},{"c":10.335,"h":10.42,"l":10.28,"n":133,"o":10.42,"t":"2026-10-22T14:30:00Z","v":5963,"vw":10.349878},{"c":10.315,"h":10.335,"l":10.2828,"n":180,"o":10.335,"t":"2026-10-22T14:45:00Z","v":5663,"vw":10.302693},{"c":10.295,"h":10.31,"l":10.235,"n":306,"o":10.31,"t":"2026-10-22T15:00:00Z","v":19602,"vw":10.268873},{"c":10.33,"h":10.38,"l":10.295,"n":240,"o":10.295,"t":"2026-10-22T15:15:00Z","v":9070,"vw":10.337749},{"c":10.3,"h":10.335,"l":10.3,"n":123,"o":10.335,"t":"2026-10-22T15:30:00Z","v":6358,"vw":10.321203},{"c":10.4,"h":10.4,"l":10.3,"n":271,"o":10.3,"t":"2026-10-22T15:45:00Z","v":9636,"vw":10.344463},{"c":10.435,"h":10.435,"l":10.38,"n":283,"o":10.4,"t":"2026-10-22T16:00:00Z","v":26118,"vw":10.40729},{"c":10.46,"h":10.47,"l":10.435,"n":283,"o":10.435,"t":"2026-10-22T16:15:00Z","v":16909,"vw":10.44743},{"c":10.5,"h":10.53,"l":10.445,"n":236,"o":10.4475,"t":"2026-10-22T16:30:00Z","v":21281,"vw":10.497812},{"c":10.48,"h":10.545,"l":10.45,"n":629,"o":10.48,"t":"2026-10-22T16:45:00Z","v":30564,"vw":10.49666},{"c":10.465,"h":10.48,"l":10.45,"n":293,"o":10.48,"t":"2026-10-22T17:00:00Z","v":11081,"vw":10.470076},{"c":10.355,"h":10.47,"l":10.355,"n":326,"o":10.46,"t":"2026-10-22T17:15:00Z","v":15094,"vw":10.43164},{"c":10.405,"h":10.41,"l":10.36,"n":157,"o":10.36,"t":"2026-10-22T17:30:00Z","v":6057,"vw":10.383447},{"c":10.425,"h":10.425,"l":10.405,"n":131,"o":10.405,"t":"2026-10-22T17:45:00Z","v":4173,"vw":10.409527},{"c":10.36,"h":10.42,"l":10.35,"n":395,"o":10.42,"t":"2026-10-22T18:00:00Z","v":22669,"vw":10.388802},{"c":10.345,"h":10.37,"l":10.34,"n":352,"o":10.35,"t":"2026-10-22T18:15:00Z","v":17572,"vw":10.358669},{"c":10.34,"h":10.345,"l":10.31,"n":211,"o":10.345,"t":"2026-10-22T18:30:00Z","v":8801,"vw":10.330576},{"c":10.35,"h":10.41,"l":10.34,"n":468,"o":10.35,"t":"2026-10-22T18:45:00Z","v":37420,"vw":10.374897},{"c":10.38,"h":10.39,"l":10.34,"n":440,"o":10.35,"t":"2026-10-22T19:00:00Z","v":15129,"vw":10.371007},{"c":10.35,"h":10.37,"l":10.32,"n":430,"o":10.37,"t":"2026-10-22T19:15:00Z","v":26823,"vw":10.355345},{"c":10.25,"h":10.355,"l":10.245,"n":648,"o":10.355,"t":"2026-10-22T19:30:00Z","v":49019,"vw":10.300741},{"c":10.32,"h":10.33,"l":10.15,"n":2138,"o":10.25,"t":"2026-10-22T19:45:00Z","v":183067,"vw":10.275862},{"c":10.32,"h":10.32,"l":10.32,"n":14,"o":10.32,"t":"2026-10-22T20:00:00Z","v":114720,"vw":10.32},{"c":10.52,"h":10.52,"l":10.52,"n":5,"o":10.52,"t":"2026-10-22T20:30:00Z","v":1191,"vw":10.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":17.459588416373244,"iv":1.2250357783427464,"gamma":0.048416872511858146,"theta":-0.01108992708379046,"vega":0.0052041666000694434,"rho":0.0007031827606932033,"breakevenPct":67.39152487046807},{"delta":0.15,"premium":0.15,"strike":13.50370414603106,"iv":0.7392099307898853,"gamma":0.11392653980519216,"theta":-0.008734985050103767,"vega":0.006866829493713424,"rho":0.0011038584731997972,"breakevenPct":29.788062224629854},{"delta":0.2,"premium":0.15426551094890512,"strike":11.98448905109489,"iv":0.49414434306569344,"gamma":0.1902190693430657,"theta":-0.007254288321167883,"vega":0.008252737226277373,"rho":0.0015016150951990463,"breakevenPct":15.387400779883995},{"delta":0.25,"premium":0.21699361313868615,"strike":11.75638686131387,"iv":0.4992082116788321,"gamma":0.20520538321167883,"theta":-0.008052645985401459,"vega":0.009028284671532848,"rho":0.0018665311268430457,"breakevenPct":13.815403749549008},{"delta":0.3,"premium":0.2797217153284671,"strike":11.528284671532846,"iv":0.5042720802919708,"gamma":0.220191697080292,"theta":-0.008851003649635036,"vega":0.00980383211678832,"rho":0.002231447158487045,"breakevenPct":12.243406719214018},{"delta":0.35,"premium":0.34244981751824816,"strike":11.300182481751825,"iv":0.5093359489051095,"gamma":0.23517801094890511,"theta":-0.009649361313868612,"vega":0.010579379562043795,"rho":0.0025963631901310446,"breakevenPct":10.67140968887903},{"delta":0.4,"premium":0.4051779197080293,"strike":11.072080291970803,"iv":0.5143998175182481,"gamma":0.25016432481751827,"theta":-0.01044771897810219,"vega":0.01135492700729927,"rho":0.0029612792217750443,"breakevenPct":9.09941265854404},{"delta":0.45,"premium":0.4836285714285714,"strike":10.869714285714286,"iv":0.5117787428571429,"gamma":0.25424857142857143,"theta":-0.010543657142857142,"vega":0.011469714285714284,"rho":0.003316659941855046,"breakevenPct":7.921510048886484},{"delta":0.5,"premium":0.5693428571428572,"strike":10.679238095238095,"iv":0.5056073142857143,"gamma":0.2532961904761905,"theta":-0.010315085714285714,"vega":0.011279238095238094,"rho":0.0036676354595165926,"breakevenPct":6.92567445229043},{"delta":0.55,"premium":0.6550571428571429,"strike":10.488761904761905,"iv":0.4994358857142857,"gamma":0.2523438095238095,"theta":-0.010086514285714285,"vega":0.011088761904761903,"rho":0.004018610977178139,"breakevenPct":5.929838855694376},{"delta":0.6,"premium":0.7407714285714285,"strike":10.298285714285715,"iv":0.49326445714285716,"gamma":0.2513914285714286,"theta":-0.009857942857142856,"vega":0.010898285714285715,"rho":0.004369586494839686,"breakevenPct":4.934003259098322},{"delta":0.65,"premium":0.8264857142857143,"strike":10.107809523809523,"iv":0.48709302857142855,"gamma":0.2504390476190476,"theta":-0.009629371428571428,"vega":0.010707809523809524,"rho":0.004720562012501233,"breakevenPct":3.9381676625022672},{"delta":0.7,"premium":0.9413818565400842,"strike":9.9084388185654,"iv":0.478683164556962,"gamma":0.23816185654008443,"theta":-0.009023881856540085,"vega":0.010050632911392406,"rho":0.005051418737407719,"breakevenPct":3.135177520014122},{"delta":0.75,"premium":1.0943354430379746,"strike":9.697468354430379,"iv":0.46735405063291136,"gamma":0.2111154430379747,"theta":-0.007926835443037974,"vega":0.008784810126582278,"rho":0.005356037589735027,"breakevenPct":2.5836862877220033},{"delta":0.8,"premium":1.247289029535865,"strike":9.48649789029536,"iv":0.45602493670886074,"gamma":0.18406902953586496,"theta":-0.006829789029535864,"vega":0.007518987341772151,"rho":0.0056606564420623355,"breakevenPct":2.0321950554298844},{"delta":0.85,"premium":1.400242616033755,"strike":9.275527426160338,"iv":0.4446958227848101,"gamma":0.15702261603375528,"theta":-0.005732742616033756,"vega":0.006253164556962026,"rho":0.005965275294389643,"breakevenPct":1.4807038231377663},{"delta":0.9,"premium":1.5531962025316455,"strike":9.064556962025316,"iv":0.4333667088607595,"gamma":0.12997620253164555,"theta":-0.004635696202531645,"vega":0.004987341772151898,"rho":0.006269894146716951,"breakevenPct":0.9292125908456472}],"put":[{"delta":0.1,"premium":0.15,"strike":7.720852364672417,"iv":0.9659955858863645,"gamma":0.06289340231794155,"theta":-0.00839122619718752,"vega":0.005193165432495018,"rho":-0.0009774292721315971,"breakevenPct":28.0337227692736},{"delta":0.15,"premium":0.20161520325092686,"strike":8.516152032509268,"iv":0.8023061933311582,"gamma":0.09902530778539438,"theta":-0.009054979239339202,"vega":0.006778328787773846,"rho":-0.0014463267319870768,"breakevenPct":20.964478809331354},{"delta":0.2,"premium":0.2615423051299134,"strike":9.06595602931379,"iv":0.7188274483677548,"gamma":0.13143051299133912,"theta":-0.009932978014656896,"vega":0.008191272485009993,"rho":-0.0019205776607598333,"breakevenPct":16.307854332852873},{"delta":0.25,"premium":0.3198367754830113,"strike":9.39906728847435,"iv":0.6684610259826782,"gamma":0.16087754830113257,"theta":-0.010099533644237175,"vega":0.009157295136575616,"rho":-0.00239423268617643,"breakevenPct":13.695527443048107},{"delta":0.3,"premium":0.37813124583610924,"strike":9.73217854763491,"iv":0.6180946035976016,"gamma":0.19032458361092602,"theta":-0.010266089273817456,"vega":0.01012331778814124,"rho":-0.002867887711593026,"breakevenPct":11.08320055324334},{"delta":0.35,"premium":0.44922471910112355,"strike":10.044044943820225,"iv":0.5788332584269663,"gamma":0.2142378426966292,"theta":-0.010448449438202247,"vega":0.01093523595505618,"rho":-0.0033502034899732355,"breakevenPct":8.794484555902084},{"delta":0.4,"premium":0.5728202247191012,"strike":10.26876404494382,"iv":0.5851253932584269,"gamma":0.21545132584269663,"theta":-0.010695640449438201,"vega":0.011115011235955057,"rho":-0.003868046030510305,"breakevenPct":7.8332336480540015},{"delta":0.45,"premium":0.6964157303370787,"strike":10.493483146067415,"iv":0.5914175280898877,"gamma":0.21666480898876406,"theta":-0.010942831460674157,"vega":0.011294786516853932,"rho":-0.0043858885710473736,"breakevenPct":6.871982740205919},{"delta":0.5,"premium":0.8200112359550562,"strike":10.71820224719101,"iv":0.5977096629213483,"gamma":0.21787829213483148,"theta":-0.011190022471910113,"vega":0.01147456179775281,"rho":-0.004903731111584443,"breakevenPct":5.910731832357837},{"delta":0.55,"premium":0.9436067415730338,"strike":10.942921348314607,"iv":0.604001797752809,"gamma":0.21909177528089888,"theta":-0.011437213483146068,"vega":0.011654337078651687,"rho":-0.005421573652121512,"breakevenPct":4.949480924509754},{"delta":0.6,"premium":1.124076626240353,"strike":11.205622932745314,"iv":0.6073066703417861,"gamma":0.2106199007717751,"theta":-0.011006504961411246,"vega":0.01124762954796031,"rho":-0.005982187043636046,"breakevenPct":4.167810774667659},{"delta":0.65,"premium":1.323911245865491,"strike":11.481256890848952,"iv":0.6095944321940463,"gamma":0.1988503307607497,"theta":-0.010344983461962514,"vega":0.010641234840132303,"rho":-0.006557363164571863,"breakevenPct":3.4472847435032037},{"delta":0.7,"premium":1.5237458654906284,"strike":11.75689084895259,"iv":0.6118821940463065,"gamma":0.18708076074972438,"theta":-0.009683461962513781,"vega":0.0100348401323043,"rho":-0.007132539285507679,"breakevenPct":2.72675871233875},{"delta":0.75,"premium":1.9625,"strike":12.25,"iv":0.67715,"gamma":0.162225,"theta":-0.009925,"vega":0.0094,"rho":-0.007894434045213223,"breakevenPct":2.2100760456273676},{"delta":0.8,"premium":5.755274303220049,"strike":15.975519112099057,"iv":1.3268596337971048,"gamma":0.0799882089311425,"theta":-0.016812740089529307,"vega":0.008283725622807181,"rho":-0.011317772674114228,"breakevenPct":2.8493839460170207},{"delta":0.85,"premium":5.091108698835972,"strike":15.441108698835972,"iv":1.1174430306458492,"gamma":0.07174252022948846,"theta":-0.011564280752622532,"vega":0.006910425339557898,"rho":-0.0112062335724483,"breakevenPct":1.6159695817490487}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":17.459588416373244,"iv":1.2250357783427464,"gamma":0.048416872511858146,"theta":-0.01108992708379046,"vega":0.0052041666000694434,"rho":0.0007031827606932033,"breakevenPct":67.39152487046807},{"delta":0.15,"premium":0.15,"strike":13.50370414603106,"iv":0.7392099307898853,"gamma":0.11392653980519216,"theta":-0.008734985050103767,"vega":0.006866829493713424,"rho":0.0011038584731997972,"breakevenPct":29.788062224629854},{"delta":0.2,"premium":0.15426551094890512,"strike":11.98448905109489,"iv":0.49414434306569344,"gamma":0.1902190693430657,"theta":-0.007254288321167883,"vega":0.008252737226277373,"rho":0.0015016150951990463,"breakevenPct":15.387400779883995},{"delta":0.25,"premium":0.21699361313868615,"strike":11.75638686131387,"iv":0.4992082116788321,"gamma":0.20520538321167883,"theta":-0.008052645985401459,"vega":0.009028284671532848,"rho":0.0018665311268430457,"breakevenPct":13.815403749549008},{"delta":0.3,"premium":0.2797217153284671,"strike":11.528284671532846,"iv":0.5042720802919708,"gamma":0.220191697080292,"theta":-0.008851003649635036,"vega":0.00980383211678832,"rho":0.002231447158487045,"breakevenPct":12.243406719214018},{"delta":0.35,"premium":0.34244981751824816,"strike":11.300182481751825,"iv":0.5093359489051095,"gamma":0.23517801094890511,"theta":-0.009649361313868612,"vega":0.010579379562043795,"rho":0.0025963631901310446,"breakevenPct":10.67140968887903},{"delta":0.4,"premium":0.4051779197080293,"strike":11.072080291970803,"iv":0.5143998175182481,"gamma":0.25016432481751827,"theta":-0.01044771897810219,"vega":0.01135492700729927,"rho":0.0029612792217750443,"breakevenPct":9.09941265854404},{"delta":0.45,"premium":0.4836285714285714,"strike":10.869714285714286,"iv":0.5117787428571429,"gamma":0.25424857142857143,"theta":-0.010543657142857142,"vega":0.011469714285714284,"rho":0.003316659941855046,"breakevenPct":7.921510048886484},{"delta":0.5,"premium":0.5693428571428572,"strike":10.679238095238095,"iv":0.5056073142857143,"gamma":0.2532961904761905,"theta":-0.010315085714285714,"vega":0.011279238095238094,"rho":0.0036676354595165926,"breakevenPct":6.92567445229043},{"delta":0.55,"premium":0.6550571428571429,"strike":10.488761904761905,"iv":0.4994358857142857,"gamma":0.2523438095238095,"theta":-0.010086514285714285,"vega":0.011088761904761903,"rho":0.004018610977178139,"breakevenPct":5.929838855694376},{"delta":0.6,"premium":0.7407714285714285,"strike":10.298285714285715,"iv":0.49326445714285716,"gamma":0.2513914285714286,"theta":-0.009857942857142856,"vega":0.010898285714285715,"rho":0.004369586494839686,"breakevenPct":4.934003259098322},{"delta":0.65,"premium":0.8264857142857143,"strike":10.107809523809523,"iv":0.48709302857142855,"gamma":0.2504390476190476,"theta":-0.009629371428571428,"vega":0.010707809523809524,"rho":0.004720562012501233,"breakevenPct":3.9381676625022672},{"delta":0.7,"premium":0.9413818565400842,"strike":9.9084388185654,"iv":0.478683164556962,"gamma":0.23816185654008443,"theta":-0.009023881856540085,"vega":0.010050632911392406,"rho":0.005051418737407719,"breakevenPct":3.135177520014122},{"delta":0.75,"premium":1.0943354430379746,"strike":9.697468354430379,"iv":0.46735405063291136,"gamma":0.2111154430379747,"theta":-0.007926835443037974,"vega":0.008784810126582278,"rho":0.005356037589735027,"breakevenPct":2.5836862877220033},{"delta":0.8,"premium":1.247289029535865,"strike":9.48649789029536,"iv":0.45602493670886074,"gamma":0.18406902953586496,"theta":-0.006829789029535864,"vega":0.007518987341772151,"rho":0.0056606564420623355,"breakevenPct":2.0321950554298844},{"delta":0.85,"premium":1.400242616033755,"strike":9.275527426160338,"iv":0.4446958227848101,"gamma":0.15702261603375528,"theta":-0.005732742616033756,"vega":0.006253164556962026,"rho":0.005965275294389643,"breakevenPct":1.4807038231377663},{"delta":0.9,"premium":1.5531962025316455,"strike":9.064556962025316,"iv":0.4333667088607595,"gamma":0.12997620253164555,"theta":-0.004635696202531645,"vega":0.004987341772151898,"rho":0.006269894146716951,"breakevenPct":0.9292125908456472}],"put":[{"delta":0.1,"premium":0.15,"strike":7.720852364672417,"iv":0.9659955858863645,"gamma":0.06289340231794155,"theta":-0.00839122619718752,"vega":0.005193165432495018,"rho":-0.0009774292721315971,"breakevenPct":28.0337227692736},{"delta":0.15,"premium":0.20161520325092686,"strike":8.516152032509268,"iv":0.8023061933311582,"gamma":0.09902530778539438,"theta":-0.009054979239339202,"vega":0.006778328787773846,"rho":-0.0014463267319870768,"breakevenPct":20.964478809331354},{"delta":0.2,"premium":0.2615423051299134,"strike":9.06595602931379,"iv":0.7188274483677548,"gamma":0.13143051299133912,"theta":-0.009932978014656896,"vega":0.008191272485009993,"rho":-0.0019205776607598333,"breakevenPct":16.307854332852873},{"delta":0.25,"premium":0.3198367754830113,"strike":9.39906728847435,"iv":0.6684610259826782,"gamma":0.16087754830113257,"theta":-0.010099533644237175,"vega":0.009157295136575616,"rho":-0.00239423268617643,"breakevenPct":13.695527443048107},{"delta":0.3,"premium":0.37813124583610924,"strike":9.73217854763491,"iv":0.6180946035976016,"gamma":0.19032458361092602,"theta":-0.010266089273817456,"vega":0.01012331778814124,"rho":-0.002867887711593026,"breakevenPct":11.08320055324334},{"delta":0.35,"premium":0.44922471910112355,"strike":10.044044943820225,"iv":0.5788332584269663,"gamma":0.2142378426966292,"theta":-0.010448449438202247,"vega":0.01093523595505618,"rho":-0.0033502034899732355,"breakevenPct":8.794484555902084},{"delta":0.4,"premium":0.5728202247191012,"strike":10.26876404494382,"iv":0.5851253932584269,"gamma":0.21545132584269663,"theta":-0.010695640449438201,"vega":0.011115011235955057,"rho":-0.003868046030510305,"breakevenPct":7.8332336480540015},{"delta":0.45,"premium":0.6964157303370787,"strike":10.493483146067415,"iv":0.5914175280898877,"gamma":0.21666480898876406,"theta":-0.010942831460674157,"vega":0.011294786516853932,"rho":-0.0043858885710473736,"breakevenPct":6.871982740205919},{"delta":0.5,"premium":0.8200112359550562,"strike":10.71820224719101,"iv":0.5977096629213483,"gamma":0.21787829213483148,"theta":-0.011190022471910113,"vega":0.01147456179775281,"rho":-0.004903731111584443,"breakevenPct":5.910731832357837},{"delta":0.55,"premium":0.9436067415730338,"strike":10.942921348314607,"iv":0.604001797752809,"gamma":0.21909177528089888,"theta":-0.011437213483146068,"vega":0.011654337078651687,"rho":-0.005421573652121512,"breakevenPct":4.949480924509754},{"delta":0.6,"premium":1.124076626240353,"strike":11.205622932745314,"iv":0.6073066703417861,"gamma":0.2106199007717751,"theta":-0.011006504961411246,"vega":0.01124762954796031,"rho":-0.005982187043636046,"breakevenPct":4.167810774667659},{"delta":0.65,"premium":1.323911245865491,"strike":11.481256890848952,"iv":0.6095944321940463,"gamma":0.1988503307607497,"theta":-0.010344983461962514,"vega":0.010641234840132303,"rho":-0.006557363164571863,"breakevenPct":3.4472847435032037},{"delta":0.7,"premium":1.5237458654906284,"strike":11.75689084895259,"iv":0.6118821940463065,"gamma":0.18708076074972438,"theta":-0.009683461962513781,"vega":0.0100348401323043,"rho":-0.007132539285507679,"breakevenPct":2.72675871233875},{"delta":0.75,"premium":1.9625,"strike":12.25,"iv":0.67715,"gamma":0.162225,"theta":-0.009925,"vega":0.0094,"rho":-0.007894434045213223,"breakevenPct":2.2100760456273676},{"delta":0.8,"premium":5.755274303220049,"strike":15.975519112099057,"iv":1.3268596337971048,"gamma":0.0799882089311425,"theta":-0.016812740089529307,"vega":0.008283725622807181,"rho":-0.011317772674114228,"breakevenPct":2.8493839460170207},{"delta":0.85,"premium":5.091108698835972,"strike":15.441108698835972,"iv":1.1174430306458492,"gamma":0.07174252022948846,"theta":-0.011564280752622532,"vega":0.006910425339557898,"rho":-0.0112062335724483,"breakevenPct":1.6159695817490487}]}},"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"}}