{"symbol":"DQ","url":"https://intraalpha.com/companies/DQ","capturedAt":"2026-10-23T06:20:57.718Z","state":"ready","quote":{"symbol":"DQ","last_price":10.08,"prev_close":10.28,"regular_close":10.08,"change":-0.2,"change_pct":-1.9455,"regular_change":-0.2,"regular_change_pct":-1.9455,"extended_change":0,"extended_change_pct":0,"bid":9.92,"ask":10.26,"bid_size":100,"ask_size":100,"volume":493653,"vwap":10.082169,"open":10.04,"high":10.21,"low":9.93,"close":10.08,"trade_count":6209,"last_trade_at":"2026-10-22T23:00:00.003404309Z","last_quote_at":"2026-10-23T00:00:00.205325611Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:20:44.00110886-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DQ","fetched_at":"2026-10-23T06:20:57.329604+00:00","name":"Daqo New Energy Corp ADR","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"China","description":"Daqo New Energy Corp. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":695608000,"ebitda":-44016000,"pe_ratio":null,"peg_ratio":0.174,"book_value":64.64,"dividend_per_share":null,"dividend_yield":null,"eps":-2.85,"revenue_ttm":555689000,"gross_profit_ttm":-196984992,"profit_margin":-0.345,"operating_margin_ttm":-1.565,"return_on_assets_ttm":-0.0285,"return_on_equity_ttm":-0.0443,"quarterly_earnings_growth":-0.933,"quarterly_revenue_growth":-0.167,"analyst_target_price":19.64,"analyst_number":2,"beta":0.665,"fifty_two_week_high":36.59,"fifty_two_week_low":9.89,"fifty_day_ma":12.16,"two_hundred_day_ma":17.61,"shares_outstanding":67666000,"forward_pe":21.37,"price_to_sales":1.252,"price_to_book":0.184,"ev_to_revenue":3.328,"ev_to_ebitda":6.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:20:57.329604+00:00"},"optionObservedAt":"2026-10-22T19:55:08.951Z","bars":[{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-16T11:00:00Z","v":1000,"vw":10.52},{"c":10.62,"h":10.66,"l":10.5994,"n":27,"o":10.61,"t":"2026-10-16T13:30:00Z","v":4717,"vw":10.607707},{"c":10.615,"h":10.66,"l":10.615,"n":49,"o":10.635,"t":"2026-10-16T13:35:00Z","v":2519,"vw":10.63183},{"c":10.67,"h":10.67,"l":10.605,"n":55,"o":10.655,"t":"2026-10-16T13:40:00Z","v":3203,"vw":10.623875},{"c":10.69,"h":10.73,"l":10.65,"n":65,"o":10.675,"t":"2026-10-16T13:45:00Z","v":3689,"vw":10.688995},{"c":10.61,"h":10.69,"l":10.6,"n":99,"o":10.69,"t":"2026-10-16T13:50:00Z","v":5765,"vw":10.618009},{"c":10.68,"h":10.7,"l":10.66,"n":37,"o":10.66,"t":"2026-10-16T13:55:00Z","v":2014,"vw":10.676074},{"c":10.7,"h":10.7,"l":10.69,"n":17,"o":10.69,"t":"2026-10-16T14:00:00Z","v":773,"vw":10.692481},{"c":10.645,"h":10.65,"l":10.62,"n":6,"o":10.65,"t":"2026-10-16T14:05:00Z","v":556,"vw":10.640177},{"c":10.67,"h":10.675,"l":10.64,"n":58,"o":10.64,"t":"2026-10-16T14:10:00Z","v":2276,"vw":10.656751},{"c":10.66,"h":10.685,"l":10.66,"n":61,"o":10.68,"t":"2026-10-16T14:15:00Z","v":3210,"vw":10.669868},{"c":10.6501,"h":10.685,"l":10.6501,"n":28,"o":10.67,"t":"2026-10-16T14:20:00Z","v":1697,"vw":10.660703},{"c":10.65,"h":10.65,"l":10.635,"n":46,"o":10.65,"t":"2026-10-16T14:25:00Z","v":1350,"vw":10.646111},{"c":10.64,"h":10.66,"l":10.64,"n":34,"o":10.66,"t":"2026-10-16T14:30:00Z","v":1459,"vw":10.650303},{"c":10.655,"h":10.655,"l":10.6435,"n":19,"o":10.6435,"t":"2026-10-16T14:35:00Z","v":1260,"vw":10.644545},{"c":10.645,"h":10.66,"l":10.645,"n":33,"o":10.66,"t":"2026-10-16T14:40:00Z","v":1422,"vw":10.65425},{"c":10.65,"h":10.65,"l":10.63,"n":39,"o":10.645,"t":"2026-10-16T14:45:00Z","v":1590,"vw":10.637975},{"c":10.6,"h":10.63,"l":10.6,"n":58,"o":10.63,"t":"2026-10-16T14:50:00Z","v":2351,"vw":10.617186},{"c":10.6,"h":10.6,"l":10.5917,"n":14,"o":10.5917,"t":"2026-10-16T14:55:00Z","v":628,"vw":10.5946},{"c":10.58,"h":10.6,"l":10.58,"n":54,"o":10.6,"t":"2026-10-16T15:00:00Z","v":1913,"vw":10.593427},{"c":10.515,"h":10.57,"l":10.515,"n":64,"o":10.57,"t":"2026-10-16T15:05:00Z","v":2689,"vw":10.538532},{"c":10.53,"h":10.53,"l":10.52,"n":24,"o":10.52,"t":"2026-10-16T15:10:00Z","v":1332,"vw":10.52525},{"c":10.5,"h":10.54,"l":10.5,"n":158,"o":10.52,"t":"2026-10-16T15:15:00Z","v":9474,"vw":10.517941},{"c":10.43,"h":10.51,"l":10.43,"n":99,"o":10.51,"t":"2026-10-16T15:20:00Z","v":9319,"vw":10.473966},{"c":10.45,"h":10.45,"l":10.44,"n":31,"o":10.44,"t":"2026-10-16T15:25:00Z","v":1677,"vw":10.445455},{"c":10.5,"h":10.5,"l":10.46,"n":23,"o":10.46,"t":"2026-10-16T15:30:00Z","v":890,"vw":10.481538},{"c":10.49,"h":10.49,"l":10.48,"n":15,"o":10.49,"t":"2026-10-16T15:35:00Z","v":800,"vw":10.485874},{"c":10.485,"h":10.5,"l":10.48,"n":26,"o":10.48,"t":"2026-10-16T15:40:00Z","v":1190,"vw":10.487206},{"c":10.475,"h":10.475,"l":10.475,"n":10,"o":10.475,"t":"2026-10-16T15:45:00Z","v":1409,"vw":10.475},{"c":10.45,"h":10.46,"l":10.445,"n":39,"o":10.46,"t":"2026-10-16T15:50:00Z","v":1894,"vw":10.449623},{"c":10.445,"h":10.45,"l":10.445,"n":25,"o":10.45,"t":"2026-10-16T15:55:00Z","v":1223,"vw":10.448636},{"c":10.5,"h":10.5,"l":10.45,"n":98,"o":10.46,"t":"2026-10-16T16:00:00Z","v":7345,"vw":10.474049},{"c":10.51,"h":10.52,"l":10.5,"n":24,"o":10.5,"t":"2026-10-16T16:05:00Z","v":859,"vw":10.505714},{"c":10.55,"h":10.55,"l":10.51,"n":44,"o":10.51,"t":"2026-10-16T16:10:00Z","v":1915,"vw":10.525},{"c":10.535,"h":10.55,"l":10.535,"n":18,"o":10.54,"t":"2026-10-16T16:15:00Z","v":889,"vw":10.5432},{"c":10.52,"h":10.54,"l":10.52,"n":21,"o":10.54,"t":"2026-10-16T16:20:00Z","v":631,"vw":10.531561},{"c":10.53,"h":10.53,"l":10.52,"n":11,"o":10.52,"t":"2026-10-16T16:25:00Z","v":559,"vw":10.522024},{"c":10.51,"h":10.51,"l":10.51,"n":24,"o":10.51,"t":"2026-10-16T16:30:00Z","v":972,"vw":10.51},{"c":10.525,"h":10.53,"l":10.51,"n":43,"o":10.51,"t":"2026-10-16T16:35:00Z","v":2361,"vw":10.521628},{"c":10.5,"h":10.52,"l":10.5,"n":31,"o":10.52,"t":"2026-10-16T16:40:00Z","v":1629,"vw":10.510417},{"c":10.48,"h":10.48,"l":10.48,"n":11,"o":10.48,"t":"2026-10-16T16:45:00Z","v":199,"vw":10.48},{"c":10.46,"h":10.46,"l":10.46,"n":9,"o":10.46,"t":"2026-10-16T16:50:00Z","v":334,"vw":10.46},{"c":10.42,"h":10.45,"l":10.42,"n":35,"o":10.45,"t":"2026-10-16T17:00:00Z","v":2540,"vw":10.429459},{"c":10.415,"h":10.42,"l":10.41,"n":39,"o":10.41,"t":"2026-10-16T17:05:00Z","v":2312,"vw":10.414354},{"c":10.43,"h":10.43,"l":10.415,"n":55,"o":10.415,"t":"2026-10-16T17:10:00Z","v":4671,"vw":10.427968},{"c":10.39,"h":10.42,"l":10.38,"n":174,"o":10.42,"t":"2026-10-16T17:15:00Z","v":12947,"vw":10.395045},{"c":10.41,"h":10.42,"l":10.4,"n":40,"o":10.4,"t":"2026-10-16T17:20:00Z","v":1369,"vw":10.41},{"c":10.41,"h":10.4496,"l":10.41,"n":64,"o":10.43,"t":"2026-10-16T17:25:00Z","v":3520,"vw":10.425857},{"c":10.415,"h":10.42,"l":10.405,"n":30,"o":10.405,"t":"2026-10-16T17:30:00Z","v":1246,"vw":10.414651},{"c":10.415,"h":10.415,"l":10.415,"n":2,"o":10.415,"t":"2026-10-16T17:35:00Z","v":106,"vw":10.415},{"c":10.415,"h":10.415,"l":10.415,"n":4,"o":10.415,"t":"2026-10-16T17:40:00Z","v":134,"vw":10.415},{"c":10.4,"h":10.42,"l":10.4,"n":15,"o":10.42,"t":"2026-10-16T17:45:00Z","v":809,"vw":10.406231},{"c":10.39,"h":10.3902,"l":10.38,"n":60,"o":10.3902,"t":"2026-10-16T17:50:00Z","v":3322,"vw":10.383749},{"c":10.38,"h":10.38,"l":10.37,"n":18,"o":10.37,"t":"2026-10-16T17:55:00Z","v":885,"vw":10.37718},{"c":10.365,"h":10.37,"l":10.365,"n":19,"o":10.37,"t":"2026-10-16T18:00:00Z","v":1959,"vw":10.369524},{"c":10.375,"h":10.38,"l":10.3568,"n":39,"o":10.3568,"t":"2026-10-16T18:05:00Z","v":1839,"vw":10.372035},{"c":10.36,"h":10.36,"l":10.36,"n":9,"o":10.36,"t":"2026-10-16T18:10:00Z","v":288,"vw":10.36},{"c":10.35,"h":10.36,"l":10.35,"n":46,"o":10.36,"t":"2026-10-16T18:15:00Z","v":4894,"vw":10.356819},{"c":10.33,"h":10.33,"l":10.3,"n":93,"o":10.31,"t":"2026-10-16T18:25:00Z","v":4461,"vw":10.311913},{"c":10.33,"h":10.33,"l":10.33,"n":5,"o":10.33,"t":"2026-10-16T18:30:00Z","v":333,"vw":10.33},{"c":10.3179,"h":10.3179,"l":10.3032,"n":29,"o":10.31,"t":"2026-10-16T18:35:00Z","v":906,"vw":10.310724},{"c":10.33,"h":10.33,"l":10.3199,"n":35,"o":10.3199,"t":"2026-10-16T18:40:00Z","v":2050,"vw":10.321654},{"c":10.34,"h":10.34,"l":10.32,"n":46,"o":10.34,"t":"2026-10-16T18:45:00Z","v":3055,"vw":10.33588},{"c":10.33,"h":10.345,"l":10.33,"n":21,"o":10.345,"t":"2026-10-16T18:50:00Z","v":608,"vw":10.333497},{"c":10.31,"h":10.32,"l":10.31,"n":33,"o":10.32,"t":"2026-10-16T18:55:00Z","v":851,"vw":10.312},{"c":10.31,"h":10.31,"l":10.31,"n":6,"o":10.31,"t":"2026-10-16T19:00:00Z","v":395,"vw":10.31},{"c":10.3,"h":10.31,"l":10.29,"n":42,"o":10.31,"t":"2026-10-16T19:05:00Z","v":3361,"vw":10.301466},{"c":10.3404,"h":10.3404,"l":10.3,"n":45,"o":10.3,"t":"2026-10-16T19:10:00Z","v":1972,"vw":10.321},{"c":10.33,"h":10.34,"l":10.33,"n":24,"o":10.34,"t":"2026-10-16T19:15:00Z","v":628,"vw":10.334819},{"c":10.34,"h":10.34,"l":10.33,"n":59,"o":10.33,"t":"2026-10-16T19:20:00Z","v":2952,"vw":10.332159},{"c":10.3,"h":10.34,"l":10.3,"n":36,"o":10.34,"t":"2026-10-16T19:25:00Z","v":2709,"vw":10.313902},{"c":10.29,"h":10.31,"l":10.28,"n":83,"o":10.31,"t":"2026-10-16T19:30:00Z","v":4436,"vw":10.296166},{"c":10.3,"h":10.305,"l":10.295,"n":42,"o":10.295,"t":"2026-10-16T19:35:00Z","v":2938,"vw":10.297379},{"c":10.28,"h":10.3,"l":10.28,"n":97,"o":10.29,"t":"2026-10-16T19:40:00Z","v":5029,"vw":10.289624},{"c":10.275,"h":10.29,"l":10.23,"n":202,"o":10.28,"t":"2026-10-16T19:45:00Z","v":17133,"vw":10.251459},{"c":10.26,"h":10.3,"l":10.26,"n":192,"o":10.28,"t":"2026-10-16T19:50:00Z","v":12821,"vw":10.273363},{"c":10.23,"h":10.3,"l":10.23,"n":601,"o":10.26,"t":"2026-10-16T19:55:00Z","v":37075,"vw":10.263827},{"c":10.23,"h":10.23,"l":10.23,"n":19,"o":10.23,"t":"2026-10-16T20:00:00Z","v":70102,"vw":10.23},{"c":10.6917,"h":10.6917,"l":10.6917,"n":1,"o":10.6917,"t":"2026-10-16T21:30:00Z","v":5000,"vw":10.6917},{"c":10.23,"h":10.23,"l":10.23,"n":30,"o":10.23,"t":"2026-10-16T23:15:00Z","v":512,"vw":10.23},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-19T11:10:00Z","v":100,"vw":10.69},{"c":10.3,"h":10.48,"l":10.24,"n":63,"o":10.48,"t":"2026-10-19T13:30:00Z","v":7982,"vw":10.411904},{"c":10.18,"h":10.305,"l":10.18,"n":130,"o":10.26,"t":"2026-10-19T13:35:00Z","v":8110,"vw":10.215711},{"c":10.13,"h":10.19,"l":10.13,"n":156,"o":10.18,"t":"2026-10-19T13:40:00Z","v":19136,"vw":10.172198},{"c":10.16,"h":10.18,"l":10.12,"n":119,"o":10.12,"t":"2026-10-19T13:45:00Z","v":9386,"vw":10.156922},{"c":10.12,"h":10.19,"l":10.12,"n":62,"o":10.17,"t":"2026-10-19T13:50:00Z","v":3054,"vw":10.153307},{"c":10.11,"h":10.14,"l":10.11,"n":56,"o":10.125,"t":"2026-10-19T13:55:00Z","v":5501,"vw":10.129306},{"c":10.11,"h":10.13,"l":10.1,"n":68,"o":10.13,"t":"2026-10-19T14:00:00Z","v":6670,"vw":10.107669},{"c":10.12,"h":10.13,"l":10.105,"n":33,"o":10.11,"t":"2026-10-19T14:05:00Z","v":996,"vw":10.118125},{"c":10.14,"h":10.145,"l":10.08,"n":102,"o":10.09,"t":"2026-10-19T14:10:00Z","v":5856,"vw":10.105163},{"c":10.18,"h":10.18,"l":10.15,"n":107,"o":10.15,"t":"2026-10-19T14:15:00Z","v":2212,"vw":10.1675},{"c":10.145,"h":10.16,"l":10.145,"n":107,"o":10.16,"t":"2026-10-19T14:20:00Z","v":2969,"vw":10.158611},{"c":10.13,"h":10.14,"l":10.13,"n":47,"o":10.135,"t":"2026-10-19T14:25:00Z","v":1637,"vw":10.1365},{"c":10.08,"h":10.105,"l":10.08,"n":26,"o":10.1,"t":"2026-10-19T14:30:00Z","v":1285,"vw":10.097143},{"c":10.15,"h":10.15,"l":10.075,"n":122,"o":10.09,"t":"2026-10-19T14:35:00Z","v":21944,"vw":10.102794},{"c":10.14,"h":10.15,"l":10.13,"n":37,"o":10.13,"t":"2026-10-19T14:40:00Z","v":1342,"vw":10.134286},{"c":10.09,"h":10.15,"l":10.09,"n":97,"o":10.15,"t":"2026-10-19T14:45:00Z","v":4522,"vw":10.132294},{"c":10.0899,"h":10.0899,"l":10.08,"n":32,"o":10.08,"t":"2026-10-19T14:50:00Z","v":1699,"vw":10.08066},{"c":10.08,"h":10.09,"l":10.07,"n":117,"o":10.07,"t":"2026-10-19T14:55:00Z","v":9290,"vw":10.078105},{"c":10.05,"h":10.085,"l":10.05,"n":136,"o":10.07,"t":"2026-10-19T15:00:00Z","v":12337,"vw":10.06954},{"c":10.05,"h":10.05,"l":10.035,"n":152,"o":10.035,"t":"2026-10-19T15:05:00Z","v":5280,"vw":10.036905},{"c":10.05,"h":10.05,"l":10.05,"n":60,"o":10.05,"t":"2026-10-19T15:10:00Z","v":1526,"vw":10.05},{"c":10.035,"h":10.045,"l":10.03,"n":82,"o":10.045,"t":"2026-10-19T15:15:00Z","v":2360,"vw":10.035},{"c":10.045,"h":10.05,"l":10.035,"n":55,"o":10.035,"t":"2026-10-19T15:20:00Z","v":2609,"vw":10.043549},{"c":10.05,"h":10.05,"l":10.03,"n":106,"o":10.0419,"t":"2026-10-19T15:25:00Z","v":3944,"vw":10.039878},{"c":10.03,"h":10.04,"l":10.025,"n":101,"o":10.04,"t":"2026-10-19T15:30:00Z","v":4175,"vw":10.030867},{"c":10.03,"h":10.0499,"l":10.03,"n":77,"o":10.04,"t":"2026-10-19T15:35:00Z","v":2965,"vw":10.040507},{"c":10.04,"h":10.045,"l":10.03,"n":115,"o":10.03,"t":"2026-10-19T15:40:00Z","v":6613,"vw":10.034626},{"c":10.035,"h":10.035,"l":10.035,"n":8,"o":10.035,"t":"2026-10-19T15:45:00Z","v":120,"vw":10.035},{"c":10.035,"h":10.06,"l":10.035,"n":289,"o":10.035,"t":"2026-10-19T15:50:00Z","v":15862,"vw":10.04871},{"c":10.03,"h":10.05,"l":10.03,"n":27,"o":10.05,"t":"2026-10-19T15:55:00Z","v":1251,"vw":10.032481},{"c":10.05,"h":10.05,"l":10.02,"n":99,"o":10.03,"t":"2026-10-19T16:00:00Z","v":7314,"vw":10.036429},{"c":10.04,"h":10.06,"l":10.03,"n":198,"o":10.05,"t":"2026-10-19T16:05:00Z","v":11599,"vw":10.038677},{"c":10.03,"h":10.04,"l":10.03,"n":51,"o":10.03,"t":"2026-10-19T16:10:00Z","v":1403,"vw":10.034673},{"c":10.02,"h":10.03,"l":9.99,"n":345,"o":10.02,"t":"2026-10-19T16:15:00Z","v":34415,"vw":10.004727},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-10-19T16:20:00Z","v":149,"vw":10},{"c":10,"h":10.0187,"l":9.99,"n":109,"o":10.0187,"t":"2026-10-19T16:25:00Z","v":6519,"vw":10.00479},{"c":9.995,"h":10,"l":9.99,"n":42,"o":10,"t":"2026-10-19T16:30:00Z","v":4030,"vw":9.995447},{"c":10.0199,"h":10.03,"l":10,"n":125,"o":10,"t":"2026-10-19T16:35:00Z","v":9033,"vw":10.009679},{"c":10.01,"h":10.03,"l":10.01,"n":85,"o":10.0179,"t":"2026-10-19T16:40:00Z","v":4401,"vw":10.022311},{"c":10.01,"h":10.02,"l":10.01,"n":62,"o":10.0181,"t":"2026-10-19T16:45:00Z","v":3190,"vw":10.014248},{"c":9.99,"h":10.01,"l":9.98,"n":114,"o":10,"t":"2026-10-19T16:50:00Z","v":13970,"vw":9.990783},{"c":9.99,"h":10.02,"l":9.98,"n":182,"o":9.99,"t":"2026-10-19T16:55:00Z","v":14292,"vw":9.997235},{"c":9.98,"h":9.98,"l":9.98,"n":20,"o":9.98,"t":"2026-10-19T17:00:00Z","v":1735,"vw":9.98},{"c":9.93,"h":9.97,"l":9.93,"n":52,"o":9.97,"t":"2026-10-19T17:05:00Z","v":3782,"vw":9.964886},{"c":9.92,"h":9.935,"l":9.92,"n":26,"o":9.935,"t":"2026-10-19T17:10:00Z","v":860,"vw":9.926493},{"c":9.93,"h":9.95,"l":9.92,"n":68,"o":9.92,"t":"2026-10-19T17:15:00Z","v":4218,"vw":9.943416},{"c":9.945,"h":9.9477,"l":9.93,"n":46,"o":9.9477,"t":"2026-10-19T17:20:00Z","v":1994,"vw":9.941506},{"c":9.94,"h":9.95,"l":9.94,"n":32,"o":9.95,"t":"2026-10-19T17:25:00Z","v":1566,"vw":9.949064},{"c":9.95,"h":9.95,"l":9.93,"n":35,"o":9.93,"t":"2026-10-19T17:30:00Z","v":1952,"vw":9.946711},{"c":9.99,"h":9.99,"l":9.95,"n":91,"o":9.95,"t":"2026-10-19T17:35:00Z","v":8643,"vw":9.968761},{"c":9.98,"h":9.98,"l":9.98,"n":17,"o":9.98,"t":"2026-10-19T17:40:00Z","v":376,"vw":9.98},{"c":9.95,"h":9.98,"l":9.95,"n":71,"o":9.98,"t":"2026-10-19T17:45:00Z","v":2661,"vw":9.968696},{"c":9.96,"h":9.96,"l":9.95,"n":42,"o":9.95,"t":"2026-10-19T17:50:00Z","v":1995,"vw":9.955641},{"c":9.9655,"h":9.97,"l":9.95,"n":49,"o":9.95,"t":"2026-10-19T17:55:00Z","v":4017,"vw":9.962641},{"c":9.95,"h":9.96,"l":9.945,"n":80,"o":9.96,"t":"2026-10-19T18:00:00Z","v":4180,"vw":9.950502},{"c":9.94,"h":9.945,"l":9.94,"n":46,"o":9.945,"t":"2026-10-19T18:05:00Z","v":2075,"vw":9.94309},{"c":9.94,"h":9.9455,"l":9.93,"n":34,"o":9.9455,"t":"2026-10-19T18:10:00Z","v":830,"vw":9.93804},{"c":9.945,"h":9.96,"l":9.94,"n":106,"o":9.94,"t":"2026-10-19T18:15:00Z","v":5864,"vw":9.945725},{"c":9.945,"h":9.945,"l":9.945,"n":13,"o":9.945,"t":"2026-10-19T18:20:00Z","v":328,"vw":9.945},{"c":9.905,"h":9.94,"l":9.89,"n":192,"o":9.94,"t":"2026-10-19T18:25:00Z","v":17658,"vw":9.91012},{"c":9.92,"h":9.92,"l":9.8901,"n":127,"o":9.9,"t":"2026-10-19T18:30:00Z","v":6159,"vw":9.901342},{"c":9.915,"h":9.92,"l":9.915,"n":83,"o":9.92,"t":"2026-10-19T18:35:00Z","v":4063,"vw":9.917513},{"c":9.95,"h":9.95,"l":9.92,"n":138,"o":9.9297,"t":"2026-10-19T18:40:00Z","v":10466,"vw":9.932707},{"c":9.95,"h":9.95,"l":9.95,"n":12,"o":9.95,"t":"2026-10-19T18:45:00Z","v":850,"vw":9.95},{"c":9.96,"h":9.9676,"l":9.95,"n":84,"o":9.96,"t":"2026-10-19T18:50:00Z","v":4154,"vw":9.960085},{"c":9.955,"h":9.96,"l":9.955,"n":30,"o":9.96,"t":"2026-10-19T18:55:00Z","v":1047,"vw":9.958},{"c":9.9402,"h":9.97,"l":9.9402,"n":109,"o":9.95,"t":"2026-10-19T19:00:00Z","v":9128,"vw":9.956635},{"c":9.935,"h":9.945,"l":9.92,"n":100,"o":9.945,"t":"2026-10-19T19:05:00Z","v":4834,"vw":9.937181},{"c":10.02,"h":10.04,"l":9.93,"n":166,"o":9.93,"t":"2026-10-19T19:10:00Z","v":62211,"vw":9.966938},{"c":10.02,"h":10.03,"l":10.02,"n":75,"o":10.025,"t":"2026-10-19T19:15:00Z","v":3834,"vw":10.023443},{"c":10.085,"h":10.085,"l":10.02,"n":200,"o":10.03,"t":"2026-10-19T19:20:00Z","v":13059,"vw":10.041404},{"c":10.05,"h":10.075,"l":10.03,"n":167,"o":10.07,"t":"2026-10-19T19:25:00Z","v":12941,"vw":10.053358},{"c":10.05,"h":10.07,"l":10.05,"n":166,"o":10.05,"t":"2026-10-19T19:30:00Z","v":10987,"vw":10.053786},{"c":10.1,"h":10.1,"l":10.05,"n":51,"o":10.05,"t":"2026-10-19T19:35:00Z","v":3180,"vw":10.071255},{"c":10.13,"h":10.14,"l":10.12,"n":104,"o":10.12,"t":"2026-10-19T19:40:00Z","v":4936,"vw":10.129134},{"c":10.14,"h":10.14,"l":10.125,"n":96,"o":10.14,"t":"2026-10-19T19:45:00Z","v":4239,"vw":10.135884},{"c":10.145,"h":10.15,"l":10.125,"n":343,"o":10.13,"t":"2026-10-19T19:50:00Z","v":17017,"vw":10.140155},{"c":10.11,"h":10.14,"l":10.08,"n":838,"o":10.14,"t":"2026-10-19T19:55:00Z","v":58977,"vw":10.108276},{"c":10.11,"h":10.11,"l":10.11,"n":13,"o":10.11,"t":"2026-10-19T20:00:00Z","v":99054,"vw":10.11},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-19T23:55:00Z","v":200,"vw":10.19},{"c":10.11,"h":10.195,"l":10.11,"n":18,"o":10.185,"t":"2026-10-20T13:30:00Z","v":7129,"vw":10.169881},{"c":10.15,"h":10.195,"l":10.08,"n":33,"o":10.08,"t":"2026-10-20T13:35:00Z","v":1644,"vw":10.141363},{"c":10.075,"h":10.075,"l":10.075,"n":6,"o":10.075,"t":"2026-10-20T13:40:00Z","v":1094,"vw":10.075},{"c":10.07,"h":10.13,"l":10.07,"n":8,"o":10.13,"t":"2026-10-20T13:45:00Z","v":542,"vw":10.094072},{"c":10.12,"h":10.12,"l":10.06,"n":65,"o":10.06,"t":"2026-10-20T13:50:00Z","v":3416,"vw":10.102172},{"c":10.08,"h":10.09,"l":10.08,"n":17,"o":10.09,"t":"2026-10-20T13:55:00Z","v":838,"vw":10.082},{"c":10.21,"h":10.21,"l":10.055,"n":88,"o":10.055,"t":"2026-10-20T14:00:00Z","v":13215,"vw":10.156923},{"c":10.185,"h":10.2,"l":10.17,"n":13,"o":10.17,"t":"2026-10-20T14:05:00Z","v":1034,"vw":10.183889},{"c":10.16,"h":10.16,"l":10.145,"n":25,"o":10.15,"t":"2026-10-20T14:10:00Z","v":1459,"vw":10.150654},{"c":10.2,"h":10.2,"l":10.14,"n":46,"o":10.15,"t":"2026-10-20T14:15:00Z","v":1432,"vw":10.15932},{"c":10.25,"h":10.25,"l":10.17,"n":71,"o":10.18,"t":"2026-10-20T14:20:00Z","v":10476,"vw":10.193945},{"c":10.34,"h":10.35,"l":10.23,"n":39,"o":10.27,"t":"2026-10-20T14:25:00Z","v":2041,"vw":10.287096},{"c":10.31,"h":10.3499,"l":10.3,"n":61,"o":10.32,"t":"2026-10-20T14:30:00Z","v":7219,"vw":10.339879},{"c":10.3,"h":10.32,"l":10.29,"n":71,"o":10.305,"t":"2026-10-20T14:35:00Z","v":2412,"vw":10.29933},{"c":10.405,"h":10.42,"l":10.3,"n":37,"o":10.3,"t":"2026-10-20T14:40:00Z","v":3838,"vw":10.325942},{"c":10.41,"h":10.45,"l":10.41,"n":23,"o":10.45,"t":"2026-10-20T14:45:00Z","v":872,"vw":10.430714},{"c":10.48,"h":10.48,"l":10.4,"n":114,"o":10.41,"t":"2026-10-20T14:50:00Z","v":9252,"vw":10.42852},{"c":10.5,"h":10.52,"l":10.475,"n":103,"o":10.475,"t":"2026-10-20T14:55:00Z","v":7709,"vw":10.497269},{"c":10.485,"h":10.51,"l":10.48,"n":55,"o":10.505,"t":"2026-10-20T15:00:00Z","v":1422,"vw":10.504091},{"c":10.47,"h":10.5,"l":10.47,"n":24,"o":10.49,"t":"2026-10-20T15:05:00Z","v":1005,"vw":10.482548},{"c":10.425,"h":10.48,"l":10.41,"n":67,"o":10.48,"t":"2026-10-20T15:10:00Z","v":2796,"vw":10.435834},{"c":10.51,"h":10.55,"l":10.435,"n":84,"o":10.435,"t":"2026-10-20T15:15:00Z","v":10262,"vw":10.519083},{"c":10.48,"h":10.52,"l":10.42,"n":87,"o":10.52,"t":"2026-10-20T15:20:00Z","v":8415,"vw":10.464624},{"c":10.46,"h":10.485,"l":10.46,"n":15,"o":10.485,"t":"2026-10-20T15:25:00Z","v":592,"vw":10.468333},{"c":10.425,"h":10.435,"l":10.425,"n":10,"o":10.435,"t":"2026-10-20T15:30:00Z","v":616,"vw":10.4275},{"c":10.43,"h":10.43,"l":10.43,"n":4,"o":10.43,"t":"2026-10-20T15:35:00Z","v":148,"vw":10.43},{"c":10.45,"h":10.455,"l":10.44,"n":56,"o":10.44,"t":"2026-10-20T15:40:00Z","v":2846,"vw":10.449286},{"c":10.44,"h":10.445,"l":10.425,"n":51,"o":10.43,"t":"2026-10-20T15:45:00Z","v":3309,"vw":10.434679},{"c":10.41,"h":10.445,"l":10.41,"n":55,"o":10.445,"t":"2026-10-20T15:50:00Z","v":3780,"vw":10.422166},{"c":10.43,"h":10.43,"l":10.42,"n":31,"o":10.42,"t":"2026-10-20T15:55:00Z","v":1082,"vw":10.428299},{"c":10.42,"h":10.43,"l":10.42,"n":15,"o":10.43,"t":"2026-10-20T16:00:00Z","v":1140,"vw":10.4225},{"c":10.36,"h":10.46,"l":10.36,"n":58,"o":10.43,"t":"2026-10-20T16:05:00Z","v":4796,"vw":10.414729},{"c":10.375,"h":10.375,"l":10.36,"n":6,"o":10.37,"t":"2026-10-20T16:10:00Z","v":410,"vw":10.368571},{"c":10.39,"h":10.4,"l":10.36,"n":91,"o":10.36,"t":"2026-10-20T16:15:00Z","v":5031,"vw":10.387171},{"c":10.4,"h":10.4,"l":10.37,"n":22,"o":10.38,"t":"2026-10-20T16:20:00Z","v":1783,"vw":10.389231},{"c":10.4023,"h":10.415,"l":10.4,"n":41,"o":10.4,"t":"2026-10-20T16:25:00Z","v":1931,"vw":10.404408},{"c":10.43,"h":10.45,"l":10.4,"n":58,"o":10.4,"t":"2026-10-20T16:30:00Z","v":2781,"vw":10.430365},{"c":10.44,"h":10.44,"l":10.43,"n":12,"o":10.44,"t":"2026-10-20T16:35:00Z","v":801,"vw":10.437143},{"c":10.39,"h":10.45,"l":10.37,"n":57,"o":10.45,"t":"2026-10-20T16:40:00Z","v":8959,"vw":10.406461},{"c":10.35,"h":10.385,"l":10.34,"n":56,"o":10.385,"t":"2026-10-20T16:45:00Z","v":3932,"vw":10.366275},{"c":10.325,"h":10.35,"l":10.32,"n":25,"o":10.35,"t":"2026-10-20T16:50:00Z","v":2773,"vw":10.33025},{"c":10.32,"h":10.32,"l":10.31,"n":37,"o":10.32,"t":"2026-10-20T16:55:00Z","v":4169,"vw":10.317059},{"c":10.335,"h":10.335,"l":10.33,"n":16,"o":10.33,"t":"2026-10-20T17:00:00Z","v":1146,"vw":10.332725},{"c":10.4,"h":10.4,"l":10.335,"n":68,"o":10.335,"t":"2026-10-20T17:05:00Z","v":7042,"vw":10.36966},{"c":10.395,"h":10.4,"l":10.395,"n":18,"o":10.4,"t":"2026-10-20T17:10:00Z","v":2111,"vw":10.399299},{"c":10.39,"h":10.4,"l":10.39,"n":9,"o":10.4,"t":"2026-10-20T17:15:00Z","v":679,"vw":10.3975},{"c":10.39,"h":10.39,"l":10.37,"n":6,"o":10.37,"t":"2026-10-20T17:20:00Z","v":1017,"vw":10.37222},{"c":10.41,"h":10.41,"l":10.39,"n":16,"o":10.39,"t":"2026-10-20T17:25:00Z","v":901,"vw":10.4},{"c":10.38,"h":10.4,"l":10.38,"n":20,"o":10.4,"t":"2026-10-20T17:30:00Z","v":965,"vw":10.389729},{"c":10.37,"h":10.37,"l":10.37,"n":5,"o":10.37,"t":"2026-10-20T17:35:00Z","v":251,"vw":10.37},{"c":10.38,"h":10.38,"l":10.38,"n":11,"o":10.38,"t":"2026-10-20T17:40:00Z","v":771,"vw":10.38},{"c":10.375,"h":10.375,"l":10.375,"n":1,"o":10.375,"t":"2026-10-20T17:45:00Z","v":200,"vw":10.375},{"c":10.38,"h":10.4,"l":10.38,"n":17,"o":10.38,"t":"2026-10-20T17:50:00Z","v":1498,"vw":10.384141},{"c":10.38,"h":10.38,"l":10.38,"n":9,"o":10.38,"t":"2026-10-20T17:55:00Z","v":337,"vw":10.38},{"c":10.3899,"h":10.3899,"l":10.38,"n":9,"o":10.38,"t":"2026-10-20T18:00:00Z","v":1093,"vw":10.388562},{"c":10.38,"h":10.38,"l":10.38,"n":15,"o":10.38,"t":"2026-10-20T18:05:00Z","v":568,"vw":10.38},{"c":10.36,"h":10.37,"l":10.36,"n":16,"o":10.37,"t":"2026-10-20T18:10:00Z","v":619,"vw":10.366667},{"c":10.36,"h":10.36,"l":10.36,"n":11,"o":10.36,"t":"2026-10-20T18:15:00Z","v":1746,"vw":10.36},{"c":10.33,"h":10.33,"l":10.33,"n":21,"o":10.33,"t":"2026-10-20T18:20:00Z","v":1070,"vw":10.33},{"c":10.33,"h":10.33,"l":10.325,"n":11,"o":10.325,"t":"2026-10-20T18:25:00Z","v":511,"vw":10.328783},{"c":10.33,"h":10.34,"l":10.33,"n":25,"o":10.335,"t":"2026-10-20T18:30:00Z","v":1712,"vw":10.332126},{"c":10.32,"h":10.33,"l":10.32,"n":12,"o":10.33,"t":"2026-10-20T18:35:00Z","v":633,"vw":10.3275},{"c":10.32,"h":10.32,"l":10.32,"n":8,"o":10.32,"t":"2026-10-20T18:40:00Z","v":580,"vw":10.32},{"c":10.35,"h":10.35,"l":10.33,"n":20,"o":10.33,"t":"2026-10-20T18:45:00Z","v":882,"vw":10.334},{"c":10.35,"h":10.35,"l":10.35,"n":7,"o":10.35,"t":"2026-10-20T18:50:00Z","v":329,"vw":10.35},{"c":10.36,"h":10.365,"l":10.36,"n":82,"o":10.36,"t":"2026-10-20T18:55:00Z","v":2771,"vw":10.360774},{"c":10.36,"h":10.3601,"l":10.36,"n":28,"o":10.3601,"t":"2026-10-20T19:00:00Z","v":442,"vw":10.360051},{"c":10.38,"h":10.38,"l":10.355,"n":47,"o":10.36,"t":"2026-10-20T19:05:00Z","v":3322,"vw":10.369371},{"c":10.315,"h":10.38,"l":10.315,"n":79,"o":10.38,"t":"2026-10-20T19:10:00Z","v":4086,"vw":10.347463},{"c":10.31,"h":10.33,"l":10.3,"n":44,"o":10.315,"t":"2026-10-20T19:15:00Z","v":2824,"vw":10.32},{"c":10.315,"h":10.32,"l":10.31,"n":42,"o":10.31,"t":"2026-10-20T19:20:00Z","v":4211,"vw":10.316449},{"c":10.325,"h":10.34,"l":10.315,"n":138,"o":10.315,"t":"2026-10-20T19:25:00Z","v":5860,"vw":10.328737},{"c":10.325,"h":10.335,"l":10.32,"n":89,"o":10.325,"t":"2026-10-20T19:30:00Z","v":6281,"vw":10.326602},{"c":10.3,"h":10.325,"l":10.3,"n":85,"o":10.325,"t":"2026-10-20T19:35:00Z","v":5069,"vw":10.314177},{"c":10.31,"h":10.32,"l":10.305,"n":92,"o":10.305,"t":"2026-10-20T19:40:00Z","v":6255,"vw":10.309426},{"c":10.305,"h":10.305,"l":10.285,"n":104,"o":10.305,"t":"2026-10-20T19:45:00Z","v":7112,"vw":10.297036},{"c":10.33,"h":10.33,"l":10.305,"n":133,"o":10.305,"t":"2026-10-20T19:50:00Z","v":9568,"vw":10.322815},{"c":10.325,"h":10.37,"l":10.3,"n":675,"o":10.32,"t":"2026-10-20T19:55:00Z","v":61546,"vw":10.338441},{"c":10.32,"h":10.32,"l":10.32,"n":14,"o":10.32,"t":"2026-10-20T20:00:00Z","v":61866,"vw":10.32},{"c":10.35,"h":10.5,"l":10.35,"n":16,"o":10.47,"t":"2026-10-21T13:30:00Z","v":7981,"vw":10.488259},{"c":10.315,"h":10.39,"l":10.315,"n":14,"o":10.39,"t":"2026-10-21T13:35:00Z","v":1313,"vw":10.352692},{"c":10.235,"h":10.34,"l":10.22,"n":47,"o":10.34,"t":"2026-10-21T13:40:00Z","v":3635,"vw":10.232995},{"c":10.265,"h":10.305,"l":10.24,"n":22,"o":10.24,"t":"2026-10-21T13:45:00Z","v":1608,"vw":10.27},{"c":10.31,"h":10.31,"l":10.3,"n":14,"o":10.3,"t":"2026-10-21T13:50:00Z","v":967,"vw":10.301862},{"c":10.29,"h":10.29,"l":10.29,"n":13,"o":10.29,"t":"2026-10-21T13:55:00Z","v":517,"vw":10.29},{"c":10.3,"h":10.3,"l":10.275,"n":9,"o":10.275,"t":"2026-10-21T14:00:00Z","v":7894,"vw":10.275643},{"c":10.24,"h":10.27,"l":10.24,"n":37,"o":10.27,"t":"2026-10-21T14:05:00Z","v":1792,"vw":10.260089},{"c":10.25,"h":10.26,"l":10.235,"n":47,"o":10.235,"t":"2026-10-21T14:10:00Z","v":2126,"vw":10.253482},{"c":10.27,"h":10.27,"l":10.2,"n":94,"o":10.25,"t":"2026-10-21T14:15:00Z","v":9273,"vw":10.229804},{"c":10.3,"h":10.3,"l":10.26,"n":28,"o":10.26,"t":"2026-10-21T14:20:00Z","v":2120,"vw":10.289941},{"c":10.27,"h":10.295,"l":10.27,"n":7,"o":10.295,"t":"2026-10-21T14:25:00Z","v":441,"vw":10.2825},{"c":10.305,"h":10.305,"l":10.28,"n":18,"o":10.28,"t":"2026-10-21T14:30:00Z","v":1071,"vw":10.285},{"c":10.25,"h":10.28,"l":10.25,"n":16,"o":10.28,"t":"2026-10-21T14:35:00Z","v":702,"vw":10.265},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-21T14:40:00Z","v":309,"vw":10.25},{"c":10.26,"h":10.26,"l":10.25,"n":10,"o":10.25,"t":"2026-10-21T14:45:00Z","v":489,"vw":10.2575},{"c":10.265,"h":10.27,"l":10.265,"n":10,"o":10.27,"t":"2026-10-21T14:50:00Z","v":468,"vw":10.267294},{"c":10.31,"h":10.31,"l":10.255,"n":73,"o":10.255,"t":"2026-10-21T14:55:00Z","v":3604,"vw":10.268059},{"c":10.28,"h":10.295,"l":10.27,"n":15,"o":10.295,"t":"2026-10-21T15:00:00Z","v":1390,"vw":10.285608},{"c":10.29,"h":10.29,"l":10.28,"n":27,"o":10.28,"t":"2026-10-21T15:05:00Z","v":985,"vw":10.287307},{"c":10.31,"h":10.31,"l":10.29,"n":5,"o":10.3,"t":"2026-10-21T15:10:00Z","v":1333,"vw":10.307628},{"c":10.275,"h":10.29,"l":10.275,"n":15,"o":10.29,"t":"2026-10-21T15:15:00Z","v":750,"vw":10.287},{"c":10.28,"h":10.28,"l":10.28,"n":4,"o":10.28,"t":"2026-10-21T15:20:00Z","v":171,"vw":10.28},{"c":10.275,"h":10.305,"l":10.27,"n":57,"o":10.27,"t":"2026-10-21T15:25:00Z","v":3203,"vw":10.295563},{"c":10.27,"h":10.29,"l":10.27,"n":25,"o":10.29,"t":"2026-10-21T15:30:00Z","v":937,"vw":10.287143},{"c":10.285,"h":10.285,"l":10.285,"n":13,"o":10.285,"t":"2026-10-21T15:35:00Z","v":535,"vw":10.285},{"c":10.31,"h":10.31,"l":10.3,"n":24,"o":10.3,"t":"2026-10-21T15:40:00Z","v":1457,"vw":10.300909},{"c":10.32,"h":10.32,"l":10.3,"n":49,"o":10.3,"t":"2026-10-21T15:45:00Z","v":1456,"vw":10.30625},{"c":10.315,"h":10.325,"l":10.31,"n":19,"o":10.31,"t":"2026-10-21T15:50:00Z","v":1113,"vw":10.315714},{"c":10.31,"h":10.315,"l":10.31,"n":11,"o":10.31,"t":"2026-10-21T15:55:00Z","v":634,"vw":10.3125},{"c":10.26,"h":10.3,"l":10.26,"n":23,"o":10.3,"t":"2026-10-21T16:00:00Z","v":1405,"vw":10.279381},{"c":10.25,"h":10.275,"l":10.25,"n":23,"o":10.275,"t":"2026-10-21T16:05:00Z","v":1854,"vw":10.268082},{"c":10.23,"h":10.27,"l":10.23,"n":38,"o":10.27,"t":"2026-10-21T16:10:00Z","v":3808,"vw":10.255183},{"c":10.265,"h":10.27,"l":10.25,"n":147,"o":10.27,"t":"2026-10-21T16:15:00Z","v":14630,"vw":10.267797},{"c":10.305,"h":10.305,"l":10.25,"n":53,"o":10.25,"t":"2026-10-21T16:20:00Z","v":4725,"vw":10.271637},{"c":10.29,"h":10.305,"l":10.29,"n":32,"o":10.305,"t":"2026-10-21T16:25:00Z","v":1721,"vw":10.296901},{"c":10.29,"h":10.29,"l":10.28,"n":61,"o":10.29,"t":"2026-10-21T16:30:00Z","v":1944,"vw":10.285833},{"c":10.325,"h":10.325,"l":10.28,"n":39,"o":10.28,"t":"2026-10-21T16:35:00Z","v":1588,"vw":10.298125},{"c":10.29,"h":10.33,"l":10.29,"n":28,"o":10.33,"t":"2026-10-21T16:40:00Z","v":1137,"vw":10.314286},{"c":10.26,"h":10.29,"l":10.26,"n":18,"o":10.29,"t":"2026-10-21T16:45:00Z","v":957,"vw":10.278334},{"c":10.21,"h":10.3,"l":10.21,"n":294,"o":10.28,"t":"2026-10-21T16:50:00Z","v":31073,"vw":10.254113},{"c":10.225,"h":10.225,"l":10.21,"n":32,"o":10.21,"t":"2026-10-21T16:55:00Z","v":1878,"vw":10.21375},{"c":10.21,"h":10.225,"l":10.21,"n":22,"o":10.21,"t":"2026-10-21T17:00:00Z","v":1227,"vw":10.214444},{"c":10.21,"h":10.225,"l":10.21,"n":25,"o":10.225,"t":"2026-10-21T17:05:00Z","v":1354,"vw":10.213333},{"c":10.2,"h":10.21,"l":10.2,"n":9,"o":10.21,"t":"2026-10-21T17:10:00Z","v":475,"vw":10.204286},{"c":10.2,"h":10.27,"l":10.2,"n":106,"o":10.21,"t":"2026-10-21T17:15:00Z","v":12293,"vw":10.236624},{"c":10.215,"h":10.215,"l":10.215,"n":6,"o":10.215,"t":"2026-10-21T17:25:00Z","v":304,"vw":10.215},{"c":10.24,"h":10.24,"l":10.22,"n":69,"o":10.23,"t":"2026-10-21T17:30:00Z","v":6269,"vw":10.229811},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-21T17:35:00Z","v":200,"vw":10.27},{"c":10.29,"h":10.29,"l":10.255,"n":21,"o":10.255,"t":"2026-10-21T17:40:00Z","v":2966,"vw":10.2622},{"c":10.285,"h":10.285,"l":10.285,"n":5,"o":10.285,"t":"2026-10-21T17:45:00Z","v":302,"vw":10.285},{"c":10.275,"h":10.29,"l":10.275,"n":9,"o":10.29,"t":"2026-10-21T17:50:00Z","v":365,"vw":10.2825},{"c":10.285,"h":10.285,"l":10.28,"n":29,"o":10.28,"t":"2026-10-21T17:55:00Z","v":1197,"vw":10.280636},{"c":10.285,"h":10.285,"l":10.285,"n":12,"o":10.285,"t":"2026-10-21T18:00:00Z","v":560,"vw":10.285},{"c":10.29,"h":10.29,"l":10.29,"n":9,"o":10.29,"t":"2026-10-21T18:05:00Z","v":201,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-21T18:10:00Z","v":105,"vw":10.29},{"c":10.29,"h":10.3,"l":10.29,"n":5,"o":10.3,"t":"2026-10-21T18:15:00Z","v":229,"vw":10.295},{"c":10.27,"h":10.29,"l":10.27,"n":26,"o":10.29,"t":"2026-10-21T18:20:00Z","v":1021,"vw":10.276667},{"c":10.27,"h":10.27,"l":10.26,"n":23,"o":10.27,"t":"2026-10-21T18:25:00Z","v":1302,"vw":10.267883},{"c":10.3,"h":10.3,"l":10.27,"n":46,"o":10.27,"t":"2026-10-21T18:30:00Z","v":2107,"vw":10.281911},{"c":10.29,"h":10.3,"l":10.29,"n":19,"o":10.3,"t":"2026-10-21T18:35:00Z","v":422,"vw":10.295},{"c":10.3,"h":10.3,"l":10.3,"n":15,"o":10.3,"t":"2026-10-21T18:40:00Z","v":505,"vw":10.3},{"c":10.29,"h":10.3,"l":10.29,"n":32,"o":10.29,"t":"2026-10-21T18:45:00Z","v":1435,"vw":10.292232},{"c":10.28,"h":10.28,"l":10.27,"n":15,"o":10.27,"t":"2026-10-21T18:50:00Z","v":539,"vw":10.2775},{"c":10.24,"h":10.265,"l":10.24,"n":37,"o":10.265,"t":"2026-10-21T18:55:00Z","v":2104,"vw":10.247258},{"c":10.23,"h":10.24,"l":10.23,"n":26,"o":10.24,"t":"2026-10-21T19:00:00Z","v":2582,"vw":10.230838},{"c":10.225,"h":10.27,"l":10.225,"n":33,"o":10.25,"t":"2026-10-21T19:05:00Z","v":1307,"vw":10.247241},{"c":10.26,"h":10.26,"l":10.25,"n":13,"o":10.25,"t":"2026-10-21T19:10:00Z","v":493,"vw":10.256667},{"c":10.29,"h":10.29,"l":10.26,"n":32,"o":10.26,"t":"2026-10-21T19:15:00Z","v":884,"vw":10.274},{"c":10.24,"h":10.26,"l":10.24,"n":38,"o":10.26,"t":"2026-10-21T19:20:00Z","v":1928,"vw":10.252414},{"c":10.25,"h":10.26,"l":10.25,"n":21,"o":10.26,"t":"2026-10-21T19:25:00Z","v":783,"vw":10.251748},{"c":10.27,"h":10.27,"l":10.24,"n":126,"o":10.26,"t":"2026-10-21T19:30:00Z","v":20933,"vw":10.252486},{"c":10.3,"h":10.3,"l":10.27,"n":65,"o":10.27,"t":"2026-10-21T19:35:00Z","v":4487,"vw":10.280248},{"c":10.29,"h":10.305,"l":10.29,"n":41,"o":10.305,"t":"2026-10-21T19:40:00Z","v":2539,"vw":10.290834},{"c":10.27,"h":10.3,"l":10.27,"n":129,"o":10.29,"t":"2026-10-21T19:45:00Z","v":13529,"vw":10.279671},{"c":10.28,"h":10.29,"l":10.25,"n":247,"o":10.279,"t":"2026-10-21T19:50:00Z","v":29632,"vw":10.265432},{"c":10.28,"h":10.3,"l":10.255,"n":479,"o":10.28,"t":"2026-10-21T19:55:00Z","v":34068,"vw":10.27311},{"c":10.28,"h":10.28,"l":10.28,"n":13,"o":10.28,"t":"2026-10-21T20:00:00Z","v":68718,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-22T08:00:00Z","v":100,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-22T09:05:00Z","v":198,"vw":10.28},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-22T10:05:00Z","v":8716,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-22T10:10:00Z","v":600,"vw":10.23},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-22T10:15:00Z","v":487,"vw":10.27},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-22T10:40:00Z","v":100,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-22T11:45:00Z","v":1553,"vw":10.2},{"c":10.05,"h":10.07,"l":10.04,"n":7,"o":10.04,"t":"2026-10-22T13:30:00Z","v":1446,"vw":10.045527},{"c":10.06,"h":10.12,"l":9.96,"n":78,"o":10.04,"t":"2026-10-22T13:35:00Z","v":8180,"vw":10.045311},{"c":9.945,"h":9.9978,"l":9.93,"n":32,"o":9.965,"t":"2026-10-22T13:40:00Z","v":2068,"vw":9.969194},{"c":10.02,"h":10.02,"l":9.98,"n":47,"o":9.98,"t":"2026-10-22T13:45:00Z","v":2163,"vw":9.994983},{"c":10.01,"h":10.04,"l":9.99,"n":28,"o":10.04,"t":"2026-10-22T13:50:00Z","v":2110,"vw":10.024463},{"c":10.08,"h":10.08,"l":10.01,"n":78,"o":10.02,"t":"2026-10-22T13:55:00Z","v":22356,"vw":10.023535},{"c":10.14,"h":10.21,"l":10.08,"n":125,"o":10.08,"t":"2026-10-22T14:00:00Z","v":41942,"vw":10.15838},{"c":10.12,"h":10.2,"l":10.12,"n":29,"o":10.15,"t":"2026-10-22T14:05:00Z","v":12359,"vw":10.159484},{"c":10.16,"h":10.18,"l":10.14,"n":28,"o":10.1482,"t":"2026-10-22T14:15:00Z","v":1090,"vw":10.154988},{"c":10.145,"h":10.18,"l":10.13,"n":55,"o":10.18,"t":"2026-10-22T14:20:00Z","v":3214,"vw":10.153859},{"c":10.12,"h":10.14,"l":10.105,"n":85,"o":10.1152,"t":"2026-10-22T14:30:00Z","v":3280,"vw":10.123863},{"c":10.12,"h":10.13,"l":10.12,"n":22,"o":10.125,"t":"2026-10-22T14:35:00Z","v":740,"vw":10.125},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-10-22T14:40:00Z","v":269,"vw":10.12},{"c":10.07,"h":10.1,"l":10.05,"n":27,"o":10.1,"t":"2026-10-22T14:45:00Z","v":2098,"vw":10.065026},{"c":10.06,"h":10.06,"l":10.06,"n":9,"o":10.06,"t":"2026-10-22T14:50:00Z","v":527,"vw":10.06},{"c":10.07,"h":10.08,"l":10.04,"n":54,"o":10.055,"t":"2026-10-22T14:55:00Z","v":1977,"vw":10.062572},{"c":10.055,"h":10.085,"l":10.05,"n":31,"o":10.08,"t":"2026-10-22T15:00:00Z","v":1397,"vw":10.064545},{"c":10.045,"h":10.055,"l":10.04,"n":50,"o":10.055,"t":"2026-10-22T15:05:00Z","v":2364,"vw":10.047625},{"c":10.02,"h":10.035,"l":10.02,"n":37,"o":10.035,"t":"2026-10-22T15:10:00Z","v":1124,"vw":10.025423},{"c":10.055,"h":10.065,"l":10.02,"n":68,"o":10.02,"t":"2026-10-22T15:15:00Z","v":2997,"vw":10.039319},{"c":10.055,"h":10.06,"l":10.04,"n":26,"o":10.04,"t":"2026-10-22T15:20:00Z","v":978,"vw":10.053407},{"c":10.055,"h":10.06,"l":10.05,"n":35,"o":10.055,"t":"2026-10-22T15:25:00Z","v":830,"vw":10.055},{"c":9.975,"h":10.045,"l":9.975,"n":100,"o":10.03,"t":"2026-10-22T15:30:00Z","v":4891,"vw":10.017081},{"c":10.045,"h":10.05,"l":9.99,"n":169,"o":9.99,"t":"2026-10-22T15:35:00Z","v":10090,"vw":10.024684},{"c":10.08,"h":10.08,"l":10.04,"n":47,"o":10.04,"t":"2026-10-22T15:40:00Z","v":1665,"vw":10.056667},{"c":10.13,"h":10.13,"l":10.026,"n":142,"o":10.06,"t":"2026-10-22T15:45:00Z","v":8327,"vw":10.080388},{"c":10.18,"h":10.18,"l":10.1,"n":80,"o":10.1,"t":"2026-10-22T15:50:00Z","v":3434,"vw":10.122856},{"c":10.16,"h":10.16,"l":10.13,"n":56,"o":10.145,"t":"2026-10-22T15:55:00Z","v":3490,"vw":10.145577},{"c":10.145,"h":10.19,"l":10.126,"n":46,"o":10.18,"t":"2026-10-22T16:00:00Z","v":2349,"vw":10.162159},{"c":10.17,"h":10.18,"l":10.13,"n":105,"o":10.15,"t":"2026-10-22T16:05:00Z","v":15529,"vw":10.137428},{"c":10.1,"h":10.16,"l":10.08,"n":154,"o":10.16,"t":"2026-10-22T16:10:00Z","v":17016,"vw":10.10757},{"c":10.1199,"h":10.12,"l":10.105,"n":67,"o":10.105,"t":"2026-10-22T16:15:00Z","v":6769,"vw":10.109466},{"c":10.14,"h":10.14,"l":10.11,"n":55,"o":10.115,"t":"2026-10-22T16:20:00Z","v":3950,"vw":10.128033},{"c":10.12,"h":10.14,"l":10.12,"n":27,"o":10.14,"t":"2026-10-22T16:25:00Z","v":1076,"vw":10.135238},{"c":10.1,"h":10.12,"l":10.1,"n":80,"o":10.12,"t":"2026-10-22T16:30:00Z","v":2000,"vw":10.111538},{"c":10.11,"h":10.12,"l":10.11,"n":46,"o":10.11,"t":"2026-10-22T16:35:00Z","v":2200,"vw":10.113697},{"c":10.13,"h":10.13,"l":10.11,"n":82,"o":10.11,"t":"2026-10-22T16:40:00Z","v":4159,"vw":10.114618},{"c":10.11,"h":10.13,"l":10.11,"n":40,"o":10.13,"t":"2026-10-22T16:45:00Z","v":2270,"vw":10.126044},{"c":10.075,"h":10.08,"l":10.06,"n":57,"o":10.06,"t":"2026-10-22T16:50:00Z","v":3164,"vw":10.063333},{"c":10.06,"h":10.095,"l":10.06,"n":50,"o":10.09,"t":"2026-10-22T16:55:00Z","v":3150,"vw":10.077711},{"c":10.04,"h":10.07,"l":10.04,"n":69,"o":10.07,"t":"2026-10-22T17:00:00Z","v":5131,"vw":10.066433},{"c":10.041,"h":10.06,"l":10.041,"n":34,"o":10.05,"t":"2026-10-22T17:05:00Z","v":2715,"vw":10.055241},{"c":10.085,"h":10.095,"l":10.055,"n":36,"o":10.055,"t":"2026-10-22T17:10:00Z","v":1985,"vw":10.084375},{"c":10.1,"h":10.1,"l":10.1,"n":11,"o":10.1,"t":"2026-10-22T17:15:00Z","v":221,"vw":10.1},{"c":10.04,"h":10.085,"l":10.04,"n":75,"o":10.085,"t":"2026-10-22T17:20:00Z","v":9035,"vw":10.068345},{"c":10.05,"h":10.05,"l":10.035,"n":23,"o":10.035,"t":"2026-10-22T17:25:00Z","v":987,"vw":10.04034},{"c":10.06,"h":10.06,"l":10.04,"n":26,"o":10.04,"t":"2026-10-22T17:30:00Z","v":2096,"vw":10.057086},{"c":10.06,"h":10.06,"l":10.04,"n":39,"o":10.06,"t":"2026-10-22T17:35:00Z","v":2276,"vw":10.058961},{"c":10.06,"h":10.06,"l":10.06,"n":7,"o":10.06,"t":"2026-10-22T17:40:00Z","v":284,"vw":10.06},{"c":10.04,"h":10.06,"l":10.04,"n":25,"o":10.05,"t":"2026-10-22T17:45:00Z","v":3070,"vw":10.046675},{"c":10.02,"h":10.03,"l":10.02,"n":18,"o":10.03,"t":"2026-10-22T17:50:00Z","v":901,"vw":10.025223},{"c":10,"h":10.01,"l":10,"n":27,"o":10.01,"t":"2026-10-22T17:55:00Z","v":1930,"vw":10.00473},{"c":9.98,"h":9.98,"l":9.94,"n":71,"o":9.97,"t":"2026-10-22T18:00:00Z","v":23403,"vw":9.96367},{"c":9.995,"h":9.995,"l":9.98,"n":19,"o":9.98,"t":"2026-10-22T18:05:00Z","v":1111,"vw":9.988125},{"c":10.005,"h":10.01,"l":9.98,"n":26,"o":9.98,"t":"2026-10-22T18:10:00Z","v":1074,"vw":9.999},{"c":10.01,"h":10.03,"l":10.005,"n":19,"o":10.005,"t":"2026-10-22T18:15:00Z","v":1032,"vw":10.017342},{"c":10.04,"h":10.04,"l":10.025,"n":36,"o":10.03,"t":"2026-10-22T18:20:00Z","v":2226,"vw":10.035542},{"c":10,"h":10.025,"l":10,"n":56,"o":10.025,"t":"2026-10-22T18:25:00Z","v":2053,"vw":10.018214},{"c":10.005,"h":10.02,"l":10.005,"n":40,"o":10.02,"t":"2026-10-22T18:30:00Z","v":2169,"vw":10.015792},{"c":9.99,"h":10.01,"l":9.99,"n":46,"o":10.01,"t":"2026-10-22T18:35:00Z","v":983,"vw":10.004},{"c":10.06,"h":10.06,"l":9.99,"n":99,"o":9.995,"t":"2026-10-22T18:40:00Z","v":4966,"vw":10.011289},{"c":10.055,"h":10.08,"l":10.04,"n":82,"o":10.045,"t":"2026-10-22T18:45:00Z","v":5388,"vw":10.060836},{"c":10.045,"h":10.055,"l":10.045,"n":69,"o":10.055,"t":"2026-10-22T18:50:00Z","v":3522,"vw":10.049218},{"c":10.03,"h":10.04,"l":10.02,"n":112,"o":10.04,"t":"2026-10-22T18:55:00Z","v":3794,"vw":10.031888},{"c":10.03,"h":10.03,"l":10.01,"n":81,"o":10.02,"t":"2026-10-22T19:00:00Z","v":2909,"vw":10.02083},{"c":10.05,"h":10.05,"l":10.025,"n":68,"o":10.025,"t":"2026-10-22T19:05:00Z","v":5983,"vw":10.047846},{"c":10.08,"h":10.08,"l":10.06,"n":51,"o":10.06,"t":"2026-10-22T19:10:00Z","v":1757,"vw":10.068532},{"c":10.09,"h":10.09,"l":10.06,"n":108,"o":10.0631,"t":"2026-10-22T19:15:00Z","v":4779,"vw":10.075933},{"c":10.12,"h":10.12,"l":10.085,"n":57,"o":10.085,"t":"2026-10-22T19:20:00Z","v":3121,"vw":10.10127},{"c":10.125,"h":10.13,"l":10.11,"n":70,"o":10.11,"t":"2026-10-22T19:25:00Z","v":2319,"vw":10.124393},{"c":10.11,"h":10.125,"l":10.11,"n":91,"o":10.125,"t":"2026-10-22T19:30:00Z","v":5813,"vw":10.115226},{"c":10.11,"h":10.11,"l":10.085,"n":195,"o":10.11,"t":"2026-10-22T19:35:00Z","v":13333,"vw":10.101271},{"c":10.085,"h":10.105,"l":10.08,"n":122,"o":10.1,"t":"2026-10-22T19:40:00Z","v":7853,"vw":10.087119},{"c":10.06,"h":10.085,"l":10.055,"n":107,"o":10.085,"t":"2026-10-22T19:45:00Z","v":4720,"vw":10.071117},{"c":10.1,"h":10.12,"l":10.07,"n":215,"o":10.07,"t":"2026-10-22T19:50:00Z","v":9026,"vw":10.100691},{"c":10.085,"h":10.12,"l":10.08,"n":765,"o":10.12,"t":"2026-10-22T19:55:00Z","v":59168,"vw":10.095833},{"c":10.08,"h":10.08,"l":10.08,"n":10,"o":10.08,"t":"2026-10-22T20:00:00Z","v":55588,"vw":10.08}],"history":[{"c":19.7,"h":19.735,"l":18.9,"n":7563,"o":19.11,"t":"2024-10-21T04:00:00Z","v":614181,"vw":19.449063},{"c":20.82,"h":21.5,"l":19.8,"n":12786,"o":19.83,"t":"2024-10-22T04:00:00Z","v":1157180,"vw":20.861642},{"c":22.23,"h":23.3,"l":21.52,"n":23332,"o":22.92,"t":"2024-10-23T04:00:00Z","v":2998935,"vw":22.449554},{"c":22,"h":22.63,"l":21.39,"n":9858,"o":22.48,"t":"2024-10-24T04:00:00Z","v":987174,"vw":21.8476},{"c":25.54,"h":26.48,"l":24.42,"n":39151,"o":24.655,"t":"2024-10-25T04:00:00Z","v":4487921,"vw":25.512726},{"c":29.14,"h":30.85,"l":24.31,"n":90632,"o":25.15,"t":"2024-10-28T04:00:00Z","v":10784557,"vw":28.400647},{"c":22.51,"h":26,"l":21.01,"n":73795,"o":25.66,"t":"2024-10-29T04:00:00Z","v":8469414,"vw":22.707889},{"c":22.26,"h":25.2,"l":22.25,"n":37201,"o":24.01,"t":"2024-10-30T04:00:00Z","v":4472640,"vw":23.54457},{"c":22.58,"h":24.2,"l":22.1,"n":14993,"o":23.24,"t":"2024-10-31T04:00:00Z","v":1714176,"vw":23.058386},{"c":23.47,"h":23.5,"l":22.26,"n":14833,"o":22.56,"t":"2024-11-01T04:00:00Z","v":1391849,"vw":23.114881},{"c":23.41,"h":24.29,"l":23.15,"n":10902,"o":23.29,"t":"2024-11-04T05:00:00Z","v":983239,"vw":23.677618},{"c":23.18,"h":24.05,"l":22.53,"n":9690,"o":23.9,"t":"2024-11-05T05:00:00Z","v":1098132,"vw":23.141468},{"c":21.3,"h":22.5,"l":21.05,"n":23164,"o":21.57,"t":"2024-11-06T05:00:00Z","v":2241870,"vw":21.545119},{"c":22.63,"h":23.66,"l":21.7801,"n":16433,"o":21.81,"t":"2024-11-07T05:00:00Z","v":1782863,"vw":22.869953},{"c":21.7,"h":21.91,"l":20.5,"n":11957,"o":21.67,"t":"2024-11-08T05:00:00Z","v":1147174,"vw":21.330617},{"c":21.61,"h":22.31,"l":21.055,"n":6777,"o":22,"t":"2024-11-11T05:00:00Z","v":595009,"vw":21.585207},{"c":21.61,"h":21.9,"l":20.94,"n":11313,"o":21.22,"t":"2024-11-12T05:00:00Z","v":939085,"vw":21.521322},{"c":20.74,"h":21.63,"l":20.48,"n":11737,"o":21.61,"t":"2024-11-13T05:00:00Z","v":1010918,"vw":20.901324},{"c":20.14,"h":20.54,"l":19.38,"n":20827,"o":20.48,"t":"2024-11-14T05:00:00Z","v":1804465,"vw":19.865104},{"c":19.25,"h":20.12,"l":19.2,"n":6513,"o":19.98,"t":"2024-11-15T05:00:00Z","v":558007,"vw":19.460676},{"c":19.04,"h":19.59,"l":18.9,"n":6665,"o":19.08,"t":"2024-11-18T05:00:00Z","v":459715,"vw":19.123638},{"c":18.32,"h":19.23,"l":18.28,"n":7558,"o":18.96,"t":"2024-11-19T05:00:00Z","v":701427,"vw":18.533555},{"c":20.12,"h":20.67,"l":18.27,"n":10894,"o":18.42,"t":"2024-11-20T05:00:00Z","v":972032,"vw":19.959574},{"c":19.21,"h":19.72,"l":19.01,"n":5778,"o":19.4,"t":"2024-11-21T05:00:00Z","v":520743,"vw":19.359894},{"c":18.8,"h":18.98,"l":18.32,"n":8373,"o":18.65,"t":"2024-11-22T05:00:00Z","v":730892,"vw":18.666054},{"c":19.41,"h":19.8704,"l":19.09,"n":8353,"o":19.19,"t":"2024-11-25T05:00:00Z","v":759768,"vw":19.533235},{"c":19.24,"h":19.62,"l":18.92,"n":6657,"o":19.41,"t":"2024-11-26T05:00:00Z","v":391283,"vw":19.241883},{"c":20.19,"h":20.6022,"l":19.64,"n":8743,"o":19.91,"t":"2024-11-27T05:00:00Z","v":620249,"vw":20.109173},{"c":20.03,"h":20.76,"l":20,"n":6841,"o":20.24,"t":"2024-11-29T05:00:00Z","v":666775,"vw":20.286126},{"c":21.42,"h":21.445,"l":20.2,"n":13901,"o":20.2,"t":"2024-12-02T05:00:00Z","v":1303623,"vw":20.941985},{"c":21.65,"h":21.87,"l":21.0668,"n":9978,"o":21.33,"t":"2024-12-03T05:00:00Z","v":923574,"vw":21.562093},{"c":19.85,"h":21.58,"l":19.82,"n":13602,"o":21.11,"t":"2024-12-04T05:00:00Z","v":1306800,"vw":20.635732},{"c":19.64,"h":20.5,"l":19.03,"n":10277,"o":20.09,"t":"2024-12-05T05:00:00Z","v":1088721,"vw":19.624967},{"c":18.08,"h":20,"l":18.02,"n":20405,"o":19.98,"t":"2024-12-06T05:00:00Z","v":2162605,"vw":18.329459},{"c":19.44,"h":19.7429,"l":18.44,"n":20353,"o":19.44,"t":"2024-12-09T05:00:00Z","v":2082153,"vw":19.24695},{"c":18.72,"h":18.98,"l":18.32,"n":6793,"o":18.61,"t":"2024-12-10T05:00:00Z","v":631451,"vw":18.723521},{"c":18.19,"h":18.97,"l":18.11,"n":6810,"o":18.81,"t":"2024-12-11T05:00:00Z","v":537736,"vw":18.31047},{"c":18.34,"h":18.68,"l":17.9,"n":7687,"o":18.09,"t":"2024-12-12T05:00:00Z","v":655004,"vw":18.288586},{"c":18.39,"h":18.75,"l":18.13,"n":7529,"o":18.36,"t":"2024-12-13T05:00:00Z","v":691965,"vw":18.402957},{"c":17.21,"h":18.17,"l":16.92,"n":9193,"o":18.14,"t":"2024-12-16T05:00:00Z","v":991639,"vw":17.294202},{"c":17.96,"h":18.16,"l":17.29,"n":6777,"o":17.53,"t":"2024-12-17T05:00:00Z","v":555126,"vw":17.826949},{"c":17.58,"h":18.58,"l":17.51,"n":6860,"o":18.15,"t":"2024-12-18T05:00:00Z","v":456009,"vw":18.026841},{"c":17.4,"h":17.875,"l":17.37,"n":7180,"o":17.79,"t":"2024-12-19T05:00:00Z","v":676646,"vw":17.472022},{"c":17.51,"h":17.8,"l":17.15,"n":6979,"o":17.27,"t":"2024-12-20T05:00:00Z","v":656911,"vw":17.521952},{"c":17.77,"h":17.9,"l":17.4496,"n":6414,"o":17.78,"t":"2024-12-23T05:00:00Z","v":374904,"vw":17.690291},{"c":19.2,"h":19.88,"l":18.65,"n":13559,"o":18.91,"t":"2024-12-24T05:00:00Z","v":1803802,"vw":19.232128},{"c":19.37,"h":19.44,"l":18.6,"n":8518,"o":18.6,"t":"2024-12-26T05:00:00Z","v":1122238,"vw":19.217776},{"c":19.27,"h":19.35,"l":18.37,"n":12164,"o":19.01,"t":"2024-12-27T05:00:00Z","v":1380729,"vw":19.085113},{"c":19.39,"h":19.42,"l":18.81,"n":10546,"o":19.08,"t":"2024-12-30T05:00:00Z","v":1157306,"vw":19.215861},{"c":19.44,"h":19.61,"l":19.06,"n":7649,"o":19.18,"t":"2024-12-31T05:00:00Z","v":659886,"vw":19.334163},{"c":20.24,"h":20.5292,"l":19.37,"n":8958,"o":19.37,"t":"2025-01-02T05:00:00Z","v":649510,"vw":20.179864},{"c":20.85,"h":21.38,"l":19.438,"n":14427,"o":19.59,"t":"2025-01-03T05:00:00Z","v":1287381,"vw":20.769178},{"c":20.94,"h":21.99,"l":20.83,"n":10002,"o":21.2,"t":"2025-01-06T05:00:00Z","v":972819,"vw":21.323973},{"c":21.92,"h":21.99,"l":20.64,"n":10222,"o":20.95,"t":"2025-01-07T05:00:00Z","v":846453,"vw":21.52036},{"c":20.47,"h":21.375,"l":20.25,"n":7558,"o":21.32,"t":"2025-01-08T05:00:00Z","v":604982,"vw":20.715333},{"c":19.2,"h":20.09,"l":19.07,"n":8665,"o":19.77,"t":"2025-01-10T05:00:00Z","v":663260,"vw":19.414564},{"c":19.13,"h":19.25,"l":18.52,"n":7838,"o":19.24,"t":"2025-01-13T05:00:00Z","v":581870,"vw":18.977957},{"c":18.89,"h":19.78,"l":18.68,"n":5290,"o":19.56,"t":"2025-01-14T05:00:00Z","v":399939,"vw":19.039543},{"c":19.26,"h":19.77,"l":19.16,"n":5478,"o":19.51,"t":"2025-01-15T05:00:00Z","v":447891,"vw":19.401558},{"c":18.88,"h":19.68,"l":18.83,"n":6699,"o":19.68,"t":"2025-01-16T05:00:00Z","v":473407,"vw":18.99327},{"c":19.07,"h":19.625,"l":18.81,"n":9807,"o":19.01,"t":"2025-01-17T05:00:00Z","v":758443,"vw":19.113642},{"c":18.19,"h":18.38,"l":17.15,"n":11748,"o":18.24,"t":"2025-01-21T05:00:00Z","v":1008903,"vw":17.866412},{"c":17.49,"h":17.9736,"l":16.75,"n":14682,"o":17.83,"t":"2025-01-22T05:00:00Z","v":1338376,"vw":17.164838},{"c":17.61,"h":17.68,"l":16.65,"n":8714,"o":17.35,"t":"2025-01-23T05:00:00Z","v":654410,"vw":17.333535},{"c":18.11,"h":18.25,"l":17.6,"n":8903,"o":17.68,"t":"2025-01-24T05:00:00Z","v":699147,"vw":18.02643},{"c":17.62,"h":18.09,"l":17.49,"n":6577,"o":17.84,"t":"2025-01-27T05:00:00Z","v":355704,"vw":17.69225},{"c":17.8,"h":17.9,"l":17.28,"n":7377,"o":17.75,"t":"2025-01-28T05:00:00Z","v":437883,"vw":17.594049},{"c":17.87,"h":18.54,"l":17.86,"n":6971,"o":17.99,"t":"2025-01-29T05:00:00Z","v":460856,"vw":18.12098},{"c":18.3,"h":18.395,"l":17.53,"n":6247,"o":18.02,"t":"2025-01-30T05:00:00Z","v":326303,"vw":18.14071},{"c":17.91,"h":18.43,"l":17.85,"n":8400,"o":18.22,"t":"2025-01-31T05:00:00Z","v":517974,"vw":18.052807},{"c":17.5,"h":17.97,"l":17.19,"n":7911,"o":17.5,"t":"2025-02-03T05:00:00Z","v":471880,"vw":17.603917},{"c":18.85,"h":18.93,"l":17.61,"n":9967,"o":17.7,"t":"2025-02-04T05:00:00Z","v":740948,"vw":18.542213},{"c":18.33,"h":19.0337,"l":18.22,"n":8249,"o":18.51,"t":"2025-02-05T05:00:00Z","v":532419,"vw":18.539272},{"c":19.72,"h":19.79,"l":18.69,"n":10214,"o":18.69,"t":"2025-02-06T05:00:00Z","v":812995,"vw":19.431099},{"c":21.66,"h":21.75,"l":20.0118,"n":17582,"o":20.2,"t":"2025-02-07T05:00:00Z","v":1521413,"vw":21.056514},{"c":22.23,"h":22.34,"l":20.7456,"n":17202,"o":21.81,"t":"2025-02-10T05:00:00Z","v":1281114,"vw":21.608311},{"c":21.16,"h":21.72,"l":20.4677,"n":16549,"o":21.16,"t":"2025-02-11T05:00:00Z","v":1122501,"vw":21.15588},{"c":20.98,"h":21.81,"l":20.73,"n":11785,"o":21.19,"t":"2025-02-12T05:00:00Z","v":701118,"vw":21.209962},{"c":21.66,"h":21.86,"l":20.21,"n":12252,"o":20.58,"t":"2025-02-13T05:00:00Z","v":775489,"vw":21.375458},{"c":21.63,"h":22.2399,"l":21.02,"n":10571,"o":21.95,"t":"2025-02-14T05:00:00Z","v":771472,"vw":21.515837},{"c":21.43,"h":21.83,"l":20.56,"n":10788,"o":21.28,"t":"2025-02-18T05:00:00Z","v":742001,"vw":21.423923},{"c":22.6,"h":22.88,"l":21.55,"n":13444,"o":21.64,"t":"2025-02-19T05:00:00Z","v":1198991,"vw":22.477898},{"c":22.67,"h":22.9,"l":21.84,"n":12660,"o":22.85,"t":"2025-02-20T05:00:00Z","v":1536869,"vw":22.465979},{"c":21.78,"h":23.65,"l":21.51,"n":12746,"o":23.25,"t":"2025-02-21T05:00:00Z","v":955662,"vw":22.366611},{"c":20.33,"h":21.83,"l":20.18,"n":13261,"o":21.5,"t":"2025-02-24T05:00:00Z","v":924736,"vw":20.64175},{"c":20.47,"h":21.17,"l":20.33,"n":11967,"o":20.33,"t":"2025-02-25T05:00:00Z","v":779627,"vw":20.744778},{"c":21.89,"h":22.96,"l":21.57,"n":16768,"o":21.61,"t":"2025-02-26T05:00:00Z","v":1219584,"vw":22.239568},{"c":21.5,"h":23.2701,"l":21.4231,"n":15460,"o":21.465,"t":"2025-02-27T05:00:00Z","v":1379737,"vw":22.048328},{"c":20.25,"h":20.85,"l":20.01,"n":9980,"o":20.85,"t":"2025-02-28T05:00:00Z","v":738881,"vw":20.327651},{"c":18.62,"h":20.82,"l":18.44,"n":10428,"o":20.55,"t":"2025-03-03T05:00:00Z","v":872878,"vw":19.273883},{"c":20.24,"h":20.8,"l":19.12,"n":18148,"o":19.17,"t":"2025-03-04T05:00:00Z","v":1474866,"vw":20.225239},{"c":19.45,"h":20.215,"l":18.885,"n":10375,"o":20.2,"t":"2025-03-05T05:00:00Z","v":781157,"vw":19.392092},{"c":18.92,"h":19.7,"l":18.77,"n":7714,"o":19.19,"t":"2025-03-06T05:00:00Z","v":654046,"vw":19.116187},{"c":19.06,"h":19.56,"l":18.5,"n":9261,"o":18.965,"t":"2025-03-07T05:00:00Z","v":832483,"vw":18.951271},{"c":18.2,"h":19.075,"l":18.03,"n":7081,"o":19.07,"t":"2025-03-10T04:00:00Z","v":684512,"vw":18.430084},{"c":18.5,"h":19.1,"l":18.41,"n":7028,"o":18.83,"t":"2025-03-11T04:00:00Z","v":645363,"vw":18.612786},{"c":18.51,"h":19.3,"l":18.5,"n":5344,"o":19.025,"t":"2025-03-12T04:00:00Z","v":433854,"vw":18.747823},{"c":18.69,"h":19.01,"l":18.42,"n":7177,"o":18.72,"t":"2025-03-13T04:00:00Z","v":675259,"vw":18.632278},{"c":19.06,"h":19.64,"l":18.8,"n":8702,"o":19.25,"t":"2025-03-14T04:00:00Z","v":805914,"vw":19.142366},{"c":19.6,"h":19.98,"l":18.66,"n":8604,"o":18.66,"t":"2025-03-17T04:00:00Z","v":765987,"vw":19.591199},{"c":19.77,"h":20.67,"l":19.385,"n":8889,"o":20.67,"t":"2025-03-18T04:00:00Z","v":909892,"vw":19.910478},{"c":20.5,"h":21.15,"l":20.01,"n":12447,"o":20.57,"t":"2025-03-19T04:00:00Z","v":1116370,"vw":20.656853},{"c":19.96,"h":20.695,"l":19.78,"n":8132,"o":20.62,"t":"2025-03-20T04:00:00Z","v":736932,"vw":20.149372},{"c":19.27,"h":20.1,"l":19.18,"n":6081,"o":20.1,"t":"2025-03-21T04:00:00Z","v":894385,"vw":19.405424},{"c":18.06,"h":19.5,"l":17.8,"n":13052,"o":19.29,"t":"2025-03-24T04:00:00Z","v":1584929,"vw":18.245545},{"c":18.62,"h":19.03,"l":18.19,"n":10576,"o":18.19,"t":"2025-03-25T04:00:00Z","v":1234489,"vw":18.679761},{"c":18.3,"h":19.03,"l":18.19,"n":9170,"o":18.36,"t":"2025-03-26T04:00:00Z","v":729850,"vw":18.482341},{"c":18.26,"h":18.52,"l":17.93,"n":5486,"o":18.06,"t":"2025-03-27T04:00:00Z","v":477546,"vw":18.295741},{"c":18.49,"h":18.74,"l":18.15,"n":9346,"o":18.64,"t":"2025-03-28T04:00:00Z","v":874066,"vw":18.508893},{"c":18.11,"h":18.26,"l":17.7,"n":7887,"o":18.1,"t":"2025-03-31T04:00:00Z","v":724402,"vw":18.032782},{"c":18.12,"h":18.33,"l":17.83,"n":8680,"o":18.33,"t":"2025-04-01T04:00:00Z","v":909900,"vw":18.001072},{"c":18.15,"h":18.39,"l":17.83,"n":7472,"o":17.83,"t":"2025-04-02T04:00:00Z","v":484763,"vw":18.042052},{"c":16.62,"h":17.76,"l":16.24,"n":16101,"o":17.76,"t":"2025-04-03T04:00:00Z","v":1680263,"vw":16.705501},{"c":15.51,"h":15.8022,"l":15,"n":13939,"o":15.66,"t":"2025-04-04T04:00:00Z","v":1290344,"vw":15.335772},{"c":15.86,"h":16.31,"l":14.1,"n":16541,"o":14.44,"t":"2025-04-07T04:00:00Z","v":1406072,"vw":15.419962},{"c":13.73,"h":16.32,"l":13.3,"n":21458,"o":15.92,"t":"2025-04-08T04:00:00Z","v":2099406,"vw":14.091967},{"c":14.56,"h":15.08,"l":12.9,"n":18521,"o":13.66,"t":"2025-04-09T04:00:00Z","v":1839802,"vw":14.077958},{"c":13.64,"h":14.375,"l":12.9,"n":15366,"o":14.3,"t":"2025-04-10T04:00:00Z","v":1390903,"vw":13.402776},{"c":13.81,"h":13.88,"l":13.17,"n":14708,"o":13.79,"t":"2025-04-11T04:00:00Z","v":1375239,"vw":13.540925},{"c":14.46,"h":15.015,"l":14.1,"n":9180,"o":14.19,"t":"2025-04-14T04:00:00Z","v":776576,"vw":14.55006},{"c":14.43,"h":14.6,"l":13.94,"n":6113,"o":13.94,"t":"2025-04-15T04:00:00Z","v":529969,"vw":14.393047},{"c":14.13,"h":14.28,"l":13.7,"n":10040,"o":14.03,"t":"2025-04-16T04:00:00Z","v":1120438,"vw":13.984821},{"c":13.93,"h":14.38,"l":13.54,"n":8525,"o":14.21,"t":"2025-04-17T04:00:00Z","v":910799,"vw":13.971895},{"c":13.13,"h":13.785,"l":13.015,"n":10004,"o":13.67,"t":"2025-04-21T04:00:00Z","v":1115039,"vw":13.164668},{"c":13.81,"h":13.97,"l":13.33,"n":7827,"o":13.45,"t":"2025-04-22T04:00:00Z","v":833692,"vw":13.713719},{"c":13.95,"h":14.55,"l":13.83,"n":7333,"o":14.39,"t":"2025-04-23T04:00:00Z","v":632711,"vw":14.063945},{"c":14.48,"h":14.53,"l":13.81,"n":4501,"o":13.895,"t":"2025-04-24T04:00:00Z","v":529926,"vw":14.339593},{"c":14.79,"h":15.28,"l":14.11,"n":7832,"o":14.4,"t":"2025-04-25T04:00:00Z","v":900527,"vw":14.888701},{"c":14.81,"h":14.89,"l":14.503,"n":4097,"o":14.63,"t":"2025-04-28T04:00:00Z","v":445670,"vw":14.777449},{"c":12.77,"h":14.33,"l":12.405,"n":18143,"o":14.125,"t":"2025-04-29T04:00:00Z","v":2470637,"vw":12.889931},{"c":12.74,"h":13.06,"l":12.525,"n":10974,"o":12.92,"t":"2025-04-30T04:00:00Z","v":1126463,"vw":12.757534},{"c":12.77,"h":12.9691,"l":12.64,"n":4633,"o":12.86,"t":"2025-05-01T04:00:00Z","v":467766,"vw":12.778558},{"c":12.89,"h":13.2156,"l":12.725,"n":5927,"o":13.11,"t":"2025-05-02T04:00:00Z","v":574537,"vw":12.861643},{"c":12.77,"h":12.8,"l":12.52,"n":4643,"o":12.77,"t":"2025-05-05T04:00:00Z","v":459484,"vw":12.696491},{"c":13.11,"h":13.5192,"l":12.77,"n":7750,"o":12.77,"t":"2025-05-06T04:00:00Z","v":710232,"vw":13.185694},{"c":13,"h":13.44,"l":12.83,"n":7348,"o":13.11,"t":"2025-05-07T04:00:00Z","v":677920,"vw":13.051523},{"c":13.26,"h":13.45,"l":12.715,"n":8011,"o":13.27,"t":"2025-05-08T04:00:00Z","v":872327,"vw":13.126202},{"c":13.1,"h":13.35,"l":12.88,"n":6470,"o":13.35,"t":"2025-05-09T04:00:00Z","v":620491,"vw":13.077666},{"c":14.01,"h":14.5,"l":13.66,"n":12696,"o":14.15,"t":"2025-05-12T04:00:00Z","v":1307812,"vw":13.994378},{"c":15.02,"h":15.87,"l":14.61,"n":20071,"o":14.61,"t":"2025-05-13T04:00:00Z","v":2041744,"vw":15.264823},{"c":14.98,"h":15.405,"l":14.51,"n":9659,"o":15.01,"t":"2025-05-14T04:00:00Z","v":1005086,"vw":14.920506},{"c":14.84,"h":14.96,"l":14.38,"n":6901,"o":14.6,"t":"2025-05-15T04:00:00Z","v":532238,"vw":14.791054},{"c":14.59,"h":14.735,"l":14.38,"n":4847,"o":14.49,"t":"2025-05-16T04:00:00Z","v":447433,"vw":14.554727},{"c":14.35,"h":14.36,"l":13.9,"n":6109,"o":14.25,"t":"2025-05-19T04:00:00Z","v":493836,"vw":14.20614},{"c":14.28,"h":14.68,"l":14.223,"n":4739,"o":14.27,"t":"2025-05-20T04:00:00Z","v":380905,"vw":14.389952},{"c":13.9,"h":14.246,"l":13.8,"n":4260,"o":14.19,"t":"2025-05-21T04:00:00Z","v":726200,"vw":13.947859},{"c":13.56,"h":13.8,"l":13.27,"n":6600,"o":13.8,"t":"2025-05-22T04:00:00Z","v":671836,"vw":13.486258},{"c":13.73,"h":14.15,"l":13.31,"n":5185,"o":13.32,"t":"2025-05-23T04:00:00Z","v":588575,"vw":13.831942},{"c":13.99,"h":14.02,"l":13.54,"n":3751,"o":13.64,"t":"2025-05-27T04:00:00Z","v":335944,"vw":13.84813},{"c":13.61,"h":13.95,"l":13.51,"n":4361,"o":13.89,"t":"2025-05-28T04:00:00Z","v":364486,"vw":13.616749},{"c":13.82,"h":14.11,"l":13.684,"n":4864,"o":13.76,"t":"2025-05-29T04:00:00Z","v":445056,"vw":13.911155},{"c":13.36,"h":13.81,"l":13.24,"n":6039,"o":13.68,"t":"2025-05-30T04:00:00Z","v":625096,"vw":13.391222},{"c":13.05,"h":13.455,"l":12.98,"n":4073,"o":13.32,"t":"2025-06-02T04:00:00Z","v":500334,"vw":13.131849},{"c":13.56,"h":13.635,"l":12.83,"n":4051,"o":13.1,"t":"2025-06-03T04:00:00Z","v":373013,"vw":13.469404},{"c":13.65,"h":13.95,"l":13.3919,"n":5175,"o":13.67,"t":"2025-06-04T04:00:00Z","v":523133,"vw":13.708217},{"c":13.62,"h":13.85,"l":13.41,"n":4773,"o":13.65,"t":"2025-06-05T04:00:00Z","v":323381,"vw":13.637306},{"c":14.37,"h":14.81,"l":13.73,"n":7889,"o":13.73,"t":"2025-06-06T04:00:00Z","v":834624,"vw":14.406504},{"c":14.61,"h":15.27,"l":14.48,"n":11456,"o":14.88,"t":"2025-06-09T04:00:00Z","v":1143465,"vw":14.830721},{"c":14.75,"h":14.84,"l":14.4,"n":4397,"o":14.74,"t":"2025-06-10T04:00:00Z","v":407641,"vw":14.649967},{"c":14.55,"h":15,"l":14.31,"n":5622,"o":14.97,"t":"2025-06-11T04:00:00Z","v":655520,"vw":14.562344},{"c":14.23,"h":14.5,"l":14.03,"n":7626,"o":14.33,"t":"2025-06-12T04:00:00Z","v":550582,"vw":14.197996},{"c":13.91,"h":14.15,"l":13.72,"n":5765,"o":13.91,"t":"2025-06-13T04:00:00Z","v":443296,"vw":13.930272},{"c":14.4,"h":14.59,"l":14.0279,"n":6058,"o":14.26,"t":"2025-06-16T04:00:00Z","v":504006,"vw":14.388233},{"c":13.95,"h":14.165,"l":13.6,"n":7595,"o":13.9,"t":"2025-06-17T04:00:00Z","v":672842,"vw":13.921404},{"c":14.14,"h":14.445,"l":13.7,"n":5286,"o":13.7,"t":"2025-06-18T04:00:00Z","v":451004,"vw":14.204836},{"c":13.89,"h":14.305,"l":13.88,"n":6350,"o":14.23,"t":"2025-06-20T04:00:00Z","v":1052505,"vw":13.945955},{"c":14.04,"h":14.16,"l":13.66,"n":6134,"o":13.91,"t":"2025-06-23T04:00:00Z","v":537638,"vw":13.94113},{"c":14.33,"h":14.78,"l":14.14,"n":6972,"o":14.24,"t":"2025-06-24T04:00:00Z","v":722960,"vw":14.386407},{"c":14.34,"h":14.52,"l":13.74,"n":6789,"o":14.34,"t":"2025-06-25T04:00:00Z","v":555833,"vw":14.295624},{"c":14.47,"h":14.73,"l":14.26,"n":5721,"o":14.56,"t":"2025-06-26T04:00:00Z","v":467059,"vw":14.494886},{"c":15.13,"h":15.27,"l":14.8,"n":8093,"o":14.97,"t":"2025-06-27T04:00:00Z","v":897920,"vw":15.045514},{"c":15.17,"h":15.88,"l":14.9,"n":8945,"o":15.88,"t":"2025-06-30T04:00:00Z","v":938489,"vw":15.371841},{"c":15.3,"h":15.745,"l":14.865,"n":7498,"o":15.19,"t":"2025-07-01T04:00:00Z","v":579214,"vw":15.278344},{"c":17.71,"h":18.42,"l":17.02,"n":35479,"o":17.08,"t":"2025-07-02T04:00:00Z","v":4331348,"vw":17.794499},{"c":18.98,"h":19.205,"l":17.7,"n":18937,"o":18.24,"t":"2025-07-03T04:00:00Z","v":2122623,"vw":18.592042},{"c":17.45,"h":18.26,"l":17.06,"n":18853,"o":18.16,"t":"2025-07-07T04:00:00Z","v":1750474,"vw":17.506116},{"c":19.32,"h":20,"l":18.78,"n":22743,"o":19.27,"t":"2025-07-08T04:00:00Z","v":3170461,"vw":19.3754},{"c":18.91,"h":19.2,"l":18.12,"n":14335,"o":18.96,"t":"2025-07-09T04:00:00Z","v":1532567,"vw":18.803257},{"c":20.1,"h":21,"l":19.3,"n":29884,"o":19.58,"t":"2025-07-10T04:00:00Z","v":2808484,"vw":20.184128},{"c":20.14,"h":20.22,"l":19.47,"n":16359,"o":19.74,"t":"2025-07-11T04:00:00Z","v":1794516,"vw":19.930104},{"c":20.16,"h":20.47,"l":19.66,"n":13586,"o":20.35,"t":"2025-07-14T04:00:00Z","v":1527771,"vw":20.144949},{"c":19.73,"h":20.365,"l":19.58,"n":11736,"o":19.8,"t":"2025-07-15T04:00:00Z","v":1228323,"vw":19.895596},{"c":19.83,"h":20.36,"l":19.62,"n":9826,"o":20.33,"t":"2025-07-16T04:00:00Z","v":985602,"vw":19.959758},{"c":20.9,"h":21.725,"l":19.8398,"n":13279,"o":20.1,"t":"2025-07-17T04:00:00Z","v":1566124,"vw":21.048867},{"c":20.69,"h":21.1,"l":20.38,"n":13066,"o":21.06,"t":"2025-07-18T04:00:00Z","v":1345227,"vw":20.689525},{"c":21.06,"h":21.32,"l":20.8,"n":7929,"o":20.81,"t":"2025-07-21T04:00:00Z","v":690706,"vw":21.128272},{"c":24.6,"h":25.46,"l":22.24,"n":42312,"o":22.24,"t":"2025-07-22T04:00:00Z","v":4945193,"vw":24.454282},{"c":23.19,"h":23.9,"l":22.6468,"n":26745,"o":23.86,"t":"2025-07-23T04:00:00Z","v":2360909,"vw":23.094767},{"c":25.05,"h":25.54,"l":23.891,"n":18837,"o":24.49,"t":"2025-07-24T04:00:00Z","v":1985015,"vw":24.963689},{"c":23.28,"h":24.54,"l":23.2,"n":15367,"o":24.43,"t":"2025-07-25T04:00:00Z","v":1650474,"vw":23.607783},{"c":22.94,"h":23.2,"l":22.06,"n":13003,"o":22.81,"t":"2025-07-28T04:00:00Z","v":1533534,"vw":22.733015},{"c":23.31,"h":25.44,"l":22.61,"n":18857,"o":23.96,"t":"2025-07-29T04:00:00Z","v":2173510,"vw":23.666082},{"c":22.63,"h":23.51,"l":22.45,"n":11113,"o":23.51,"t":"2025-07-30T04:00:00Z","v":1552355,"vw":22.755864},{"c":21.76,"h":23.42,"l":21.64,"n":17996,"o":22.71,"t":"2025-07-31T04:00:00Z","v":1649525,"vw":22.181966},{"c":20.67,"h":21.89,"l":20.53,"n":11808,"o":21.64,"t":"2025-08-01T04:00:00Z","v":876332,"vw":20.936536},{"c":20.65,"h":21.3362,"l":20.44,"n":10249,"o":20.74,"t":"2025-08-04T04:00:00Z","v":768450,"vw":20.691313},{"c":21.41,"h":21.64,"l":20.6,"n":8322,"o":21.01,"t":"2025-08-05T04:00:00Z","v":664520,"vw":21.307715},{"c":21.91,"h":22.45,"l":21.15,"n":10938,"o":21.41,"t":"2025-08-06T04:00:00Z","v":1157817,"vw":21.783185},{"c":21.59,"h":22.7,"l":21.38,"n":9255,"o":22.45,"t":"2025-08-07T04:00:00Z","v":786615,"vw":21.801505},{"c":21.21,"h":21.755,"l":21.06,"n":5284,"o":21.59,"t":"2025-08-08T04:00:00Z","v":432622,"vw":21.222142},{"c":21.9,"h":22.26,"l":21.49,"n":7880,"o":22.03,"t":"2025-08-11T04:00:00Z","v":579328,"vw":21.857584},{"c":21.78,"h":21.84,"l":21.0137,"n":8837,"o":21.51,"t":"2025-08-12T04:00:00Z","v":534237,"vw":21.567416},{"c":21.8,"h":22.435,"l":21.64,"n":5638,"o":21.8,"t":"2025-08-13T04:00:00Z","v":504732,"vw":21.957338},{"c":21.26,"h":21.3,"l":20.73,"n":6075,"o":20.95,"t":"2025-08-14T04:00:00Z","v":398042,"vw":21.12214},{"c":22.97,"h":23.91,"l":22,"n":14150,"o":22.11,"t":"2025-08-15T04:00:00Z","v":1547318,"vw":23.010558},{"c":23,"h":23.055,"l":22.46,"n":9773,"o":23,"t":"2025-08-18T04:00:00Z","v":652876,"vw":22.838966},{"c":22.55,"h":23.2879,"l":21.79,"n":10958,"o":22.99,"t":"2025-08-19T04:00:00Z","v":1066307,"vw":22.340764},{"c":22.83,"h":22.98,"l":22.06,"n":7106,"o":22.35,"t":"2025-08-20T04:00:00Z","v":607078,"vw":22.708518},{"c":22.47,"h":22.6732,"l":22.16,"n":4844,"o":22.51,"t":"2025-08-21T04:00:00Z","v":345127,"vw":22.478666},{"c":22.86,"h":23.03,"l":22.05,"n":9968,"o":22.54,"t":"2025-08-22T04:00:00Z","v":839929,"vw":22.556084},{"c":23.9,"h":24.51,"l":23.61,"n":15455,"o":23.95,"t":"2025-08-25T04:00:00Z","v":1491260,"vw":23.972772},{"c":23.72,"h":25.9,"l":23.2305,"n":23428,"o":24.8,"t":"2025-08-26T04:00:00Z","v":2721973,"vw":24.162456},{"c":23.03,"h":24.03,"l":22.92,"n":11569,"o":23.52,"t":"2025-08-27T04:00:00Z","v":1195112,"vw":23.432206},{"c":22.84,"h":23.4179,"l":22.65,"n":5814,"o":23.26,"t":"2025-08-28T04:00:00Z","v":557767,"vw":22.961645},{"c":25.35,"h":26.4,"l":23.54,"n":26319,"o":23.54,"t":"2025-08-29T04:00:00Z","v":2673360,"vw":25.181555},{"c":26.1,"h":26.2788,"l":24.46,"n":17455,"o":24.69,"t":"2025-09-02T04:00:00Z","v":1395964,"vw":25.803225},{"c":26.56,"h":26.74,"l":25.735,"n":12373,"o":25.8,"t":"2025-09-03T04:00:00Z","v":1279440,"vw":26.361389},{"c":26.96,"h":27.9,"l":25.88,"n":18841,"o":26.71,"t":"2025-09-04T04:00:00Z","v":2317473,"vw":26.950062},{"c":29.21,"h":29.73,"l":27.32,"n":35104,"o":28.165,"t":"2025-09-05T04:00:00Z","v":3969621,"vw":28.937064},{"c":27.97,"h":29.7,"l":27.97,"n":14442,"o":29.38,"t":"2025-09-08T04:00:00Z","v":1304299,"vw":28.485675},{"c":27.74,"h":28.375,"l":27.01,"n":15545,"o":27.57,"t":"2025-09-09T04:00:00Z","v":1197788,"vw":27.569892},{"c":26.4,"h":27.825,"l":26.01,"n":17989,"o":26.9,"t":"2025-09-10T04:00:00Z","v":1626906,"vw":26.443179},{"c":25.87,"h":27.28,"l":25.71,"n":13084,"o":26.82,"t":"2025-09-11T04:00:00Z","v":1031180,"vw":26.299371},{"c":25.81,"h":26.425,"l":25.67,"n":8426,"o":25.95,"t":"2025-09-12T04:00:00Z","v":777002,"vw":25.870382},{"c":27.38,"h":27.94,"l":25.6069,"n":17889,"o":25.73,"t":"2025-09-15T04:00:00Z","v":1443444,"vw":27.335832},{"c":27.33,"h":27.51,"l":26.79,"n":11078,"o":27.38,"t":"2025-09-16T04:00:00Z","v":856538,"vw":27.310809},{"c":27.25,"h":27.5,"l":26.69,"n":9848,"o":27.17,"t":"2025-09-17T04:00:00Z","v":747916,"vw":27.114586},{"c":25.99,"h":26.74,"l":25.61,"n":11995,"o":26.34,"t":"2025-09-18T04:00:00Z","v":874042,"vw":26.011489},{"c":27.22,"h":27.29,"l":25.8,"n":13387,"o":26.27,"t":"2025-09-19T04:00:00Z","v":1373726,"vw":26.854357},{"c":26.68,"h":27.19,"l":26.41,"n":8923,"o":27,"t":"2025-09-22T04:00:00Z","v":1160056,"vw":26.681856},{"c":24.89,"h":26.78,"l":24.69,"n":14542,"o":26.78,"t":"2025-09-23T04:00:00Z","v":1188783,"vw":25.202174},{"c":28.4,"h":28.86,"l":25.45,"n":26042,"o":25.45,"t":"2025-09-24T04:00:00Z","v":3373420,"vw":28.196018},{"c":30.92,"h":31.21,"l":27.88,"n":26310,"o":28.23,"t":"2025-09-25T04:00:00Z","v":3128038,"vw":30.342871},{"c":28.33,"h":30.59,"l":28,"n":17445,"o":30.5,"t":"2025-09-26T04:00:00Z","v":1639808,"vw":28.635762},{"c":28.36,"h":29,"l":28.18,"n":10091,"o":28.9,"t":"2025-09-29T04:00:00Z","v":922211,"vw":28.492382},{"c":28.13,"h":28.8,"l":27.2101,"n":11367,"o":28.46,"t":"2025-09-30T04:00:00Z","v":817853,"vw":27.831968},{"c":29.07,"h":29.17,"l":28.135,"n":8224,"o":28.37,"t":"2025-10-01T04:00:00Z","v":761007,"vw":28.724279},{"c":29.51,"h":29.855,"l":29.15,"n":8548,"o":29.6,"t":"2025-10-02T04:00:00Z","v":646555,"vw":29.477866},{"c":28.96,"h":30.26,"l":28.385,"n":8979,"o":29.55,"t":"2025-10-03T04:00:00Z","v":649194,"vw":28.839203},{"c":28.19,"h":29.29,"l":28.11,"n":13005,"o":29.13,"t":"2025-10-06T04:00:00Z","v":843252,"vw":28.343672},{"c":28.32,"h":28.52,"l":27.67,"n":8328,"o":28.22,"t":"2025-10-07T04:00:00Z","v":623700,"vw":28.190346},{"c":28.2,"h":29.4,"l":28.01,"n":10718,"o":28.44,"t":"2025-10-08T04:00:00Z","v":927578,"vw":28.655082},{"c":27.76,"h":29.33,"l":27.63,"n":10706,"o":28.35,"t":"2025-10-09T04:00:00Z","v":936735,"vw":28.215801},{"c":23.73,"h":27.51,"l":23.34,"n":29434,"o":27.29,"t":"2025-10-10T04:00:00Z","v":2835970,"vw":24.447871},{"c":25.55,"h":25.99,"l":24.95,"n":15073,"o":25,"t":"2025-10-13T04:00:00Z","v":1153622,"vw":25.582584},{"c":26.6,"h":27.38,"l":24.35,"n":14402,"o":25.13,"t":"2025-10-14T04:00:00Z","v":1325095,"vw":26.401645},{"c":26.81,"h":28,"l":26.57,"n":10661,"o":27.47,"t":"2025-10-15T04:00:00Z","v":943322,"vw":27.078956},{"c":27.33,"h":28.38,"l":26.8,"n":10060,"o":27.19,"t":"2025-10-16T04:00:00Z","v":858162,"vw":27.608219},{"c":26.8,"h":27.47,"l":25.8,"n":12053,"o":26.59,"t":"2025-10-17T04:00:00Z","v":1026295,"vw":26.604838},{"c":27.43,"h":27.7,"l":26.9,"n":7618,"o":26.98,"t":"2025-10-20T04:00:00Z","v":685410,"vw":27.212568},{"c":26.21,"h":27.31,"l":25.7,"n":8334,"o":27.27,"t":"2025-10-21T04:00:00Z","v":643373,"vw":26.227747},{"c":25.49,"h":26.24,"l":24.83,"n":7462,"o":26,"t":"2025-10-22T04:00:00Z","v":606834,"vw":25.399377},{"c":26.2,"h":26.68,"l":25.3,"n":7079,"o":25.6,"t":"2025-10-23T04:00:00Z","v":589123,"vw":26.240477},{"c":26.03,"h":26.87,"l":25.92,"n":10141,"o":26.4,"t":"2025-10-24T04:00:00Z","v":709039,"vw":26.195169},{"c":29.69,"h":30.38,"l":26.28,"n":20828,"o":28.4,"t":"2025-10-27T04:00:00Z","v":2022832,"vw":29.224706},{"c":29.43,"h":29.43,"l":27.885,"n":14722,"o":28.8,"t":"2025-10-28T04:00:00Z","v":1334519,"vw":28.746824},{"c":30.48,"h":31.7099,"l":30.31,"n":17023,"o":30.32,"t":"2025-10-29T04:00:00Z","v":1594095,"vw":30.882945},{"c":29.51,"h":29.54,"l":28.55,"n":11571,"o":29.34,"t":"2025-10-30T04:00:00Z","v":1141608,"vw":29.192901},{"c":32.66,"h":34.2075,"l":29.13,"n":28207,"o":29.13,"t":"2025-10-31T04:00:00Z","v":3035980,"vw":32.745146},{"c":31.95,"h":32.44,"l":30.5,"n":15290,"o":31.95,"t":"2025-11-03T05:00:00Z","v":1231070,"vw":31.821949},{"c":31.33,"h":31.75,"l":30.23,"n":10597,"o":30.5,"t":"2025-11-04T05:00:00Z","v":916182,"vw":31.258968},{"c":31.03,"h":32.2,"l":30.25,"n":22224,"o":31.6,"t":"2025-11-05T05:00:00Z","v":1852668,"vw":30.975708},{"c":30.6,"h":31.5599,"l":30,"n":11484,"o":31.31,"t":"2025-11-06T05:00:00Z","v":1032543,"vw":30.552402},{"c":33.5,"h":33.93,"l":30.61,"n":19425,"o":30.82,"t":"2025-11-07T05:00:00Z","v":1943741,"vw":32.484477},{"c":35.69,"h":36.59,"l":33.81,"n":21212,"o":34.27,"t":"2025-11-10T05:00:00Z","v":1937861,"vw":35.549987},{"c":35.61,"h":36.2182,"l":33.6,"n":15242,"o":34.71,"t":"2025-11-11T05:00:00Z","v":1492675,"vw":35.24604},{"c":32.15,"h":34.4,"l":31.08,"n":25520,"o":34.04,"t":"2025-11-12T05:00:00Z","v":2528351,"vw":32.066949},{"c":31.72,"h":33.3,"l":31.21,"n":18349,"o":32.56,"t":"2025-11-13T05:00:00Z","v":1487770,"vw":32.304157},{"c":33.52,"h":34.94,"l":30.26,"n":19251,"o":30.47,"t":"2025-11-14T05:00:00Z","v":1487460,"vw":33.49403},{"c":34.5,"h":35.01,"l":32.56,"n":12951,"o":33.3,"t":"2025-11-17T05:00:00Z","v":1025342,"vw":34.294609},{"c":32.29,"h":33.35,"l":31.52,"n":16684,"o":33.35,"t":"2025-11-18T05:00:00Z","v":1400681,"vw":32.117718},{"c":31.26,"h":32.79,"l":31.0101,"n":11066,"o":32.45,"t":"2025-11-19T05:00:00Z","v":814687,"vw":31.543526},{"c":28.58,"h":31.905,"l":28.09,"n":22873,"o":31.2,"t":"2025-11-20T05:00:00Z","v":2100237,"vw":29.000258},{"c":28.22,"h":28.72,"l":26.97,"n":12964,"o":28.24,"t":"2025-11-21T05:00:00Z","v":944598,"vw":27.979075},{"c":30.73,"h":31.06,"l":28.08,"n":14314,"o":28.78,"t":"2025-11-24T05:00:00Z","v":1457879,"vw":30.537362},{"c":30.65,"h":31.0189,"l":29.5,"n":9478,"o":30.74,"t":"2025-11-25T05:00:00Z","v":696842,"vw":30.529777},{"c":31.51,"h":31.835,"l":30.5,"n":8602,"o":30.75,"t":"2025-11-26T05:00:00Z","v":644115,"vw":31.324628},{"c":31.68,"h":32,"l":31.2,"n":4083,"o":31.5,"t":"2025-11-28T05:00:00Z","v":376885,"vw":31.61352},{"c":32.61,"h":33.39,"l":31.335,"n":12519,"o":31.68,"t":"2025-12-01T05:00:00Z","v":1015150,"vw":32.611724},{"c":33.07,"h":33.2,"l":31.44,"n":7144,"o":32.06,"t":"2025-12-02T05:00:00Z","v":533667,"vw":32.642944},{"c":32.41,"h":32.645,"l":31.69,"n":7074,"o":32.56,"t":"2025-12-03T05:00:00Z","v":638844,"vw":32.265294},{"c":31.46,"h":32.75,"l":30.55,"n":9471,"o":31.9,"t":"2025-12-04T05:00:00Z","v":899702,"vw":31.32525},{"c":31.25,"h":32.26,"l":31.25,"n":6157,"o":31.5,"t":"2025-12-05T05:00:00Z","v":423338,"vw":31.597337},{"c":32.59,"h":33.35,"l":31.65,"n":9090,"o":31.66,"t":"2025-12-08T05:00:00Z","v":780569,"vw":32.823353},{"c":33.58,"h":34.08,"l":32.4,"n":10139,"o":33.09,"t":"2025-12-09T05:00:00Z","v":802512,"vw":33.586454},{"c":34.57,"h":34.89,"l":32.8703,"n":7542,"o":33.24,"t":"2025-12-10T05:00:00Z","v":848805,"vw":33.948649},{"c":34.45,"h":34.45,"l":32.5,"n":8286,"o":34.05,"t":"2025-12-11T05:00:00Z","v":570459,"vw":33.761296},{"c":32.26,"h":34.5,"l":31.72,"n":9463,"o":34.25,"t":"2025-12-12T05:00:00Z","v":1006753,"vw":32.46583},{"c":32.06,"h":32.48,"l":31.79,"n":5337,"o":32.4,"t":"2025-12-15T05:00:00Z","v":327829,"vw":32.076587},{"c":32.18,"h":32.26,"l":31.0639,"n":5857,"o":31.56,"t":"2025-12-16T05:00:00Z","v":362142,"vw":31.850145},{"c":31.97,"h":32.9423,"l":31.7116,"n":6908,"o":32.4,"t":"2025-12-17T05:00:00Z","v":549320,"vw":32.074615},{"c":32.27,"h":33.85,"l":32.14,"n":7162,"o":32.63,"t":"2025-12-18T05:00:00Z","v":464429,"vw":32.700526},{"c":32.97,"h":33.5,"l":32.53,"n":5027,"o":32.54,"t":"2025-12-19T05:00:00Z","v":522575,"vw":33.007097},{"c":33.12,"h":34,"l":32.715,"n":6070,"o":33.5,"t":"2025-12-22T05:00:00Z","v":425744,"vw":33.172568},{"c":31.3,"h":33.26,"l":31.1,"n":10686,"o":33.26,"t":"2025-12-23T05:00:00Z","v":1028856,"vw":31.529738},{"c":31.42,"h":31.735,"l":30.66,"n":4017,"o":31.45,"t":"2025-12-24T05:00:00Z","v":406368,"vw":31.427662},{"c":31.82,"h":32.2,"l":31,"n":4607,"o":31.53,"t":"2025-12-26T05:00:00Z","v":308498,"vw":31.752827},{"c":30.21,"h":31.82,"l":30.04,"n":7794,"o":31.58,"t":"2025-12-29T05:00:00Z","v":671214,"vw":30.445642},{"c":29.64,"h":30.95,"l":29.5,"n":9091,"o":30.5,"t":"2025-12-30T05:00:00Z","v":786404,"vw":29.788082},{"c":29.5,"h":30.1806,"l":29.21,"n":5340,"o":29.71,"t":"2025-12-31T05:00:00Z","v":488105,"vw":29.491405},{"c":29.66,"h":31.67,"l":29.62,"n":7385,"o":30,"t":"2026-01-02T05:00:00Z","v":562857,"vw":30.177666},{"c":29.96,"h":30.53,"l":28.4,"n":9963,"o":29.39,"t":"2026-01-05T05:00:00Z","v":809844,"vw":29.516319},{"c":29.61,"h":30.6,"l":28.965,"n":7649,"o":30.43,"t":"2026-01-06T05:00:00Z","v":562989,"vw":29.616961},{"c":29.19,"h":29.56,"l":28.67,"n":8241,"o":29.08,"t":"2026-01-07T05:00:00Z","v":500136,"vw":29.14192},{"c":25.86,"h":27.295,"l":25.31,"n":21300,"o":27.16,"t":"2026-01-08T05:00:00Z","v":2253606,"vw":25.94283},{"c":25.58,"h":26.36,"l":25.42,"n":10238,"o":26,"t":"2026-01-09T05:00:00Z","v":667239,"vw":25.739421},{"c":26.22,"h":27.03,"l":25.93,"n":9855,"o":26.1,"t":"2026-01-12T05:00:00Z","v":728236,"vw":26.406605},{"c":25.96,"h":27,"l":25.86,"n":8532,"o":26.2,"t":"2026-01-13T05:00:00Z","v":614437,"vw":26.314884},{"c":25.61,"h":26.72,"l":25.26,"n":7825,"o":25.95,"t":"2026-01-14T05:00:00Z","v":612703,"vw":25.717},{"c":25.59,"h":26.02,"l":24.9,"n":7895,"o":26.02,"t":"2026-01-15T05:00:00Z","v":1045481,"vw":25.489267},{"c":25.18,"h":25.62,"l":24.7,"n":8748,"o":25.57,"t":"2026-01-16T05:00:00Z","v":895662,"vw":25.035367},{"c":24.68,"h":25.02,"l":24.4,"n":8261,"o":24.5,"t":"2026-01-20T05:00:00Z","v":705654,"vw":24.681791},{"c":24.54,"h":25.22,"l":23.96,"n":7855,"o":25.1,"t":"2026-01-21T05:00:00Z","v":867298,"vw":24.409301},{"c":25.17,"h":25.575,"l":24.43,"n":7422,"o":25.1,"t":"2026-01-22T05:00:00Z","v":603648,"vw":25.082457},{"c":27.18,"h":28.76,"l":26.56,"n":23008,"o":26.65,"t":"2026-01-23T05:00:00Z","v":2392790,"vw":27.766453},{"c":27.2,"h":27.22,"l":26.06,"n":9305,"o":26.58,"t":"2026-01-26T05:00:00Z","v":717881,"vw":26.878664},{"c":27.22,"h":27.69,"l":26.78,"n":8047,"o":27.27,"t":"2026-01-27T05:00:00Z","v":531466,"vw":27.277034},{"c":26.54,"h":27.52,"l":26.23,"n":9111,"o":27.18,"t":"2026-01-28T05:00:00Z","v":654397,"vw":26.766932},{"c":25.66,"h":26.56,"l":24.3401,"n":10843,"o":26.56,"t":"2026-01-29T05:00:00Z","v":1024378,"vw":25.286782},{"c":24.72,"h":25.5013,"l":24.51,"n":7395,"o":24.85,"t":"2026-01-30T05:00:00Z","v":450974,"vw":24.75569},{"c":24.46,"h":24.75,"l":24.03,"n":9260,"o":24.5,"t":"2026-02-02T05:00:00Z","v":454761,"vw":24.399314},{"c":23.37,"h":24.74,"l":22.305,"n":16158,"o":24.6,"t":"2026-02-03T05:00:00Z","v":1677841,"vw":23.226049},{"c":23.49,"h":25.25,"l":23.07,"n":15187,"o":25.08,"t":"2026-02-04T05:00:00Z","v":1680573,"vw":23.829726},{"c":23.49,"h":24.18,"l":23.05,"n":8561,"o":23.11,"t":"2026-02-05T05:00:00Z","v":505300,"vw":23.551237},{"c":23.74,"h":24.24,"l":23.34,"n":6755,"o":23.81,"t":"2026-02-06T05:00:00Z","v":451189,"vw":23.796428},{"c":25.02,"h":25.86,"l":23.6,"n":9801,"o":23.97,"t":"2026-02-09T05:00:00Z","v":788045,"vw":25.088745},{"c":25.23,"h":25.3,"l":24.4001,"n":5133,"o":24.68,"t":"2026-02-10T05:00:00Z","v":366885,"vw":25.097145},{"c":25.83,"h":26.155,"l":24.65,"n":6417,"o":25.2,"t":"2026-02-11T05:00:00Z","v":470075,"vw":25.558629},{"c":25.17,"h":25.6,"l":24.47,"n":6308,"o":25.6,"t":"2026-02-12T05:00:00Z","v":411850,"vw":25.002103},{"c":24.88,"h":25.03,"l":24.4,"n":6140,"o":25,"t":"2026-02-13T05:00:00Z","v":420742,"vw":24.731199},{"c":24.25,"h":24.69,"l":23.7574,"n":5245,"o":24.65,"t":"2026-02-17T05:00:00Z","v":358484,"vw":24.146064},{"c":24.14,"h":24.79,"l":23.905,"n":5603,"o":24.45,"t":"2026-02-18T05:00:00Z","v":373554,"vw":24.29176},{"c":24.32,"h":24.49,"l":23.8,"n":3912,"o":24.01,"t":"2026-02-19T05:00:00Z","v":378313,"vw":24.245082},{"c":24.35,"h":24.65,"l":23.96,"n":6198,"o":24.34,"t":"2026-02-20T05:00:00Z","v":485644,"vw":24.257433},{"c":24.12,"h":24.2999,"l":23.695,"n":7037,"o":24.25,"t":"2026-02-23T05:00:00Z","v":577807,"vw":24.008012},{"c":25.58,"h":25.98,"l":23.83,"n":8161,"o":24.12,"t":"2026-02-24T05:00:00Z","v":798220,"vw":25.388055},{"c":25.1,"h":26,"l":24.76,"n":7834,"o":25.5,"t":"2026-02-25T05:00:00Z","v":667162,"vw":25.148948},{"c":23.95,"h":25.24,"l":23.1,"n":10168,"o":24.26,"t":"2026-02-26T05:00:00Z","v":1068766,"vw":23.80267},{"c":24.12,"h":24.645,"l":23.57,"n":8523,"o":24,"t":"2026-02-27T05:00:00Z","v":645439,"vw":24.04345},{"c":23.82,"h":23.82,"l":23.14,"n":6242,"o":23.45,"t":"2026-03-02T05:00:00Z","v":499249,"vw":23.628522},{"c":22.6,"h":23.12,"l":22.02,"n":9931,"o":23.12,"t":"2026-03-03T05:00:00Z","v":839401,"vw":22.535485},{"c":23.51,"h":23.94,"l":23.14,"n":9219,"o":23.17,"t":"2026-03-04T05:00:00Z","v":845834,"vw":23.559483},{"c":22.59,"h":23.57,"l":22.31,"n":8225,"o":23.43,"t":"2026-03-05T05:00:00Z","v":723236,"vw":22.609706},{"c":22.16,"h":23,"l":21.93,"n":11509,"o":22.54,"t":"2026-03-06T05:00:00Z","v":1099480,"vw":22.442852},{"c":22.72,"h":22.99,"l":21.92,"n":8898,"o":22.16,"t":"2026-03-09T04:00:00Z","v":605602,"vw":22.693134},{"c":23,"h":23.63,"l":22.639,"n":7396,"o":22.72,"t":"2026-03-10T04:00:00Z","v":725849,"vw":23.17213},{"c":23.09,"h":23.625,"l":22.88,"n":4112,"o":23.02,"t":"2026-03-11T04:00:00Z","v":328390,"vw":23.158918},{"c":23.47,"h":23.91,"l":22.92,"n":6237,"o":23.09,"t":"2026-03-12T04:00:00Z","v":447400,"vw":23.439976},{"c":23.11,"h":24.05,"l":22.81,"n":5967,"o":23.6,"t":"2026-03-13T04:00:00Z","v":359116,"vw":23.145338},{"c":23.44,"h":24.05,"l":23.37,"n":6485,"o":23.56,"t":"2026-03-16T04:00:00Z","v":417482,"vw":23.600628},{"c":23.44,"h":23.88,"l":23.07,"n":8108,"o":23.44,"t":"2026-03-17T04:00:00Z","v":900203,"vw":23.397814},{"c":22.17,"h":23.15,"l":21.59,"n":11768,"o":22.6,"t":"2026-03-18T04:00:00Z","v":1195226,"vw":22.171257},{"c":21.25,"h":21.85,"l":20.2517,"n":13691,"o":21.85,"t":"2026-03-19T04:00:00Z","v":1338360,"vw":20.950725},{"c":20.74,"h":21.47,"l":20.51,"n":12166,"o":21.25,"t":"2026-03-20T04:00:00Z","v":1541492,"vw":20.831277},{"c":21.25,"h":21.65,"l":20.67,"n":6515,"o":20.72,"t":"2026-03-23T04:00:00Z","v":520919,"vw":21.154516},{"c":21.26,"h":21.64,"l":20.55,"n":6198,"o":20.75,"t":"2026-03-24T04:00:00Z","v":570853,"vw":21.247072},{"c":21.88,"h":22.2,"l":21.55,"n":6285,"o":21.61,"t":"2026-03-25T04:00:00Z","v":420820,"vw":21.885992},{"c":21.26,"h":21.525,"l":20.93,"n":5435,"o":21.5,"t":"2026-03-26T04:00:00Z","v":491757,"vw":21.228225},{"c":21.22,"h":21.5,"l":20.87,"n":4276,"o":21.06,"t":"2026-03-27T04:00:00Z","v":303875,"vw":21.170007},{"c":20.68,"h":21.3,"l":20.4135,"n":5743,"o":21.3,"t":"2026-03-30T04:00:00Z","v":436916,"vw":20.798382},{"c":21.27,"h":21.3,"l":20.61,"n":5482,"o":20.68,"t":"2026-03-31T04:00:00Z","v":438627,"vw":21.099993},{"c":21.39,"h":21.64,"l":21.0072,"n":4352,"o":21.48,"t":"2026-04-01T04:00:00Z","v":319906,"vw":21.351907},{"c":21.11,"h":21.3899,"l":20.4,"n":4515,"o":20.84,"t":"2026-04-02T04:00:00Z","v":224767,"vw":21.00339},{"c":20.87,"h":21.185,"l":20.695,"n":4444,"o":21.11,"t":"2026-04-06T04:00:00Z","v":254507,"vw":20.864873},{"c":20.93,"h":20.99,"l":20.13,"n":4720,"o":20.87,"t":"2026-04-07T04:00:00Z","v":369306,"vw":20.658551},{"c":21.33,"h":21.625,"l":21.095,"n":5039,"o":21.21,"t":"2026-04-08T04:00:00Z","v":438026,"vw":21.373801},{"c":21.05,"h":21.66,"l":20.86,"n":6477,"o":21.33,"t":"2026-04-09T04:00:00Z","v":515408,"vw":21.100547},{"c":20.7,"h":21.26,"l":20.635,"n":4928,"o":21.1,"t":"2026-04-10T04:00:00Z","v":351193,"vw":20.911218},{"c":21.3,"h":21.69,"l":20.7,"n":5299,"o":21.22,"t":"2026-04-13T04:00:00Z","v":482638,"vw":21.313754},{"c":21.21,"h":21.72,"l":21,"n":6558,"o":21.65,"t":"2026-04-14T04:00:00Z","v":433782,"vw":21.258737},{"c":21.69,"h":22.3,"l":21.3,"n":9515,"o":21.33,"t":"2026-04-15T04:00:00Z","v":827383,"vw":21.677097},{"c":21.47,"h":21.71,"l":20.65,"n":9662,"o":21.69,"t":"2026-04-16T04:00:00Z","v":803334,"vw":21.302428},{"c":21.86,"h":22.2999,"l":21.38,"n":8891,"o":21.47,"t":"2026-04-17T04:00:00Z","v":865155,"vw":21.892078},{"c":22.18,"h":22.46,"l":21.68,"n":6375,"o":22.39,"t":"2026-04-20T04:00:00Z","v":464371,"vw":22.201665},{"c":20.17,"h":22.27,"l":19.84,"n":12658,"o":22.27,"t":"2026-04-21T04:00:00Z","v":1327332,"vw":20.53477},{"c":23.24,"h":23.76,"l":20.66,"n":17830,"o":20.67,"t":"2026-04-22T04:00:00Z","v":2109662,"vw":23.060512},{"c":23.06,"h":23.199,"l":22.21,"n":9129,"o":22.95,"t":"2026-04-23T04:00:00Z","v":721794,"vw":22.819852},{"c":22.99,"h":23.5899,"l":22.47,"n":7014,"o":23.06,"t":"2026-04-24T04:00:00Z","v":589413,"vw":22.893254},{"c":22.04,"h":22.99,"l":22.04,"n":6986,"o":22.79,"t":"2026-04-27T04:00:00Z","v":517142,"vw":22.245755},{"c":21.95,"h":22.17,"l":21.22,"n":6963,"o":22.17,"t":"2026-04-28T04:00:00Z","v":486970,"vw":21.774003},{"c":19.35,"h":19.86,"l":17.89,"n":24205,"o":17.99,"t":"2026-04-29T04:00:00Z","v":3444968,"vw":19.096556},{"c":19.22,"h":19.45,"l":18.76,"n":8870,"o":19.14,"t":"2026-04-30T04:00:00Z","v":755412,"vw":19.083911},{"c":19.14,"h":19.45,"l":18.76,"n":7411,"o":19.23,"t":"2026-05-01T04:00:00Z","v":693219,"vw":19.127497},{"c":19.95,"h":20.18,"l":18.99,"n":10710,"o":19.19,"t":"2026-05-04T04:00:00Z","v":936520,"vw":19.734249},{"c":20.01,"h":20.4,"l":19.8301,"n":6828,"o":19.95,"t":"2026-05-05T04:00:00Z","v":583053,"vw":20.067847},{"c":19.35,"h":20.27,"l":18.85,"n":9210,"o":19.71,"t":"2026-05-06T04:00:00Z","v":918132,"vw":19.19132},{"c":18.39,"h":19.5,"l":17.8,"n":9133,"o":19.49,"t":"2026-05-07T04:00:00Z","v":1313283,"vw":18.351777},{"c":18.64,"h":19.33,"l":18.42,"n":8187,"o":18.6,"t":"2026-05-08T04:00:00Z","v":790100,"vw":18.766053},{"c":19.21,"h":19.83,"l":18.65,"n":9888,"o":18.66,"t":"2026-05-11T04:00:00Z","v":1040236,"vw":19.270518},{"c":18.71,"h":19.4,"l":17.95,"n":7830,"o":19.07,"t":"2026-05-12T04:00:00Z","v":669950,"vw":18.534835},{"c":19.14,"h":19.71,"l":18.71,"n":11242,"o":18.82,"t":"2026-05-13T04:00:00Z","v":1042821,"vw":19.25882},{"c":18.75,"h":19.08,"l":18.06,"n":7571,"o":19.03,"t":"2026-05-14T04:00:00Z","v":546377,"vw":18.702417},{"c":18.19,"h":18.53,"l":17.94,"n":8914,"o":18.3,"t":"2026-05-15T04:00:00Z","v":669982,"vw":18.216661},{"c":17.45,"h":18.19,"l":16.945,"n":14731,"o":18.19,"t":"2026-05-18T04:00:00Z","v":1509713,"vw":17.325583},{"c":17.08,"h":17.395,"l":16.86,"n":7973,"o":17.35,"t":"2026-05-19T04:00:00Z","v":525142,"vw":17.098691},{"c":17.5,"h":18.07,"l":17.06,"n":11587,"o":17.08,"t":"2026-05-20T04:00:00Z","v":1190032,"vw":17.551789},{"c":17.96,"h":18.42,"l":17.48,"n":9393,"o":17.5,"t":"2026-05-21T04:00:00Z","v":823513,"vw":17.966535},{"c":17.78,"h":17.865,"l":17.03,"n":10091,"o":17.77,"t":"2026-05-22T04:00:00Z","v":706424,"vw":17.567567},{"c":17.87,"h":18.15,"l":17.51,"n":6769,"o":17.8,"t":"2026-05-26T04:00:00Z","v":480333,"vw":17.821765},{"c":17.43,"h":18,"l":17.15,"n":7306,"o":17.89,"t":"2026-05-27T04:00:00Z","v":501932,"vw":17.465747},{"c":16.95,"h":17.35,"l":16.65,"n":10951,"o":17.25,"t":"2026-05-28T04:00:00Z","v":762954,"vw":16.94876},{"c":16.64,"h":16.98,"l":16.39,"n":11580,"o":16.98,"t":"2026-05-29T04:00:00Z","v":909197,"vw":16.608908},{"c":16.38,"h":16.7305,"l":16.28,"n":8075,"o":16.5,"t":"2026-06-01T04:00:00Z","v":564426,"vw":16.45885},{"c":16.8,"h":16.98,"l":16.36,"n":7948,"o":16.44,"t":"2026-06-02T04:00:00Z","v":622718,"vw":16.759897},{"c":16.06,"h":16.72,"l":15.85,"n":8560,"o":16.61,"t":"2026-06-03T04:00:00Z","v":899746,"vw":16.019659},{"c":16.88,"h":17.55,"l":16.68,"n":17862,"o":17.05,"t":"2026-06-04T04:00:00Z","v":1949186,"vw":16.995502},{"c":16.32,"h":16.85,"l":16.25,"n":16351,"o":16.44,"t":"2026-06-05T04:00:00Z","v":1429018,"vw":16.494102},{"c":15.57,"h":16.81,"l":15.09,"n":14139,"o":16.81,"t":"2026-06-08T04:00:00Z","v":1370545,"vw":15.557313},{"c":14.39,"h":15.53,"l":13.96,"n":17623,"o":15.53,"t":"2026-06-09T04:00:00Z","v":1783319,"vw":14.427836},{"c":14.46,"h":15.09,"l":14.21,"n":18992,"o":14.6,"t":"2026-06-10T04:00:00Z","v":1733924,"vw":14.60709},{"c":15.43,"h":15.8,"l":14.14,"n":16064,"o":14.51,"t":"2026-06-11T04:00:00Z","v":1874679,"vw":15.340181},{"c":15.71,"h":16.06,"l":15.42,"n":9156,"o":15.56,"t":"2026-06-12T04:00:00Z","v":772688,"vw":15.765127},{"c":15.46,"h":16.49,"l":15.41,"n":9836,"o":16.18,"t":"2026-06-15T04:00:00Z","v":801153,"vw":15.713905},{"c":14.79,"h":15.44,"l":14.51,"n":12089,"o":15.44,"t":"2026-06-16T04:00:00Z","v":1011994,"vw":14.79778},{"c":14.46,"h":15.01,"l":14.36,"n":8259,"o":14.79,"t":"2026-06-17T04:00:00Z","v":579594,"vw":14.619794},{"c":14.18,"h":14.5,"l":13.8224,"n":10131,"o":14.5,"t":"2026-06-18T04:00:00Z","v":1793991,"vw":14.117871},{"c":13.9,"h":14.2899,"l":13.77,"n":8342,"o":14.2,"t":"2026-06-22T04:00:00Z","v":745218,"vw":14.038917},{"c":13.47,"h":13.87,"l":13.18,"n":11079,"o":13.45,"t":"2026-06-23T04:00:00Z","v":1065454,"vw":13.405098},{"c":13.38,"h":13.71,"l":13.21,"n":8126,"o":13.47,"t":"2026-06-24T04:00:00Z","v":674546,"vw":13.425885},{"c":13.12,"h":13.57,"l":12.82,"n":10973,"o":13.38,"t":"2026-06-25T04:00:00Z","v":953353,"vw":13.085184},{"c":12.84,"h":12.99,"l":12.52,"n":7727,"o":12.82,"t":"2026-06-26T04:00:00Z","v":599303,"vw":12.763781},{"c":13.05,"h":13.06,"l":12.46,"n":8289,"o":12.77,"t":"2026-06-29T04:00:00Z","v":803145,"vw":12.880034},{"c":13.39,"h":13.7,"l":12.98,"n":11189,"o":13.05,"t":"2026-06-30T04:00:00Z","v":1093509,"vw":13.296938},{"c":12.7,"h":13.335,"l":12.69,"n":12733,"o":13.15,"t":"2026-07-01T04:00:00Z","v":1128219,"vw":12.997589},{"c":12.25,"h":13.39,"l":12.18,"n":13386,"o":12.71,"t":"2026-07-02T04:00:00Z","v":1339587,"vw":12.52107},{"c":12.33,"h":12.6,"l":12.14,"n":7648,"o":12.34,"t":"2026-07-06T04:00:00Z","v":843226,"vw":12.345587},{"c":12.19,"h":12.33,"l":11.85,"n":7616,"o":12.14,"t":"2026-07-07T04:00:00Z","v":891745,"vw":12.087992},{"c":11.88,"h":12.1,"l":11.65,"n":12979,"o":11.99,"t":"2026-07-08T04:00:00Z","v":1167918,"vw":11.851525},{"c":12.27,"h":12.4,"l":12.05,"n":8064,"o":12.05,"t":"2026-07-09T04:00:00Z","v":649518,"vw":12.273099},{"c":12.4,"h":12.47,"l":12.21,"n":7179,"o":12.26,"t":"2026-07-10T04:00:00Z","v":614002,"vw":12.330041},{"c":11.63,"h":12.21,"l":11.6,"n":9653,"o":12.21,"t":"2026-07-13T04:00:00Z","v":824254,"vw":11.746689},{"c":11.84,"h":11.95,"l":11.55,"n":6864,"o":11.85,"t":"2026-07-14T04:00:00Z","v":577537,"vw":11.803841},{"c":12.1,"h":12.36,"l":11.845,"n":6739,"o":12.01,"t":"2026-07-15T04:00:00Z","v":380442,"vw":12.095746},{"c":11.92,"h":12.175,"l":11.76,"n":7555,"o":11.9,"t":"2026-07-16T04:00:00Z","v":497652,"vw":11.959751},{"c":12.14,"h":12.32,"l":11.59,"n":7137,"o":11.81,"t":"2026-07-17T04:00:00Z","v":612555,"vw":12.029051},{"c":12.29,"h":12.5,"l":11.99,"n":6063,"o":12.2,"t":"2026-07-20T04:00:00Z","v":556561,"vw":12.320441},{"c":11.86,"h":12.55,"l":11.85,"n":6341,"o":12.5,"t":"2026-07-21T04:00:00Z","v":570671,"vw":12.109471},{"c":12,"h":12.54,"l":11.98,"n":6103,"o":12.06,"t":"2026-07-22T04:00:00Z","v":466456,"vw":12.144105},{"c":11.91,"h":12.44,"l":11.84,"n":6760,"o":12.26,"t":"2026-07-23T04:00:00Z","v":658631,"vw":11.995158},{"c":11.67,"h":12.04,"l":11.3805,"n":9139,"o":11.89,"t":"2026-07-24T04:00:00Z","v":1065120,"vw":11.595509},{"c":12.05,"h":12.2875,"l":11.52,"n":11075,"o":11.59,"t":"2026-07-27T04:00:00Z","v":1081486,"vw":12.064765},{"c":11.85,"h":12.24,"l":11.8,"n":10473,"o":11.89,"t":"2026-07-28T04:00:00Z","v":1192594,"vw":11.955146},{"c":11.97,"h":12.325,"l":11.911,"n":12656,"o":11.97,"t":"2026-07-29T04:00:00Z","v":1023895,"vw":12.077717},{"c":12.11,"h":12.3,"l":11.67,"n":8759,"o":12.3,"t":"2026-07-30T04:00:00Z","v":654035,"vw":11.958149},{"c":12.17,"h":12.27,"l":11.775,"n":7706,"o":12.03,"t":"2026-07-31T04:00:00Z","v":635395,"vw":12.121971},{"c":13.75,"h":13.85,"l":12.7495,"n":18117,"o":12.85,"t":"2026-08-03T04:00:00Z","v":1838226,"vw":13.590616},{"c":13.41,"h":13.9,"l":13.155,"n":14700,"o":13.5,"t":"2026-08-04T04:00:00Z","v":1755424,"vw":13.43123},{"c":13.28,"h":13.42,"l":12.82,"n":12417,"o":13.21,"t":"2026-08-05T04:00:00Z","v":1160043,"vw":13.175445},{"c":13.55,"h":13.67,"l":12.9422,"n":8431,"o":13.15,"t":"2026-08-06T04:00:00Z","v":834488,"vw":13.485157},{"c":14.72,"h":14.785,"l":14.03,"n":14933,"o":14.03,"t":"2026-08-07T04:00:00Z","v":1588658,"vw":14.486269},{"c":14.62,"h":14.945,"l":14.36,"n":10253,"o":14.72,"t":"2026-08-10T04:00:00Z","v":1138817,"vw":14.664547},{"c":14.54,"h":14.87,"l":14.39,"n":7770,"o":14.69,"t":"2026-08-11T04:00:00Z","v":607118,"vw":14.632429},{"c":14.6,"h":15.03,"l":14.43,"n":7769,"o":14.95,"t":"2026-08-12T04:00:00Z","v":1008709,"vw":14.668186},{"c":14.92,"h":14.97,"l":14.33,"n":10979,"o":14.54,"t":"2026-08-13T04:00:00Z","v":1327803,"vw":14.780042},{"c":14.64,"h":15.22,"l":14.535,"n":8510,"o":14.76,"t":"2026-08-14T04:00:00Z","v":730726,"vw":14.810304},{"c":14.24,"h":14.92,"l":14.07,"n":7809,"o":14.7,"t":"2026-08-17T04:00:00Z","v":944633,"vw":14.256861},{"c":13.89,"h":13.95,"l":13.51,"n":9116,"o":13.88,"t":"2026-08-18T04:00:00Z","v":701080,"vw":13.745517},{"c":14.05,"h":14.08,"l":13.52,"n":11288,"o":13.58,"t":"2026-08-19T04:00:00Z","v":952154,"vw":13.852855},{"c":14.98,"h":15.13,"l":14.055,"n":15401,"o":14.44,"t":"2026-08-20T04:00:00Z","v":1782751,"vw":14.806415},{"c":13.58,"h":15.16,"l":13.48,"n":17125,"o":15,"t":"2026-08-21T04:00:00Z","v":1644601,"vw":13.848277},{"c":14.43,"h":14.61,"l":13.34,"n":12956,"o":13.55,"t":"2026-08-24T04:00:00Z","v":1240909,"vw":14.294713},{"c":14.21,"h":14.47,"l":13.2805,"n":12720,"o":13.77,"t":"2026-08-25T04:00:00Z","v":1236889,"vw":14.105232},{"c":13.52,"h":14.11,"l":13.38,"n":7555,"o":14.05,"t":"2026-08-26T04:00:00Z","v":669220,"vw":13.561113},{"c":13.64,"h":13.85,"l":13.38,"n":10232,"o":13.76,"t":"2026-08-27T04:00:00Z","v":899295,"vw":13.684422},{"c":13.68,"h":13.79,"l":13.47,"n":6419,"o":13.66,"t":"2026-08-28T04:00:00Z","v":714858,"vw":13.613059},{"c":12.89,"h":13.54,"l":12.7,"n":13543,"o":13.5,"t":"2026-08-31T04:00:00Z","v":1838653,"vw":12.96579},{"c":12.96,"h":13.385,"l":12.87,"n":9239,"o":12.9,"t":"2026-09-01T04:00:00Z","v":872779,"vw":13.055238},{"c":12.88,"h":13.09,"l":12.58,"n":10609,"o":12.95,"t":"2026-09-02T04:00:00Z","v":1072138,"vw":12.82596},{"c":12.56,"h":12.88,"l":12.42,"n":8849,"o":12.79,"t":"2026-09-03T04:00:00Z","v":973318,"vw":12.534242},{"c":12.31,"h":12.685,"l":12.28,"n":7847,"o":12.6,"t":"2026-09-04T04:00:00Z","v":611757,"vw":12.423746},{"c":12.48,"h":12.78,"l":12.3,"n":8393,"o":12.31,"t":"2026-09-08T04:00:00Z","v":656431,"vw":12.556782},{"c":12.05,"h":12.48,"l":11.97,"n":6997,"o":12.39,"t":"2026-09-09T04:00:00Z","v":661420,"vw":12.112863},{"c":11.71,"h":12.23,"l":11.68,"n":12120,"o":11.97,"t":"2026-09-10T04:00:00Z","v":948458,"vw":11.854573},{"c":11.54,"h":11.99,"l":11.54,"n":8567,"o":11.81,"t":"2026-09-11T04:00:00Z","v":847148,"vw":11.714211},{"c":11.51,"h":11.62,"l":11.38,"n":7053,"o":11.55,"t":"2026-09-14T04:00:00Z","v":702882,"vw":11.500025},{"c":11.26,"h":11.72,"l":11.175,"n":10220,"o":11.66,"t":"2026-09-15T04:00:00Z","v":812221,"vw":11.322464},{"c":11.31,"h":11.515,"l":11.17,"n":6496,"o":11.44,"t":"2026-09-16T04:00:00Z","v":622937,"vw":11.365107},{"c":11.93,"h":12.03,"l":11.4719,"n":7920,"o":11.55,"t":"2026-09-17T04:00:00Z","v":653516,"vw":11.880259},{"c":12.07,"h":12.2,"l":11.93,"n":9069,"o":12.08,"t":"2026-09-18T04:00:00Z","v":1116411,"vw":12.062815},{"c":12,"h":12.2,"l":11.81,"n":7368,"o":12.07,"t":"2026-09-21T04:00:00Z","v":675347,"vw":12.01125},{"c":12.31,"h":12.4,"l":11.9,"n":5847,"o":12.07,"t":"2026-09-22T04:00:00Z","v":514641,"vw":12.193747},{"c":11.91,"h":12.2,"l":11.81,"n":5877,"o":12.2,"t":"2026-09-23T04:00:00Z","v":461279,"vw":11.92341},{"c":11.45,"h":11.98,"l":11.35,"n":5826,"o":11.98,"t":"2026-09-24T04:00:00Z","v":681784,"vw":11.460441},{"c":11.47,"h":11.585,"l":11.31,"n":5310,"o":11.47,"t":"2026-09-25T04:00:00Z","v":426179,"vw":11.477654},{"c":10.9,"h":11.37,"l":10.87,"n":5785,"o":11.37,"t":"2026-09-28T04:00:00Z","v":850320,"vw":10.985394},{"c":11.34,"h":11.46,"l":10.895,"n":6393,"o":11,"t":"2026-09-29T04:00:00Z","v":470346,"vw":11.29203},{"c":11.43,"h":11.735,"l":11.39,"n":8669,"o":11.51,"t":"2026-09-30T04:00:00Z","v":898039,"vw":11.527107},{"c":11.15,"h":11.53,"l":10.94,"n":6265,"o":11.53,"t":"2026-10-01T04:00:00Z","v":442089,"vw":11.12541},{"c":11,"h":11.25,"l":10.865,"n":3501,"o":11.25,"t":"2026-10-02T04:00:00Z","v":262084,"vw":11.008555},{"c":11.04,"h":11.08,"l":10.87,"n":5159,"o":11,"t":"2026-10-05T04:00:00Z","v":384004,"vw":10.983601},{"c":11.08,"h":11.24,"l":10.97,"n":5581,"o":11.18,"t":"2026-10-06T04:00:00Z","v":522972,"vw":11.100855},{"c":10.9,"h":10.99,"l":10.765,"n":4753,"o":10.89,"t":"2026-10-07T04:00:00Z","v":429011,"vw":10.877995},{"c":10.72,"h":10.95,"l":10.5988,"n":4391,"o":10.95,"t":"2026-10-08T04:00:00Z","v":265496,"vw":10.703452},{"c":11,"h":11.05,"l":10.64,"n":4863,"o":10.86,"t":"2026-10-09T04:00:00Z","v":404284,"vw":10.933373},{"c":10.95,"h":11,"l":10.71,"n":5648,"o":10.95,"t":"2026-10-12T04:00:00Z","v":424827,"vw":10.899148},{"c":11.09,"h":11.28,"l":10.77,"n":6496,"o":10.88,"t":"2026-10-13T04:00:00Z","v":660290,"vw":11.087007},{"c":10.71,"h":11.001,"l":10.64,"n":6285,"o":11,"t":"2026-10-14T04:00:00Z","v":466896,"vw":10.727388},{"c":10.65,"h":10.7,"l":10.41,"n":7277,"o":10.6,"t":"2026-10-15T04:00:00Z","v":680785,"vw":10.585989},{"c":10.23,"h":10.73,"l":10.23,"n":4832,"o":10.61,"t":"2026-10-16T04:00:00Z","v":330990,"vw":10.364215},{"c":10.11,"h":10.48,"l":9.89,"n":9036,"o":10.48,"t":"2026-10-19T04:00:00Z","v":693813,"vw":10.052501},{"c":10.32,"h":10.55,"l":10.055,"n":4350,"o":10.185,"t":"2026-10-20T04:00:00Z","v":375957,"vw":10.335491},{"c":10.28,"h":10.5,"l":10.2,"n":3867,"o":10.47,"t":"2026-10-21T04:00:00Z","v":356661,"vw":10.272891},{"c":10.08,"h":10.21,"l":9.93,"n":6209,"o":10.04,"t":"2026-10-22T04:00:00Z","v":493653,"vw":10.082169}],"volatilityBars":[{"c":11.975,"h":12.07,"l":11.9,"n":129,"o":12.07,"t":"2026-09-22T13:30:00Z","v":14191,"vw":11.992975},{"c":12.02,"h":12.04,"l":11.93,"n":38,"o":11.95,"t":"2026-09-22T13:45:00Z","v":2290,"vw":11.9721},{"c":12.06,"h":12.08,"l":11.95,"n":164,"o":12,"t":"2026-09-22T14:00:00Z","v":11928,"vw":12.012791},{"c":12.08,"h":12.15,"l":12.06,"n":182,"o":12.08,"t":"2026-09-22T14:15:00Z","v":17105,"vw":12.097891},{"c":11.97,"h":12.07,"l":11.965,"n":67,"o":12.07,"t":"2026-09-22T14:30:00Z","v":5153,"vw":12.014643},{"c":11.945,"h":12.03,"l":11.94,"n":171,"o":11.97,"t":"2026-09-22T14:45:00Z","v":24054,"vw":11.986819},{"c":12.04,"h":12.05,"l":11.92,"n":223,"o":11.93,"t":"2026-09-22T15:00:00Z","v":43675,"vw":12.006812},{"c":12.125,"h":12.125,"l":12.05,"n":244,"o":12.05,"t":"2026-09-22T15:15:00Z","v":30180,"vw":12.064833},{"c":12.065,"h":12.11,"l":12.05,"n":147,"o":12.11,"t":"2026-09-22T15:30:00Z","v":7313,"vw":12.087001},{"c":12.03,"h":12.09,"l":12.02,"n":96,"o":12.065,"t":"2026-09-22T15:45:00Z","v":5207,"vw":12.054393},{"c":12.02,"h":12.06,"l":12.01,"n":173,"o":12.02,"t":"2026-09-22T16:00:00Z","v":12903,"vw":12.038923},{"c":12.1,"h":12.12,"l":12.03,"n":156,"o":12.03,"t":"2026-09-22T16:15:00Z","v":7809,"vw":12.073393},{"c":12.15,"h":12.16,"l":12.12,"n":85,"o":12.13,"t":"2026-09-22T16:30:00Z","v":3578,"vw":12.135567},{"c":12.195,"h":12.195,"l":12.14,"n":176,"o":12.15,"t":"2026-09-22T16:45:00Z","v":9418,"vw":12.167953},{"c":12.18,"h":12.1875,"l":12.18,"n":87,"o":12.18,"t":"2026-09-22T17:00:00Z","v":5102,"vw":12.183042},{"c":12.155,"h":12.19,"l":12.14,"n":135,"o":12.17,"t":"2026-09-22T17:15:00Z","v":7365,"vw":12.17142},{"c":12.145,"h":12.16,"l":12.125,"n":182,"o":12.14,"t":"2026-09-22T17:30:00Z","v":14419,"vw":12.144377},{"c":12.19,"h":12.19,"l":12.13,"n":182,"o":12.13,"t":"2026-09-22T17:45:00Z","v":12642,"vw":12.156664},{"c":12.26,"h":12.27,"l":12.2,"n":165,"o":12.2,"t":"2026-09-22T18:00:00Z","v":9763,"vw":12.226869},{"c":12.305,"h":12.32,"l":12.23,"n":251,"o":12.255,"t":"2026-09-22T18:15:00Z","v":18394,"vw":12.283518},{"c":12.31,"h":12.32,"l":12.295,"n":197,"o":12.31,"t":"2026-09-22T18:30:00Z","v":8959,"vw":12.305517},{"c":12.295,"h":12.32,"l":12.29,"n":182,"o":12.31,"t":"2026-09-22T18:45:00Z","v":9570,"vw":12.30914},{"c":12.32,"h":12.35,"l":12.3,"n":349,"o":12.3,"t":"2026-09-22T19:00:00Z","v":24266,"vw":12.320616},{"c":12.28,"h":12.31,"l":12.2776,"n":121,"o":12.3,"t":"2026-09-22T19:15:00Z","v":9202,"vw":12.293883},{"c":12.3706,"h":12.4,"l":12.27,"n":456,"o":12.28,"t":"2026-09-22T19:30:00Z","v":34515,"vw":12.33369},{"c":12.32,"h":12.39,"l":12.305,"n":959,"o":12.38,"t":"2026-09-22T19:45:00Z","v":83477,"vw":12.34378},{"c":12.31,"h":12.31,"l":12.31,"n":8,"o":12.31,"t":"2026-09-22T20:00:00Z","v":72093,"vw":12.31},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-09-23T09:45:00Z","v":122,"vw":12.31},{"c":12.5,"h":12.5,"l":12.39,"n":29,"o":12.39,"t":"2026-09-23T11:15:00Z","v":1765,"vw":12.489038},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-09-23T12:00:00Z","v":2500,"vw":12.5},{"c":12.25,"h":12.29,"l":12.25,"n":4,"o":12.29,"t":"2026-09-23T12:45:00Z","v":1450,"vw":12.261851},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-23T13:00:00Z","v":450,"vw":12.23},{"c":11.995,"h":12.2,"l":11.955,"n":115,"o":12.2,"t":"2026-09-23T13:30:00Z","v":12319,"vw":12.059782},{"c":11.9,"h":11.98,"l":11.88,"n":113,"o":11.98,"t":"2026-09-23T13:45:00Z","v":8344,"vw":11.924293},{"c":11.83,"h":11.9299,"l":11.81,"n":236,"o":11.92,"t":"2026-09-23T14:00:00Z","v":23307,"vw":11.874701},{"c":11.95,"h":11.975,"l":11.83,"n":166,"o":11.83,"t":"2026-09-23T14:15:00Z","v":9741,"vw":11.888222},{"c":12,"h":12.015,"l":11.93,"n":157,"o":11.95,"t":"2026-09-23T14:30:00Z","v":5822,"vw":11.988494},{"c":11.99,"h":12.01,"l":11.965,"n":167,"o":12,"t":"2026-09-23T14:45:00Z","v":8616,"vw":11.989224},{"c":12.0101,"h":12.02,"l":12,"n":139,"o":12,"t":"2026-09-23T15:00:00Z","v":6067,"vw":12.012479},{"c":12.02,"h":12.07,"l":12.02,"n":262,"o":12.035,"t":"2026-09-23T15:15:00Z","v":11389,"vw":12.039662},{"c":12.03,"h":12.03,"l":11.99,"n":160,"o":12.02,"t":"2026-09-23T15:30:00Z","v":7205,"vw":12.008864},{"c":11.96,"h":12.035,"l":11.93,"n":214,"o":12.035,"t":"2026-09-23T15:45:00Z","v":21667,"vw":11.963129},{"c":11.97,"h":11.98,"l":11.94,"n":100,"o":11.94,"t":"2026-09-23T16:00:00Z","v":5367,"vw":11.957492},{"c":11.945,"h":11.99,"l":11.92,"n":162,"o":11.97,"t":"2026-09-23T16:15:00Z","v":7388,"vw":11.962397},{"c":11.965,"h":11.965,"l":11.96,"n":80,"o":11.96,"t":"2026-09-23T16:30:00Z","v":5943,"vw":11.963499},{"c":11.895,"h":11.95,"l":11.89,"n":131,"o":11.945,"t":"2026-09-23T16:45:00Z","v":4377,"vw":11.911107},{"c":11.835,"h":11.89,"l":11.82,"n":82,"o":11.89,"t":"2026-09-23T17:00:00Z","v":6063,"vw":11.849941},{"c":11.865,"h":11.88,"l":11.835,"n":102,"o":11.835,"t":"2026-09-23T17:15:00Z","v":4370,"vw":11.860465},{"c":11.88,"h":11.88,"l":11.86,"n":39,"o":11.86,"t":"2026-09-23T17:30:00Z","v":1566,"vw":11.873889},{"c":11.91,"h":11.915,"l":11.8942,"n":85,"o":11.8955,"t":"2026-09-23T17:45:00Z","v":5111,"vw":11.89958},{"c":11.885,"h":11.91,"l":11.88,"n":123,"o":11.91,"t":"2026-09-23T18:00:00Z","v":5361,"vw":11.890119},{"c":11.9,"h":11.915,"l":11.872,"n":163,"o":11.9,"t":"2026-09-23T18:15:00Z","v":6860,"vw":11.900285},{"c":11.89,"h":11.9,"l":11.8822,"n":112,"o":11.9,"t":"2026-09-23T18:30:00Z","v":3981,"vw":11.895489},{"c":11.89,"h":11.9,"l":11.87,"n":142,"o":11.88,"t":"2026-09-23T18:45:00Z","v":5729,"vw":11.88373},{"c":11.835,"h":11.88,"l":11.835,"n":87,"o":11.88,"t":"2026-09-23T19:00:00Z","v":2635,"vw":11.850294},{"c":11.835,"h":11.865,"l":11.82,"n":239,"o":11.84,"t":"2026-09-23T19:15:00Z","v":13092,"vw":11.84546},{"c":11.86,"h":11.875,"l":11.82,"n":478,"o":11.83,"t":"2026-09-23T19:30:00Z","v":28377,"vw":11.844373},{"c":11.93,"h":11.98,"l":11.86,"n":1416,"o":11.86,"t":"2026-09-23T19:45:00Z","v":111367,"vw":11.938111},{"c":11.91,"h":11.91,"l":11.91,"n":17,"o":11.91,"t":"2026-09-23T20:00:00Z","v":108595,"vw":11.91},{"c":11.79,"h":11.98,"l":11.63,"n":78,"o":11.98,"t":"2026-09-24T13:30:00Z","v":15401,"vw":11.750825},{"c":11.645,"h":11.81,"l":11.62,"n":128,"o":11.78,"t":"2026-09-24T13:45:00Z","v":7573,"vw":11.687925},{"c":11.61,"h":11.6896,"l":11.57,"n":111,"o":11.64,"t":"2026-09-24T14:00:00Z","v":7419,"vw":11.63315},{"c":11.52,"h":11.6,"l":11.49,"n":122,"o":11.6,"t":"2026-09-24T14:15:00Z","v":13024,"vw":11.517997},{"c":11.436,"h":11.55,"l":11.436,"n":109,"o":11.515,"t":"2026-09-24T14:30:00Z","v":15702,"vw":11.49389},{"c":11.445,"h":11.475,"l":11.435,"n":78,"o":11.45,"t":"2026-09-24T14:45:00Z","v":4782,"vw":11.453577},{"c":11.37,"h":11.455,"l":11.35,"n":461,"o":11.445,"t":"2026-09-24T15:00:00Z","v":82541,"vw":11.43121},{"c":11.365,"h":11.4,"l":11.365,"n":112,"o":11.3792,"t":"2026-09-24T15:15:00Z","v":11405,"vw":11.39016},{"c":11.36,"h":11.4,"l":11.35,"n":343,"o":11.38,"t":"2026-09-24T15:30:00Z","v":45376,"vw":11.391911},{"c":11.42,"h":11.42,"l":11.35,"n":270,"o":11.36,"t":"2026-09-24T15:45:00Z","v":36170,"vw":11.396448},{"c":11.49,"h":11.52,"l":11.415,"n":249,"o":11.435,"t":"2026-09-24T16:00:00Z","v":59281,"vw":11.467602},{"c":11.5,"h":11.62,"l":11.5,"n":143,"o":11.5,"t":"2026-09-24T16:15:00Z","v":15749,"vw":11.582682},{"c":11.46,"h":11.52,"l":11.46,"n":93,"o":11.52,"t":"2026-09-24T16:30:00Z","v":9799,"vw":11.495786},{"c":11.46,"h":11.46,"l":11.445,"n":40,"o":11.46,"t":"2026-09-24T16:45:00Z","v":2048,"vw":11.45713},{"c":11.43,"h":11.45,"l":11.42,"n":83,"o":11.44,"t":"2026-09-24T17:00:00Z","v":8188,"vw":11.445313},{"c":11.43,"h":11.45,"l":11.425,"n":45,"o":11.45,"t":"2026-09-24T17:15:00Z","v":3418,"vw":11.445427},{"c":11.42,"h":11.42,"l":11.395,"n":63,"o":11.41,"t":"2026-09-24T17:30:00Z","v":7339,"vw":11.417661},{"c":11.47,"h":11.49,"l":11.43,"n":512,"o":11.44,"t":"2026-09-24T17:45:00Z","v":76289,"vw":11.451782},{"c":11.43,"h":11.47,"l":11.395,"n":120,"o":11.47,"t":"2026-09-24T18:00:00Z","v":44464,"vw":11.447959},{"c":11.445,"h":11.45,"l":11.42,"n":106,"o":11.44,"t":"2026-09-24T18:15:00Z","v":6770,"vw":11.441751},{"c":11.42,"h":11.44,"l":11.39,"n":117,"o":11.44,"t":"2026-09-24T18:30:00Z","v":9951,"vw":11.409627},{"c":11.405,"h":11.41,"l":11.39,"n":97,"o":11.4,"t":"2026-09-24T18:45:00Z","v":3529,"vw":11.403035},{"c":11.39,"h":11.4,"l":11.3798,"n":163,"o":11.4,"t":"2026-09-24T19:00:00Z","v":10343,"vw":11.382611},{"c":11.415,"h":11.43,"l":11.38,"n":116,"o":11.38,"t":"2026-09-24T19:15:00Z","v":10343,"vw":11.41595},{"c":11.5,"h":11.505,"l":11.4107,"n":340,"o":11.4107,"t":"2026-09-24T19:30:00Z","v":24578,"vw":11.467331},{"c":11.46,"h":11.52,"l":11.45,"n":1027,"o":11.51,"t":"2026-09-24T19:45:00Z","v":80228,"vw":11.486764},{"c":11.69,"h":11.69,"l":11.45,"n":12,"o":11.45,"t":"2026-09-24T20:00:00Z","v":54233,"vw":11.450468},{"c":11.485,"h":11.505,"l":11.31,"n":166,"o":11.47,"t":"2026-09-25T13:30:00Z","v":11328,"vw":11.4569},{"c":11.47,"h":11.475,"l":11.425,"n":86,"o":11.45,"t":"2026-09-25T13:45:00Z","v":6189,"vw":11.447019},{"c":11.465,"h":11.49,"l":11.43,"n":217,"o":11.49,"t":"2026-09-25T14:00:00Z","v":12481,"vw":11.465749},{"c":11.49,"h":11.51,"l":11.445,"n":117,"o":11.45,"t":"2026-09-25T14:15:00Z","v":7629,"vw":11.475001},{"c":11.485,"h":11.515,"l":11.465,"n":185,"o":11.49,"t":"2026-09-25T14:30:00Z","v":14493,"vw":11.495007},{"c":11.47,"h":11.5,"l":11.47,"n":108,"o":11.485,"t":"2026-09-25T14:45:00Z","v":5215,"vw":11.47952},{"c":11.48,"h":11.49,"l":11.45,"n":144,"o":11.47,"t":"2026-09-25T15:00:00Z","v":18652,"vw":11.473284},{"c":11.5,"h":11.5,"l":11.45,"n":243,"o":11.48,"t":"2026-09-25T15:15:00Z","v":21160,"vw":11.478311},{"c":11.465,"h":11.5,"l":11.44,"n":175,"o":11.495,"t":"2026-09-25T15:30:00Z","v":9998,"vw":11.474087},{"c":11.535,"h":11.535,"l":11.46,"n":335,"o":11.46,"t":"2026-09-25T15:45:00Z","v":28400,"vw":11.498727},{"c":11.52,"h":11.585,"l":11.5,"n":149,"o":11.54,"t":"2026-09-25T16:00:00Z","v":8491,"vw":11.544997},{"c":11.48,"h":11.51,"l":11.46,"n":93,"o":11.5,"t":"2026-09-25T16:15:00Z","v":4317,"vw":11.475143},{"c":11.4,"h":11.47,"l":11.39,"n":160,"o":11.47,"t":"2026-09-25T16:30:00Z","v":13677,"vw":11.421207},{"c":11.46,"h":11.48,"l":11.39,"n":193,"o":11.41,"t":"2026-09-25T16:45:00Z","v":12173,"vw":11.417104},{"c":11.45,"h":11.47,"l":11.45,"n":63,"o":11.45,"t":"2026-09-25T17:00:00Z","v":2594,"vw":11.454023},{"c":11.45,"h":11.465,"l":11.435,"n":105,"o":11.465,"t":"2026-09-25T17:15:00Z","v":7399,"vw":11.447721},{"c":11.455,"h":11.46,"l":11.44,"n":132,"o":11.44,"t":"2026-09-25T17:30:00Z","v":8159,"vw":11.449236},{"c":11.46,"h":11.46,"l":11.45,"n":108,"o":11.46,"t":"2026-09-25T17:45:00Z","v":3759,"vw":11.458789},{"c":11.505,"h":11.505,"l":11.465,"n":96,"o":11.47,"t":"2026-09-25T18:00:00Z","v":7794,"vw":11.48916},{"c":11.505,"h":11.505,"l":11.505,"n":24,"o":11.505,"t":"2026-09-25T18:15:00Z","v":627,"vw":11.505},{"c":11.5,"h":11.5,"l":11.5,"n":61,"o":11.5,"t":"2026-09-25T18:30:00Z","v":2703,"vw":11.5},{"c":11.54,"h":11.54,"l":11.505,"n":109,"o":11.51,"t":"2026-09-25T18:45:00Z","v":6135,"vw":11.515893},{"c":11.5152,"h":11.55,"l":11.5152,"n":64,"o":11.55,"t":"2026-09-25T19:00:00Z","v":2857,"vw":11.532377},{"c":11.52,"h":11.53,"l":11.515,"n":77,"o":11.515,"t":"2026-09-25T19:15:00Z","v":7252,"vw":11.519419},{"c":11.5016,"h":11.53,"l":11.5,"n":272,"o":11.52,"t":"2026-09-25T19:30:00Z","v":17703,"vw":11.516154},{"c":11.47,"h":11.52,"l":11.46,"n":943,"o":11.505,"t":"2026-09-25T19:45:00Z","v":83705,"vw":11.484157},{"c":11.47,"h":11.47,"l":11.47,"n":13,"o":11.47,"t":"2026-09-25T20:00:00Z","v":69830,"vw":11.47},{"c":11.31,"h":11.31,"l":11.31,"n":8,"o":11.31,"t":"2026-09-28T13:15:00Z","v":404,"vw":11.31},{"c":11.17,"h":11.37,"l":11.16,"n":256,"o":11.37,"t":"2026-09-28T13:30:00Z","v":27634,"vw":11.22325},{"c":11.175,"h":11.2,"l":11.16,"n":111,"o":11.18,"t":"2026-09-28T13:45:00Z","v":7793,"vw":11.186659},{"c":11.24,"h":11.2499,"l":11.18,"n":132,"o":11.18,"t":"2026-09-28T14:00:00Z","v":9897,"vw":11.21848},{"c":11.25,"h":11.25,"l":11.22,"n":105,"o":11.24,"t":"2026-09-28T14:15:00Z","v":6076,"vw":11.237654},{"c":11.22,"h":11.29,"l":11.22,"n":189,"o":11.25,"t":"2026-09-28T14:30:00Z","v":10545,"vw":11.246159},{"c":11.13,"h":11.2,"l":11.13,"n":231,"o":11.2,"t":"2026-09-28T14:45:00Z","v":29801,"vw":11.151927},{"c":11.12,"h":11.16,"l":11.11,"n":146,"o":11.13,"t":"2026-09-28T15:00:00Z","v":15743,"vw":11.126199},{"c":11.13,"h":11.14,"l":11.11,"n":97,"o":11.12,"t":"2026-09-28T15:15:00Z","v":6761,"vw":11.120357},{"c":11.13,"h":11.19,"l":11.101,"n":166,"o":11.125,"t":"2026-09-28T15:30:00Z","v":37749,"vw":11.130848},{"c":11.15,"h":11.15,"l":11.135,"n":57,"o":11.145,"t":"2026-09-28T15:45:00Z","v":3420,"vw":11.137815},{"c":11.14,"h":11.16,"l":11.14,"n":82,"o":11.15,"t":"2026-09-28T16:00:00Z","v":3499,"vw":11.147004},{"c":11.25,"h":11.25,"l":11.14,"n":225,"o":11.14,"t":"2026-09-28T16:15:00Z","v":17072,"vw":11.192449},{"c":11.16,"h":11.24,"l":11.15,"n":97,"o":11.23,"t":"2026-09-28T16:30:00Z","v":5856,"vw":11.180906},{"c":11.145,"h":11.17,"l":11.14,"n":93,"o":11.17,"t":"2026-09-28T16:45:00Z","v":5027,"vw":11.153645},{"c":11.2,"h":11.2,"l":11.12,"n":148,"o":11.16,"t":"2026-09-28T17:00:00Z","v":9310,"vw":11.139923},{"c":11.13,"h":11.2,"l":11.13,"n":33,"o":11.2,"t":"2026-09-28T17:15:00Z","v":1137,"vw":11.163333},{"c":11.125,"h":11.16,"l":11.1,"n":86,"o":11.13,"t":"2026-09-28T17:30:00Z","v":6733,"vw":11.118811},{"c":11.155,"h":11.1655,"l":11.13,"n":95,"o":11.14,"t":"2026-09-28T17:45:00Z","v":6805,"vw":11.149301},{"c":11.152,"h":11.17,"l":11.15,"n":47,"o":11.16,"t":"2026-09-28T18:00:00Z","v":1878,"vw":11.162316},{"c":11.15,"h":11.17,"l":11.14,"n":86,"o":11.15,"t":"2026-09-28T18:15:00Z","v":2974,"vw":11.152059},{"c":11.11,"h":11.15,"l":11.11,"n":107,"o":11.15,"t":"2026-09-28T18:30:00Z","v":4966,"vw":11.121722},{"c":11.115,"h":11.14,"l":11.08,"n":197,"o":11.11,"t":"2026-09-28T18:45:00Z","v":21749,"vw":11.100755},{"c":11.08,"h":11.1,"l":11.07,"n":133,"o":11.1,"t":"2026-09-28T19:00:00Z","v":10836,"vw":11.08419},{"c":11.065,"h":11.09,"l":11.06,"n":124,"o":11.07,"t":"2026-09-28T19:15:00Z","v":15020,"vw":11.078699},{"c":11.065,"h":11.07,"l":11.045,"n":319,"o":11.06,"t":"2026-09-28T19:30:00Z","v":26633,"vw":11.059333},{"c":10.88,"h":11.065,"l":10.87,"n":1901,"o":11.065,"t":"2026-09-28T19:45:00Z","v":208787,"vw":10.92524},{"c":11,"h":11,"l":10.9,"n":9,"o":10.9,"t":"2026-09-28T20:00:00Z","v":334591,"vw":10.90003},{"c":11.01,"h":11.01,"l":10.97,"n":5,"o":10.97,"t":"2026-09-28T20:45:00Z","v":1300,"vw":10.973077},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-09-28T22:15:00Z","v":300,"vw":10.92},{"c":11.03,"h":11.03,"l":10.895,"n":120,"o":11,"t":"2026-09-29T13:30:00Z","v":12955,"vw":10.957346},{"c":11.06,"h":11.11,"l":11.035,"n":95,"o":11.035,"t":"2026-09-29T13:45:00Z","v":4254,"vw":11.080851},{"c":11.11,"h":11.12,"l":11.045,"n":46,"o":11.05,"t":"2026-09-29T14:00:00Z","v":2245,"vw":11.083869},{"c":11.12,"h":11.14,"l":11.075,"n":95,"o":11.088,"t":"2026-09-29T14:15:00Z","v":5748,"vw":11.102791},{"c":11.15,"h":11.1795,"l":11.13,"n":104,"o":11.13,"t":"2026-09-29T14:30:00Z","v":2941,"vw":11.158328},{"c":11.215,"h":11.24,"l":11.15,"n":145,"o":11.15,"t":"2026-09-29T14:45:00Z","v":6222,"vw":11.190457},{"c":11.17,"h":11.18,"l":11.15,"n":97,"o":11.17,"t":"2026-09-29T15:00:00Z","v":4646,"vw":11.167265},{"c":11.18,"h":11.19,"l":11.14,"n":151,"o":11.18,"t":"2026-09-29T15:15:00Z","v":7579,"vw":11.172054},{"c":11.25,"h":11.26,"l":11.18,"n":144,"o":11.18,"t":"2026-09-29T15:30:00Z","v":6780,"vw":11.240583},{"c":11.175,"h":11.24,"l":11.175,"n":137,"o":11.24,"t":"2026-09-29T15:45:00Z","v":12278,"vw":11.213701},{"c":11.2,"h":11.24,"l":11.14,"n":166,"o":11.14,"t":"2026-09-29T16:00:00Z","v":8385,"vw":11.211178},{"c":11.24,"h":11.24,"l":11.19,"n":93,"o":11.21,"t":"2026-09-29T16:15:00Z","v":5282,"vw":11.21177},{"c":11.2523,"h":11.29,"l":11.2358,"n":176,"o":11.24,"t":"2026-09-29T16:30:00Z","v":13725,"vw":11.263805},{"c":11.25,"h":11.27,"l":11.225,"n":85,"o":11.27,"t":"2026-09-29T16:45:00Z","v":4565,"vw":11.249078},{"c":11.23,"h":11.26,"l":11.22,"n":74,"o":11.26,"t":"2026-09-29T17:00:00Z","v":3850,"vw":11.2318},{"c":11.27,"h":11.28,"l":11.25,"n":200,"o":11.25,"t":"2026-09-29T17:15:00Z","v":11285,"vw":11.26426},{"c":11.3,"h":11.3,"l":11.27,"n":124,"o":11.275,"t":"2026-09-29T17:30:00Z","v":4389,"vw":11.279434},{"c":11.32,"h":11.32,"l":11.3,"n":82,"o":11.31,"t":"2026-09-29T17:45:00Z","v":5535,"vw":11.31},{"c":11.38,"h":11.405,"l":11.32,"n":114,"o":11.32,"t":"2026-09-29T18:00:00Z","v":5167,"vw":11.379974},{"c":11.34,"h":11.4,"l":11.33,"n":139,"o":11.375,"t":"2026-09-29T18:15:00Z","v":6396,"vw":11.36453},{"c":11.37,"h":11.39,"l":11.33,"n":215,"o":11.34,"t":"2026-09-29T18:30:00Z","v":11009,"vw":11.358792},{"c":11.46,"h":11.46,"l":11.38,"n":167,"o":11.38,"t":"2026-09-29T18:45:00Z","v":12197,"vw":11.429351},{"c":11.4,"h":11.46,"l":11.4,"n":166,"o":11.45,"t":"2026-09-29T19:00:00Z","v":8317,"vw":11.436619},{"c":11.41,"h":11.43,"l":11.39,"n":199,"o":11.43,"t":"2026-09-29T19:15:00Z","v":19192,"vw":11.405318},{"c":11.35,"h":11.41,"l":11.35,"n":417,"o":11.41,"t":"2026-09-29T19:30:00Z","v":25717,"vw":11.384034},{"c":11.34,"h":11.35,"l":11.24,"n":1799,"o":11.34,"t":"2026-09-29T19:45:00Z","v":167912,"vw":11.290609},{"c":11.34,"h":11.34,"l":11.34,"n":11,"o":11.34,"t":"2026-09-29T20:00:00Z","v":76190,"vw":11.34},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-29T20:15:00Z","v":400,"vw":11.26},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-09-29T22:15:00Z","v":200,"vw":11.34},{"c":11.39,"h":11.39,"l":11.39,"n":5,"o":11.39,"t":"2026-09-30T08:00:00Z","v":204,"vw":11.39},{"c":11.3284,"h":11.3284,"l":11.2959,"n":2,"o":11.2959,"t":"2026-09-30T09:45:00Z","v":2100,"vw":11.326852},{"c":11.33,"h":11.33,"l":11.33,"n":26,"o":11.33,"t":"2026-09-30T10:45:00Z","v":2010,"vw":11.33},{"c":11.67,"h":11.7,"l":11.47,"n":281,"o":11.51,"t":"2026-09-30T13:30:00Z","v":29052,"vw":11.594933},{"c":11.59,"h":11.735,"l":11.53,"n":437,"o":11.71,"t":"2026-09-30T13:45:00Z","v":71625,"vw":11.582105},{"c":11.6,"h":11.62,"l":11.51,"n":663,"o":11.6,"t":"2026-09-30T14:00:00Z","v":60805,"vw":11.585835},{"c":11.595,"h":11.65,"l":11.585,"n":183,"o":11.59,"t":"2026-09-30T14:15:00Z","v":8665,"vw":11.615784},{"c":11.605,"h":11.65,"l":11.59,"n":402,"o":11.61,"t":"2026-09-30T14:30:00Z","v":54186,"vw":11.61865},{"c":11.585,"h":11.62,"l":11.54,"n":338,"o":11.615,"t":"2026-09-30T14:45:00Z","v":53394,"vw":11.583149},{"c":11.62,"h":11.64,"l":11.58,"n":250,"o":11.59,"t":"2026-09-30T15:00:00Z","v":39066,"vw":11.611954},{"c":11.575,"h":11.64,"l":11.54,"n":192,"o":11.64,"t":"2026-09-30T15:15:00Z","v":13148,"vw":11.571186},{"c":11.57,"h":11.6,"l":11.56,"n":203,"o":11.57,"t":"2026-09-30T15:30:00Z","v":11885,"vw":11.57934},{"c":11.565,"h":11.595,"l":11.55,"n":249,"o":11.57,"t":"2026-09-30T15:45:00Z","v":15266,"vw":11.567481},{"c":11.485,"h":11.56,"l":11.48,"n":257,"o":11.555,"t":"2026-09-30T16:00:00Z","v":20410,"vw":11.520722},{"c":11.515,"h":11.515,"l":11.46,"n":345,"o":11.47,"t":"2026-09-30T16:15:00Z","v":22080,"vw":11.482813},{"c":11.495,"h":11.54,"l":11.48,"n":228,"o":11.515,"t":"2026-09-30T16:30:00Z","v":17410,"vw":11.512967},{"c":11.5,"h":11.54,"l":11.47,"n":229,"o":11.495,"t":"2026-09-30T16:45:00Z","v":15920,"vw":11.490062},{"c":11.445,"h":11.495,"l":11.445,"n":168,"o":11.48,"t":"2026-09-30T17:00:00Z","v":9388,"vw":11.468288},{"c":11.39,"h":11.45,"l":11.39,"n":271,"o":11.44,"t":"2026-09-30T17:15:00Z","v":15674,"vw":11.418686},{"c":11.47,"h":11.47,"l":11.39,"n":144,"o":11.39,"t":"2026-09-30T17:30:00Z","v":13072,"vw":11.430466},{"c":11.47,"h":11.49,"l":11.46,"n":159,"o":11.47,"t":"2026-09-30T17:45:00Z","v":9649,"vw":11.474536},{"c":11.46,"h":11.49,"l":11.45,"n":161,"o":11.45,"t":"2026-09-30T18:00:00Z","v":11832,"vw":11.478647},{"c":11.48,"h":11.495,"l":11.45,"n":255,"o":11.47,"t":"2026-09-30T18:15:00Z","v":15677,"vw":11.468836},{"c":11.46,"h":11.5,"l":11.46,"n":241,"o":11.47,"t":"2026-09-30T18:30:00Z","v":18793,"vw":11.484569},{"c":11.44,"h":11.46,"l":11.42,"n":125,"o":11.46,"t":"2026-09-30T18:45:00Z","v":9594,"vw":11.436814},{"c":11.52,"h":11.55,"l":11.44,"n":279,"o":11.44,"t":"2026-09-30T19:00:00Z","v":17905,"vw":11.509507},{"c":11.49,"h":11.53,"l":11.48,"n":304,"o":11.53,"t":"2026-09-30T19:15:00Z","v":20701,"vw":11.505844},{"c":11.55,"h":11.55,"l":11.49,"n":441,"o":11.49,"t":"2026-09-30T19:30:00Z","v":32348,"vw":11.520819},{"c":11.43,"h":11.59,"l":11.43,"n":1344,"o":11.56,"t":"2026-09-30T19:45:00Z","v":136224,"vw":11.504987},{"c":11.43,"h":11.43,"l":11.43,"n":17,"o":11.43,"t":"2026-09-30T20:00:00Z","v":141842,"vw":11.43},{"c":11.245,"h":11.53,"l":11.1543,"n":274,"o":11.53,"t":"2026-10-01T13:30:00Z","v":29403,"vw":11.302741},{"c":11.035,"h":11.21,"l":11.03,"n":219,"o":11.21,"t":"2026-10-01T13:45:00Z","v":12566,"vw":11.112978},{"c":11.145,"h":11.16,"l":10.94,"n":305,"o":11.01,"t":"2026-10-01T14:00:00Z","v":28267,"vw":11.027456},{"c":11.08,"h":11.1599,"l":11,"n":176,"o":11.15,"t":"2026-10-01T14:15:00Z","v":12457,"vw":11.059373},{"c":11.11,"h":11.13,"l":11.04,"n":164,"o":11.06,"t":"2026-10-01T14:30:00Z","v":6940,"vw":11.100726},{"c":11.0262,"h":11.11,"l":11.02,"n":163,"o":11.105,"t":"2026-10-01T14:45:00Z","v":10257,"vw":11.072535},{"c":11.09,"h":11.09,"l":11.01,"n":201,"o":11.02,"t":"2026-10-01T15:00:00Z","v":9420,"vw":11.030742},{"c":11.08,"h":11.095,"l":11.06,"n":135,"o":11.08,"t":"2026-10-01T15:15:00Z","v":6445,"vw":11.083493},{"c":11.07,"h":11.09,"l":11.035,"n":149,"o":11.05,"t":"2026-10-01T15:30:00Z","v":6984,"vw":11.063381},{"c":11.105,"h":11.12,"l":11.04,"n":128,"o":11.06,"t":"2026-10-01T15:45:00Z","v":4751,"vw":11.08009},{"c":11.1,"h":11.19,"l":11.09,"n":176,"o":11.09,"t":"2026-10-01T16:00:00Z","v":8849,"vw":11.124084},{"c":11.12,"h":11.13,"l":11.09,"n":117,"o":11.1,"t":"2026-10-01T16:15:00Z","v":6043,"vw":11.11042},{"c":11.15,"h":11.17,"l":11.11,"n":208,"o":11.11,"t":"2026-10-01T16:30:00Z","v":10076,"vw":11.142043},{"c":11.16,"h":11.18,"l":11.14,"n":167,"o":11.15,"t":"2026-10-01T16:45:00Z","v":7498,"vw":11.154877},{"c":11.095,"h":11.19,"l":11.06,"n":196,"o":11.16,"t":"2026-10-01T17:00:00Z","v":8543,"vw":11.122459},{"c":11.14,"h":11.15,"l":11.095,"n":144,"o":11.095,"t":"2026-10-01T17:15:00Z","v":4678,"vw":11.130953},{"c":11.14,"h":11.25,"l":11.11,"n":204,"o":11.13,"t":"2026-10-01T17:30:00Z","v":9638,"vw":11.155826},{"c":11.07,"h":11.15,"l":11.07,"n":136,"o":11.145,"t":"2026-10-01T17:45:00Z","v":6284,"vw":11.105242},{"c":11.09,"h":11.09,"l":11.04,"n":100,"o":11.065,"t":"2026-10-01T18:00:00Z","v":5194,"vw":11.057353},{"c":11.09,"h":11.13,"l":11.08,"n":168,"o":11.104,"t":"2026-10-01T18:15:00Z","v":8125,"vw":11.106127},{"c":11.105,"h":11.14,"l":11.08,"n":120,"o":11.085,"t":"2026-10-01T18:30:00Z","v":5097,"vw":11.10855},{"c":11.11,"h":11.12,"l":11.09,"n":127,"o":11.105,"t":"2026-10-01T18:45:00Z","v":5895,"vw":11.10769},{"c":11.1,"h":11.1028,"l":11.08,"n":99,"o":11.1,"t":"2026-10-01T19:00:00Z","v":4510,"vw":11.093757},{"c":11.125,"h":11.1395,"l":11.102,"n":195,"o":11.11,"t":"2026-10-01T19:15:00Z","v":10232,"vw":11.118337},{"c":11.1,"h":11.135,"l":11.09,"n":281,"o":11.115,"t":"2026-10-01T19:30:00Z","v":15298,"vw":11.115321},{"c":11.15,"h":11.15,"l":11.085,"n":1214,"o":11.1,"t":"2026-10-01T19:45:00Z","v":97481,"vw":11.115168},{"c":11.18,"h":11.18,"l":11.15,"n":27,"o":11.15,"t":"2026-10-01T20:00:00Z","v":88700,"vw":11.150052},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-02T10:00:00Z","v":100,"vw":11.15},{"c":11.15,"h":11.25,"l":11.11,"n":56,"o":11.25,"t":"2026-10-02T13:30:00Z","v":8899,"vw":11.195048},{"c":11.08,"h":11.23,"l":11.055,"n":110,"o":11.21,"t":"2026-10-02T13:45:00Z","v":6864,"vw":11.151468},{"c":11.08,"h":11.12,"l":11.0637,"n":59,"o":11.07,"t":"2026-10-02T14:00:00Z","v":13201,"vw":11.073836},{"c":11.09,"h":11.11,"l":11.09,"n":37,"o":11.11,"t":"2026-10-02T14:15:00Z","v":1764,"vw":11.093624},{"c":11.13,"h":11.14,"l":11.0661,"n":106,"o":11.08,"t":"2026-10-02T14:30:00Z","v":4507,"vw":11.109641},{"c":10.985,"h":11.12,"l":10.98,"n":125,"o":11.12,"t":"2026-10-02T14:45:00Z","v":16236,"vw":11.036802},{"c":10.9396,"h":10.985,"l":10.91,"n":125,"o":10.98,"t":"2026-10-02T15:00:00Z","v":6029,"vw":10.9404},{"c":10.92,"h":10.9395,"l":10.865,"n":294,"o":10.9395,"t":"2026-10-02T15:15:00Z","v":28256,"vw":10.894791},{"c":10.95,"h":10.9999,"l":10.92,"n":168,"o":10.92,"t":"2026-10-02T15:30:00Z","v":14231,"vw":10.971743},{"c":10.96,"h":10.97,"l":10.935,"n":44,"o":10.935,"t":"2026-10-02T15:45:00Z","v":1821,"vw":10.950762},{"c":11.035,"h":11.05,"l":10.98,"n":159,"o":10.98,"t":"2026-10-02T16:00:00Z","v":12950,"vw":11.021813},{"c":11.005,"h":11.05,"l":11.005,"n":55,"o":11.04,"t":"2026-10-02T16:15:00Z","v":4034,"vw":11.022918},{"c":11.045,"h":11.05,"l":11.01,"n":39,"o":11.01,"t":"2026-10-02T16:30:00Z","v":2284,"vw":11.033379},{"c":11.0002,"h":11.05,"l":11.0002,"n":44,"o":11.03,"t":"2026-10-02T16:45:00Z","v":1930,"vw":11.017292},{"c":10.95,"h":11.01,"l":10.935,"n":102,"o":11.01,"t":"2026-10-02T17:00:00Z","v":5823,"vw":10.984701},{"c":10.9542,"h":10.97,"l":10.93,"n":68,"o":10.935,"t":"2026-10-02T17:15:00Z","v":5147,"vw":10.954531},{"c":10.97,"h":10.97,"l":10.95,"n":47,"o":10.96,"t":"2026-10-02T17:30:00Z","v":3415,"vw":10.963117},{"c":10.995,"h":11,"l":10.97,"n":64,"o":10.979,"t":"2026-10-02T17:45:00Z","v":4656,"vw":10.982331},{"c":11.05,"h":11.05,"l":11,"n":82,"o":11,"t":"2026-10-02T18:00:00Z","v":7047,"vw":11.012307},{"c":11.01,"h":11.01,"l":11.01,"n":8,"o":11.01,"t":"2026-10-02T18:15:00Z","v":614,"vw":11.01},{"c":11.01,"h":11.01,"l":10.98,"n":101,"o":11.01,"t":"2026-10-02T18:30:00Z","v":5038,"vw":10.998109},{"c":11,"h":11.02,"l":11,"n":63,"o":11,"t":"2026-10-02T18:45:00Z","v":1445,"vw":11.002665},{"c":11.035,"h":11.035,"l":11.01,"n":74,"o":11.01,"t":"2026-10-02T19:15:00Z","v":3636,"vw":11.018903},{"c":11.015,"h":11.04,"l":11.015,"n":95,"o":11.03,"t":"2026-10-02T19:30:00Z","v":5201,"vw":11.026749},{"c":11.02,"h":11.045,"l":10.96,"n":566,"o":11.015,"t":"2026-10-02T19:45:00Z","v":49936,"vw":11.0073},{"c":11,"h":11,"l":11,"n":13,"o":11,"t":"2026-10-02T20:00:00Z","v":35793,"vw":11},{"c":11.015,"h":11.05,"l":10.9,"n":115,"o":11,"t":"2026-10-05T13:30:00Z","v":23255,"vw":10.972887},{"c":10.935,"h":11.01,"l":10.925,"n":103,"o":10.99,"t":"2026-10-05T13:45:00Z","v":6945,"vw":10.977568},{"c":10.965,"h":11.04,"l":10.9,"n":145,"o":10.92,"t":"2026-10-05T14:00:00Z","v":18986,"vw":10.999763},{"c":10.8901,"h":10.99,"l":10.8901,"n":124,"o":10.97,"t":"2026-10-05T14:15:00Z","v":8528,"vw":10.946706},{"c":10.93,"h":10.95,"l":10.87,"n":129,"o":10.885,"t":"2026-10-05T14:30:00Z","v":9469,"vw":10.903273},{"c":10.93,"h":10.935,"l":10.92,"n":42,"o":10.935,"t":"2026-10-05T14:45:00Z","v":3431,"vw":10.924746},{"c":10.92,"h":10.97,"l":10.915,"n":147,"o":10.93,"t":"2026-10-05T15:00:00Z","v":9880,"vw":10.939625},{"c":10.925,"h":10.925,"l":10.9,"n":63,"o":10.91,"t":"2026-10-05T15:15:00Z","v":5971,"vw":10.909237},{"c":10.95,"h":10.96,"l":10.91,"n":134,"o":10.92,"t":"2026-10-05T15:30:00Z","v":8750,"vw":10.936128},{"c":10.9301,"h":10.95,"l":10.925,"n":112,"o":10.94,"t":"2026-10-05T15:45:00Z","v":7142,"vw":10.935513},{"c":10.94,"h":10.98,"l":10.91,"n":291,"o":10.93,"t":"2026-10-05T16:00:00Z","v":29063,"vw":10.957046},{"c":10.965,"h":10.97,"l":10.93,"n":125,"o":10.93,"t":"2026-10-05T16:15:00Z","v":5824,"vw":10.945479},{"c":10.97,"h":10.99,"l":10.951,"n":126,"o":10.98,"t":"2026-10-05T16:30:00Z","v":9691,"vw":10.967422},{"c":11.04,"h":11.04,"l":10.9508,"n":269,"o":10.98,"t":"2026-10-05T16:45:00Z","v":18328,"vw":10.984381},{"c":11.035,"h":11.08,"l":10.99,"n":191,"o":11.04,"t":"2026-10-05T17:00:00Z","v":17736,"vw":11.026182},{"c":11,"h":11.04,"l":10.9647,"n":51,"o":11.04,"t":"2026-10-05T17:15:00Z","v":3602,"vw":11.000726},{"c":10.99,"h":10.99,"l":10.95,"n":45,"o":10.96,"t":"2026-10-05T17:30:00Z","v":9560,"vw":10.969649},{"c":11.025,"h":11.03,"l":10.9802,"n":131,"o":10.99,"t":"2026-10-05T17:45:00Z","v":11650,"vw":10.999899},{"c":10.975,"h":11.03,"l":10.97,"n":264,"o":11.02,"t":"2026-10-05T18:00:00Z","v":27096,"vw":10.994146},{"c":10.955,"h":10.97,"l":10.955,"n":102,"o":10.955,"t":"2026-10-05T18:15:00Z","v":4356,"vw":10.958852},{"c":10.97,"h":10.97,"l":10.9322,"n":119,"o":10.95,"t":"2026-10-05T18:30:00Z","v":6007,"vw":10.951534},{"c":10.97,"h":10.97,"l":10.968,"n":23,"o":10.968,"t":"2026-10-05T18:45:00Z","v":1077,"vw":10.969183},{"c":10.99,"h":11.035,"l":10.99,"n":139,"o":11.01,"t":"2026-10-05T19:00:00Z","v":10597,"vw":11.015628},{"c":10.97,"h":10.995,"l":10.97,"n":136,"o":10.985,"t":"2026-10-05T19:15:00Z","v":7579,"vw":10.984735},{"c":10.97,"h":10.97,"l":10.9301,"n":147,"o":10.95,"t":"2026-10-05T19:30:00Z","v":5973,"vw":10.95512},{"c":11.04,"h":11.04,"l":10.96,"n":757,"o":10.96,"t":"2026-10-05T19:45:00Z","v":66249,"vw":10.996179},{"c":11.05,"h":11.05,"l":11.04,"n":20,"o":11.04,"t":"2026-10-05T20:00:00Z","v":33384,"vw":11.040158},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-05T23:00:00Z","v":100,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":16,"o":11.05,"t":"2026-10-06T13:00:00Z","v":1610,"vw":11.05},{"c":10.97,"h":11.18,"l":10.97,"n":260,"o":11.18,"t":"2026-10-06T13:30:00Z","v":42321,"vw":11.074327},{"c":11.03,"h":11.07,"l":10.975,"n":70,"o":10.975,"t":"2026-10-06T13:45:00Z","v":5836,"vw":11.008641},{"c":11.01,"h":11.085,"l":11.01,"n":53,"o":11.02,"t":"2026-10-06T14:00:00Z","v":11785,"vw":11.057324},{"c":11.01,"h":11.01,"l":10.98,"n":35,"o":10.98,"t":"2026-10-06T14:15:00Z","v":2243,"vw":11.005745},{"c":11,"h":11.01,"l":10.98,"n":105,"o":10.99,"t":"2026-10-06T14:30:00Z","v":5331,"vw":10.998341},{"c":11.005,"h":11.015,"l":10.9901,"n":49,"o":11.015,"t":"2026-10-06T14:45:00Z","v":2005,"vw":11.006969},{"c":11.04,"h":11.04,"l":10.97,"n":101,"o":11.005,"t":"2026-10-06T15:00:00Z","v":5436,"vw":11.016248},{"c":11.04,"h":11.06,"l":11.03,"n":83,"o":11.04,"t":"2026-10-06T15:15:00Z","v":4077,"vw":11.04778},{"c":11.09,"h":11.09,"l":11.05,"n":43,"o":11.05,"t":"2026-10-06T15:30:00Z","v":4291,"vw":11.064482},{"c":11.08,"h":11.11,"l":11.08,"n":600,"o":11.1,"t":"2026-10-06T15:45:00Z","v":53795,"vw":11.099514},{"c":11.15,"h":11.21,"l":11.1,"n":779,"o":11.1,"t":"2026-10-06T16:00:00Z","v":79950,"vw":11.122883},{"c":11.13,"h":11.145,"l":11.12,"n":66,"o":11.13,"t":"2026-10-06T16:15:00Z","v":2914,"vw":11.13384},{"c":11.16,"h":11.19,"l":11.14,"n":119,"o":11.14,"t":"2026-10-06T16:30:00Z","v":5416,"vw":11.168941},{"c":11.17,"h":11.19,"l":11.15,"n":108,"o":11.17,"t":"2026-10-06T16:45:00Z","v":10036,"vw":11.169493},{"c":11.165,"h":11.18,"l":11.15,"n":88,"o":11.15,"t":"2026-10-06T17:00:00Z","v":5800,"vw":11.164511},{"c":11.16,"h":11.17,"l":11.1496,"n":82,"o":11.165,"t":"2026-10-06T17:15:00Z","v":3393,"vw":11.158322},{"c":11.21,"h":11.21,"l":11.17,"n":90,"o":11.17,"t":"2026-10-06T17:30:00Z","v":5868,"vw":11.20009},{"c":11.215,"h":11.23,"l":11.215,"n":79,"o":11.22,"t":"2026-10-06T17:45:00Z","v":2745,"vw":11.225765},{"c":11.22,"h":11.24,"l":11.21,"n":55,"o":11.215,"t":"2026-10-06T18:00:00Z","v":2864,"vw":11.217292},{"c":11.17,"h":11.22,"l":11.165,"n":77,"o":11.22,"t":"2026-10-06T18:15:00Z","v":3497,"vw":11.195714},{"c":11.17,"h":11.17,"l":11.16,"n":57,"o":11.17,"t":"2026-10-06T18:30:00Z","v":2616,"vw":11.166428},{"c":11.12,"h":11.2,"l":11.12,"n":139,"o":11.165,"t":"2026-10-06T18:45:00Z","v":6122,"vw":11.163758},{"c":11.13,"h":11.14,"l":11.12,"n":87,"o":11.14,"t":"2026-10-06T19:00:00Z","v":5357,"vw":11.131552},{"c":11.1,"h":11.13,"l":11.095,"n":127,"o":11.13,"t":"2026-10-06T19:15:00Z","v":10052,"vw":11.109466},{"c":11.12,"h":11.13,"l":11.08,"n":198,"o":11.1,"t":"2026-10-06T19:30:00Z","v":13055,"vw":11.105874},{"c":11.07,"h":11.15,"l":11.05,"n":1095,"o":11.12,"t":"2026-10-06T19:45:00Z","v":89967,"vw":11.113537},{"c":11.09,"h":11.09,"l":11.08,"n":13,"o":11.08,"t":"2026-10-06T20:00:00Z","v":120745,"vw":11.080028},{"c":10.9,"h":10.975,"l":10.8,"n":151,"o":10.9,"t":"2026-10-07T13:30:00Z","v":12404,"vw":10.868401},{"c":10.89,"h":10.925,"l":10.84,"n":123,"o":10.88,"t":"2026-10-07T13:45:00Z","v":6283,"vw":10.865225},{"c":10.95,"h":10.99,"l":10.89,"n":85,"o":10.89,"t":"2026-10-07T14:00:00Z","v":9278,"vw":10.939374},{"c":10.89,"h":10.91,"l":10.87,"n":82,"o":10.895,"t":"2026-10-07T14:15:00Z","v":10084,"vw":10.893082},{"c":10.88,"h":10.8975,"l":10.86,"n":129,"o":10.87,"t":"2026-10-07T14:30:00Z","v":5400,"vw":10.87175},{"c":10.88,"h":10.88,"l":10.86,"n":100,"o":10.87,"t":"2026-10-07T14:45:00Z","v":9383,"vw":10.861265},{"c":10.88,"h":10.88,"l":10.845,"n":107,"o":10.875,"t":"2026-10-07T15:00:00Z","v":25689,"vw":10.860452},{"c":10.835,"h":10.88,"l":10.82,"n":82,"o":10.88,"t":"2026-10-07T15:15:00Z","v":5580,"vw":10.862588},{"c":10.83,"h":10.86,"l":10.82,"n":78,"o":10.84,"t":"2026-10-07T15:30:00Z","v":4317,"vw":10.837337},{"c":10.82,"h":10.84,"l":10.81,"n":88,"o":10.82,"t":"2026-10-07T15:45:00Z","v":4174,"vw":10.822115},{"c":10.775,"h":10.81,"l":10.77,"n":128,"o":10.81,"t":"2026-10-07T16:00:00Z","v":9274,"vw":10.786506},{"c":10.82,"h":10.82,"l":10.77,"n":134,"o":10.77,"t":"2026-10-07T16:15:00Z","v":9829,"vw":10.786428},{"c":10.83,"h":10.83,"l":10.79,"n":29,"o":10.82,"t":"2026-10-07T16:30:00Z","v":1092,"vw":10.816667},{"c":10.77,"h":10.815,"l":10.77,"n":83,"o":10.815,"t":"2026-10-07T16:45:00Z","v":3985,"vw":10.784372},{"c":10.8,"h":10.8,"l":10.765,"n":62,"o":10.765,"t":"2026-10-07T17:00:00Z","v":2564,"vw":10.782308},{"c":10.785,"h":10.81,"l":10.77,"n":107,"o":10.77,"t":"2026-10-07T17:15:00Z","v":5031,"vw":10.799077},{"c":10.825,"h":10.825,"l":10.78,"n":121,"o":10.78,"t":"2026-10-07T17:30:00Z","v":4695,"vw":10.805466},{"c":10.83,"h":10.83,"l":10.8099,"n":122,"o":10.815,"t":"2026-10-07T17:45:00Z","v":5879,"vw":10.814515},{"c":10.85,"h":10.85,"l":10.83,"n":34,"o":10.83,"t":"2026-10-07T18:00:00Z","v":1046,"vw":10.836},{"c":10.87,"h":10.87,"l":10.84,"n":62,"o":10.84,"t":"2026-10-07T18:15:00Z","v":2638,"vw":10.857916},{"c":10.85,"h":10.875,"l":10.85,"n":82,"o":10.87,"t":"2026-10-07T18:30:00Z","v":3322,"vw":10.863863},{"c":10.89,"h":10.9,"l":10.86,"n":171,"o":10.86,"t":"2026-10-07T18:45:00Z","v":8624,"vw":10.882514},{"c":10.865,"h":10.875,"l":10.84,"n":122,"o":10.86,"t":"2026-10-07T19:00:00Z","v":6641,"vw":10.854419},{"c":10.83,"h":10.87,"l":10.82,"n":184,"o":10.87,"t":"2026-10-07T19:15:00Z","v":18222,"vw":10.836171},{"c":10.83,"h":10.83,"l":10.81,"n":247,"o":10.83,"t":"2026-10-07T19:30:00Z","v":11044,"vw":10.824024},{"c":10.89,"h":10.93,"l":10.835,"n":1067,"o":10.84,"t":"2026-10-07T19:45:00Z","v":74958,"vw":10.894959},{"c":10.9,"h":10.9,"l":10.87,"n":16,"o":10.88,"t":"2026-10-07T20:00:00Z","v":149627,"vw":10.898732},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-08T08:45:00Z","v":201,"vw":11.05},{"c":10.805,"h":10.95,"l":10.77,"n":117,"o":10.95,"t":"2026-10-08T13:30:00Z","v":12648,"vw":10.83955},{"c":10.78,"h":10.83,"l":10.78,"n":91,"o":10.83,"t":"2026-10-08T13:45:00Z","v":3840,"vw":10.811106},{"c":10.78,"h":10.8396,"l":10.78,"n":61,"o":10.8,"t":"2026-10-08T14:00:00Z","v":2610,"vw":10.828703},{"c":10.77,"h":10.79,"l":10.765,"n":115,"o":10.78,"t":"2026-10-08T14:15:00Z","v":6164,"vw":10.77605},{"c":10.745,"h":10.785,"l":10.745,"n":60,"o":10.785,"t":"2026-10-08T14:30:00Z","v":5738,"vw":10.75403},{"c":10.73,"h":10.75,"l":10.72,"n":83,"o":10.75,"t":"2026-10-08T14:45:00Z","v":3634,"vw":10.73155},{"c":10.69,"h":10.735,"l":10.69,"n":127,"o":10.73,"t":"2026-10-08T15:00:00Z","v":9067,"vw":10.703154},{"c":10.62,"h":10.7195,"l":10.62,"n":62,"o":10.6841,"t":"2026-10-08T15:15:00Z","v":5204,"vw":10.661967},{"c":10.64,"h":10.64,"l":10.61,"n":56,"o":10.6295,"t":"2026-10-08T15:30:00Z","v":6408,"vw":10.626534},{"c":10.62,"h":10.65,"l":10.62,"n":71,"o":10.65,"t":"2026-10-08T15:45:00Z","v":3272,"vw":10.643062},{"c":10.65,"h":10.65,"l":10.63,"n":51,"o":10.63,"t":"2026-10-08T16:00:00Z","v":2011,"vw":10.635376},{"c":10.6208,"h":10.72,"l":10.62,"n":107,"o":10.62,"t":"2026-10-08T16:15:00Z","v":7301,"vw":10.663049},{"c":10.64,"h":10.66,"l":10.63,"n":55,"o":10.66,"t":"2026-10-08T16:30:00Z","v":2028,"vw":10.641695},{"c":10.64,"h":10.64,"l":10.6,"n":157,"o":10.62,"t":"2026-10-08T16:45:00Z","v":18343,"vw":10.610525},{"c":10.68,"h":10.69,"l":10.62,"n":197,"o":10.63,"t":"2026-10-08T17:00:00Z","v":14910,"vw":10.653489},{"c":10.62,"h":10.665,"l":10.605,"n":136,"o":10.665,"t":"2026-10-08T17:15:00Z","v":8800,"vw":10.639326},{"c":10.65,"h":10.66,"l":10.5988,"n":147,"o":10.62,"t":"2026-10-08T17:30:00Z","v":6229,"vw":10.625408},{"c":10.66,"h":10.66,"l":10.64,"n":40,"o":10.64,"t":"2026-10-08T17:45:00Z","v":1590,"vw":10.641802},{"c":10.635,"h":10.665,"l":10.635,"n":86,"o":10.64,"t":"2026-10-08T18:00:00Z","v":3991,"vw":10.655688},{"c":10.695,"h":10.7,"l":10.6474,"n":67,"o":10.648,"t":"2026-10-08T18:15:00Z","v":6782,"vw":10.664863},{"c":10.655,"h":10.69,"l":10.65,"n":75,"o":10.69,"t":"2026-10-08T18:30:00Z","v":3040,"vw":10.669448},{"c":10.66,"h":10.66,"l":10.65,"n":27,"o":10.65,"t":"2026-10-08T18:45:00Z","v":945,"vw":10.657333},{"c":10.69,"h":10.69,"l":10.66,"n":131,"o":10.66,"t":"2026-10-08T19:00:00Z","v":5382,"vw":10.674569},{"c":10.72,"h":10.73,"l":10.69,"n":187,"o":10.69,"t":"2026-10-08T19:15:00Z","v":6655,"vw":10.708117},{"c":10.73,"h":10.74,"l":10.705,"n":209,"o":10.71,"t":"2026-10-08T19:30:00Z","v":8535,"vw":10.719518},{"c":10.7,"h":10.765,"l":10.7,"n":759,"o":10.74,"t":"2026-10-08T19:45:00Z","v":52375,"vw":10.734941},{"c":10.72,"h":10.72,"l":10.72,"n":10,"o":10.72,"t":"2026-10-08T20:00:00Z","v":45079,"vw":10.72},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-08T21:30:00Z","v":100,"vw":10.72},{"c":10.7999,"h":10.7999,"l":10.7999,"n":1,"o":10.7999,"t":"2026-10-08T23:15:00Z","v":105,"vw":10.7999},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-09T09:45:00Z","v":221,"vw":10.73},{"c":10.7039,"h":10.86,"l":10.64,"n":221,"o":10.86,"t":"2026-10-09T13:30:00Z","v":11537,"vw":10.739225},{"c":10.81,"h":10.81,"l":10.74,"n":135,"o":10.74,"t":"2026-10-09T13:45:00Z","v":6792,"vw":10.768493},{"c":10.8041,"h":10.86,"l":10.8,"n":100,"o":10.82,"t":"2026-10-09T14:00:00Z","v":4040,"vw":10.824608},{"c":10.78,"h":10.8099,"l":10.78,"n":72,"o":10.8099,"t":"2026-10-09T14:15:00Z","v":12148,"vw":10.807839},{"c":10.775,"h":10.79,"l":10.77,"n":114,"o":10.78,"t":"2026-10-09T14:30:00Z","v":6508,"vw":10.783871},{"c":10.98,"h":10.99,"l":10.79,"n":248,"o":10.79,"t":"2026-10-09T14:45:00Z","v":16290,"vw":10.886384},{"c":10.98,"h":11,"l":10.94,"n":173,"o":10.94,"t":"2026-10-09T15:00:00Z","v":8803,"vw":10.972759},{"c":10.96,"h":10.98,"l":10.96,"n":106,"o":10.96,"t":"2026-10-09T15:15:00Z","v":4154,"vw":10.968943},{"c":10.96,"h":10.99,"l":10.96,"n":140,"o":10.96,"t":"2026-10-09T15:30:00Z","v":4525,"vw":10.974444},{"c":10.92,"h":10.96,"l":10.92,"n":67,"o":10.96,"t":"2026-10-09T15:45:00Z","v":2979,"vw":10.938537},{"c":10.85,"h":10.905,"l":10.85,"n":103,"o":10.905,"t":"2026-10-09T16:00:00Z","v":5408,"vw":10.875145},{"c":10.86,"h":10.88,"l":10.83,"n":219,"o":10.85,"t":"2026-10-09T16:15:00Z","v":11843,"vw":10.846228},{"c":10.875,"h":10.875,"l":10.86,"n":36,"o":10.875,"t":"2026-10-09T16:30:00Z","v":1218,"vw":10.87125},{"c":10.86,"h":10.89,"l":10.86,"n":162,"o":10.86,"t":"2026-10-09T16:45:00Z","v":8053,"vw":10.869829},{"c":10.86,"h":10.875,"l":10.86,"n":44,"o":10.875,"t":"2026-10-09T17:00:00Z","v":2570,"vw":10.865095},{"c":10.8901,"h":10.91,"l":10.86,"n":90,"o":10.875,"t":"2026-10-09T17:15:00Z","v":4925,"vw":10.892075},{"c":10.92,"h":10.928,"l":10.905,"n":76,"o":10.92,"t":"2026-10-09T17:30:00Z","v":3190,"vw":10.916495},{"c":10.95,"h":10.95,"l":10.905,"n":55,"o":10.91,"t":"2026-10-09T17:45:00Z","v":2578,"vw":10.920403},{"c":10.93,"h":10.94,"l":10.92,"n":79,"o":10.92,"t":"2026-10-09T18:00:00Z","v":2908,"vw":10.932736},{"c":10.93,"h":10.93,"l":10.915,"n":101,"o":10.93,"t":"2026-10-09T18:15:00Z","v":4790,"vw":10.922214},{"c":10.905,"h":10.92,"l":10.905,"n":40,"o":10.92,"t":"2026-10-09T18:30:00Z","v":1122,"vw":10.912803},{"c":10.945,"h":10.96,"l":10.91,"n":126,"o":10.91,"t":"2026-10-09T18:45:00Z","v":7136,"vw":10.938872},{"c":10.98,"h":10.98,"l":10.94,"n":115,"o":10.95,"t":"2026-10-09T19:00:00Z","v":5502,"vw":10.956788},{"c":10.975,"h":10.995,"l":10.97,"n":154,"o":10.99,"t":"2026-10-09T19:15:00Z","v":8486,"vw":10.985391},{"c":11.03,"h":11.03,"l":10.98,"n":218,"o":10.99,"t":"2026-10-09T19:30:00Z","v":15410,"vw":10.999429},{"c":11.01,"h":11.05,"l":10.98,"n":895,"o":11.03,"t":"2026-10-09T19:45:00Z","v":46706,"vw":11.00938},{"c":11,"h":11,"l":11,"n":17,"o":11,"t":"2026-10-09T20:00:00Z","v":50137,"vw":11},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-12T08:45:00Z","v":881,"vw":10.99},{"c":10.905,"h":10.95,"l":10.86,"n":126,"o":10.95,"t":"2026-10-12T13:30:00Z","v":14100,"vw":10.904678},{"c":10.81,"h":10.88,"l":10.79,"n":137,"o":10.87,"t":"2026-10-12T13:45:00Z","v":11567,"vw":10.824776},{"c":10.76,"h":10.81,"l":10.76,"n":108,"o":10.795,"t":"2026-10-12T14:00:00Z","v":8830,"vw":10.788065},{"c":10.73,"h":10.785,"l":10.71,"n":158,"o":10.76,"t":"2026-10-12T14:15:00Z","v":7586,"vw":10.743586},{"c":10.76,"h":10.78,"l":10.73,"n":96,"o":10.73,"t":"2026-10-12T14:30:00Z","v":5270,"vw":10.761365},{"c":10.825,"h":10.825,"l":10.75,"n":150,"o":10.75,"t":"2026-10-12T14:45:00Z","v":9322,"vw":10.782029},{"c":10.82,"h":10.83,"l":10.81,"n":53,"o":10.82,"t":"2026-10-12T15:00:00Z","v":2422,"vw":10.82},{"c":10.91,"h":10.92,"l":10.82,"n":373,"o":10.82,"t":"2026-10-12T15:15:00Z","v":24698,"vw":10.875117},{"c":10.96,"h":11,"l":10.91,"n":233,"o":10.915,"t":"2026-10-12T15:30:00Z","v":13119,"vw":10.959574},{"c":10.935,"h":10.95,"l":10.9,"n":239,"o":10.94,"t":"2026-10-12T15:45:00Z","v":15945,"vw":10.917096},{"c":10.88,"h":10.935,"l":10.86,"n":120,"o":10.935,"t":"2026-10-12T16:00:00Z","v":9434,"vw":10.894907},{"c":10.88,"h":10.9,"l":10.88,"n":133,"o":10.89,"t":"2026-10-12T16:15:00Z","v":8005,"vw":10.891577},{"c":10.87,"h":10.9,"l":10.87,"n":138,"o":10.88,"t":"2026-10-12T16:30:00Z","v":7885,"vw":10.884383},{"c":10.87,"h":10.875,"l":10.83,"n":112,"o":10.87,"t":"2026-10-12T16:45:00Z","v":5588,"vw":10.865213},{"c":10.91,"h":10.91,"l":10.87,"n":480,"o":10.87,"t":"2026-10-12T17:00:00Z","v":39495,"vw":10.89956},{"c":10.875,"h":10.91,"l":10.87,"n":149,"o":10.91,"t":"2026-10-12T17:15:00Z","v":11853,"vw":10.892649},{"c":10.855,"h":10.89,"l":10.85,"n":194,"o":10.875,"t":"2026-10-12T17:30:00Z","v":14152,"vw":10.865603},{"c":10.86,"h":10.87,"l":10.84,"n":77,"o":10.855,"t":"2026-10-12T17:45:00Z","v":5912,"vw":10.859352},{"c":10.9,"h":10.9,"l":10.875,"n":122,"o":10.875,"t":"2026-10-12T18:00:00Z","v":7438,"vw":10.883681},{"c":10.895,"h":10.91,"l":10.895,"n":148,"o":10.9,"t":"2026-10-12T18:15:00Z","v":9023,"vw":10.904542},{"c":10.895,"h":10.91,"l":10.88,"n":144,"o":10.89,"t":"2026-10-12T18:30:00Z","v":9432,"vw":10.895186},{"c":10.875,"h":10.89,"l":10.86,"n":157,"o":10.89,"t":"2026-10-12T18:45:00Z","v":8375,"vw":10.877463},{"c":10.89,"h":10.89,"l":10.87,"n":138,"o":10.875,"t":"2026-10-12T19:00:00Z","v":6763,"vw":10.879811},{"c":10.905,"h":10.92,"l":10.885,"n":218,"o":10.895,"t":"2026-10-12T19:15:00Z","v":13297,"vw":10.900344},{"c":10.91,"h":10.92,"l":10.89,"n":291,"o":10.905,"t":"2026-10-12T19:30:00Z","v":19953,"vw":10.907241},{"c":10.95,"h":10.97,"l":10.915,"n":878,"o":10.92,"t":"2026-10-12T19:45:00Z","v":74677,"vw":10.937616},{"c":10.95,"h":10.95,"l":10.95,"n":14,"o":10.95,"t":"2026-10-12T20:00:00Z","v":50802,"vw":10.95},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-13T08:00:00Z","v":100,"vw":11},{"c":11.3,"h":11.3,"l":11.02,"n":20,"o":11.02,"t":"2026-10-13T09:15:00Z","v":2827,"vw":11.169555},{"c":11.19,"h":11.4,"l":11.19,"n":27,"o":11.3,"t":"2026-10-13T09:30:00Z","v":4040,"vw":11.311331},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-13T09:45:00Z","v":501,"vw":11.13},{"c":10.8,"h":10.81,"l":10.8,"n":6,"o":10.81,"t":"2026-10-13T10:00:00Z","v":3248,"vw":10.801744},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-13T12:00:00Z","v":1000,"vw":10.88},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-13T12:30:00Z","v":101,"vw":10.91},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-10-13T13:00:00Z","v":200,"vw":10.81},{"c":10.895,"h":10.93,"l":10.84,"n":138,"o":10.88,"t":"2026-10-13T13:30:00Z","v":11121,"vw":10.883471},{"c":10.8,"h":10.97,"l":10.8,"n":135,"o":10.92,"t":"2026-10-13T13:45:00Z","v":5739,"vw":10.863297},{"c":10.83,"h":10.84,"l":10.77,"n":180,"o":10.775,"t":"2026-10-13T14:00:00Z","v":8665,"vw":10.79933},{"c":10.905,"h":10.91,"l":10.83,"n":139,"o":10.84,"t":"2026-10-13T14:15:00Z","v":5887,"vw":10.86842},{"c":10.94,"h":10.96,"l":10.89,"n":295,"o":10.905,"t":"2026-10-13T14:30:00Z","v":20833,"vw":10.939174},{"c":11.12,"h":11.17,"l":10.95,"n":288,"o":10.96,"t":"2026-10-13T14:45:00Z","v":145978,"vw":11.079514},{"c":11.035,"h":11.09,"l":11.0227,"n":238,"o":11.09,"t":"2026-10-13T15:00:00Z","v":14893,"vw":11.054888},{"c":10.95,"h":11.06,"l":10.95,"n":184,"o":11.03,"t":"2026-10-13T15:15:00Z","v":11448,"vw":11.029163},{"c":10.92,"h":10.93,"l":10.9,"n":158,"o":10.93,"t":"2026-10-13T15:30:00Z","v":11646,"vw":10.915821},{"c":11.035,"h":11.06,"l":10.93,"n":203,"o":10.94,"t":"2026-10-13T15:45:00Z","v":12131,"vw":11.009671},{"c":11.09,"h":11.09,"l":11.01,"n":135,"o":11.0434,"t":"2026-10-13T16:00:00Z","v":9665,"vw":11.057978},{"c":11.085,"h":11.19,"l":11.05,"n":397,"o":11.09,"t":"2026-10-13T16:15:00Z","v":37496,"vw":11.10891},{"c":11.05,"h":11.085,"l":11.04,"n":64,"o":11.085,"t":"2026-10-13T16:30:00Z","v":2745,"vw":11.062771},{"c":11.04,"h":11.08,"l":11.04,"n":192,"o":11.065,"t":"2026-10-13T16:45:00Z","v":11758,"vw":11.059458},{"c":11.105,"h":11.105,"l":11.05,"n":118,"o":11.05,"t":"2026-10-13T17:00:00Z","v":4344,"vw":11.067354},{"c":11.175,"h":11.177,"l":11.09,"n":132,"o":11.09,"t":"2026-10-13T17:15:00Z","v":5747,"vw":11.123999},{"c":11.179,"h":11.19,"l":11.1,"n":165,"o":11.17,"t":"2026-10-13T17:30:00Z","v":13477,"vw":11.12853},{"c":11.15,"h":11.2,"l":11.125,"n":231,"o":11.19,"t":"2026-10-13T17:45:00Z","v":17042,"vw":11.167874},{"c":11.25,"h":11.26,"l":11.16,"n":234,"o":11.17,"t":"2026-10-13T18:00:00Z","v":11830,"vw":11.213136},{"c":11.229,"h":11.27,"l":11.229,"n":147,"o":11.26,"t":"2026-10-13T18:15:00Z","v":9805,"vw":11.251057},{"c":11.2,"h":11.225,"l":11.2,"n":132,"o":11.22,"t":"2026-10-13T18:30:00Z","v":5467,"vw":11.21207},{"c":11.255,"h":11.26,"l":11.2,"n":113,"o":11.2,"t":"2026-10-13T18:45:00Z","v":4987,"vw":11.230743},{"c":11.25,"h":11.28,"l":11.24,"n":137,"o":11.25,"t":"2026-10-13T19:00:00Z","v":9755,"vw":11.254725},{"c":11.23,"h":11.265,"l":11.23,"n":129,"o":11.255,"t":"2026-10-13T19:15:00Z","v":5548,"vw":11.249731},{"c":11.155,"h":11.25,"l":11.155,"n":304,"o":11.21,"t":"2026-10-13T19:30:00Z","v":22290,"vw":11.215332},{"c":11.09,"h":11.2,"l":11.07,"n":1169,"o":11.16,"t":"2026-10-13T19:45:00Z","v":94858,"vw":11.135392},{"c":11.09,"h":11.09,"l":11.09,"n":24,"o":11.09,"t":"2026-10-13T20:00:00Z","v":117650,"vw":11.09},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-14T08:00:00Z","v":199,"vw":11.25},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-14T10:45:00Z","v":180,"vw":11.02},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-14T12:30:00Z","v":180,"vw":11},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-14T13:00:00Z","v":120,"vw":11.2},{"c":10.825,"h":11.001,"l":10.8,"n":184,"o":11,"t":"2026-10-14T13:30:00Z","v":14418,"vw":10.858},{"c":10.86,"h":10.9195,"l":10.82,"n":117,"o":10.84,"t":"2026-10-14T13:45:00Z","v":8068,"vw":10.870913},{"c":10.75,"h":10.84,"l":10.75,"n":124,"o":10.84,"t":"2026-10-14T14:00:00Z","v":7852,"vw":10.803855},{"c":10.73,"h":10.77,"l":10.68,"n":243,"o":10.76,"t":"2026-10-14T14:15:00Z","v":16576,"vw":10.742387},{"c":10.88,"h":10.88,"l":10.75,"n":86,"o":10.75,"t":"2026-10-14T14:30:00Z","v":4864,"vw":10.815117},{"c":10.785,"h":10.89,"l":10.785,"n":145,"o":10.89,"t":"2026-10-14T14:45:00Z","v":7077,"vw":10.831264},{"c":10.73,"h":10.82,"l":10.73,"n":44,"o":10.81,"t":"2026-10-14T15:00:00Z","v":1823,"vw":10.783396},{"c":10.73,"h":10.7595,"l":10.7,"n":118,"o":10.73,"t":"2026-10-14T15:15:00Z","v":8075,"vw":10.731721},{"c":10.68,"h":10.749,"l":10.68,"n":111,"o":10.735,"t":"2026-10-14T15:30:00Z","v":5978,"vw":10.732631},{"c":10.735,"h":10.76,"l":10.6505,"n":264,"o":10.695,"t":"2026-10-14T15:45:00Z","v":13363,"vw":10.698202},{"c":10.75,"h":10.8,"l":10.73,"n":154,"o":10.73,"t":"2026-10-14T16:00:00Z","v":9196,"vw":10.757109},{"c":10.705,"h":10.76,"l":10.68,"n":179,"o":10.7201,"t":"2026-10-14T16:15:00Z","v":16705,"vw":10.716312},{"c":10.76,"h":10.76,"l":10.71,"n":71,"o":10.71,"t":"2026-10-14T16:30:00Z","v":4788,"vw":10.726},{"c":10.73,"h":10.75,"l":10.715,"n":117,"o":10.75,"t":"2026-10-14T16:45:00Z","v":6691,"vw":10.732671},{"c":10.7501,"h":10.78,"l":10.7501,"n":94,"o":10.76,"t":"2026-10-14T17:00:00Z","v":4548,"vw":10.768535},{"c":10.68,"h":10.76,"l":10.68,"n":82,"o":10.76,"t":"2026-10-14T17:15:00Z","v":3762,"vw":10.738472},{"c":10.71,"h":10.71,"l":10.6499,"n":153,"o":10.6609,"t":"2026-10-14T17:30:00Z","v":11501,"vw":10.669142},{"c":10.71,"h":10.72,"l":10.7,"n":108,"o":10.715,"t":"2026-10-14T17:45:00Z","v":3833,"vw":10.70844},{"c":10.73,"h":10.73,"l":10.692,"n":140,"o":10.71,"t":"2026-10-14T18:00:00Z","v":8162,"vw":10.706007},{"c":10.74,"h":10.8,"l":10.72,"n":160,"o":10.73,"t":"2026-10-14T18:15:00Z","v":29608,"vw":10.757456},{"c":10.72,"h":10.74,"l":10.71,"n":128,"o":10.725,"t":"2026-10-14T18:30:00Z","v":7720,"vw":10.722229},{"c":10.71,"h":10.73,"l":10.69,"n":136,"o":10.72,"t":"2026-10-14T18:45:00Z","v":6179,"vw":10.706904},{"c":10.68,"h":10.69,"l":10.655,"n":141,"o":10.69,"t":"2026-10-14T19:00:00Z","v":5069,"vw":10.675864},{"c":10.7497,"h":10.7497,"l":10.64,"n":303,"o":10.68,"t":"2026-10-14T19:15:00Z","v":31059,"vw":10.707681},{"c":10.69,"h":10.78,"l":10.69,"n":295,"o":10.735,"t":"2026-10-14T19:30:00Z","v":31768,"vw":10.730342},{"c":10.7,"h":10.73,"l":10.67,"n":1483,"o":10.69,"t":"2026-10-14T19:45:00Z","v":111836,"vw":10.704196},{"c":10.71,"h":10.71,"l":10.71,"n":22,"o":10.71,"t":"2026-10-14T20:00:00Z","v":63728,"vw":10.71},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-14T21:00:00Z","v":125,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-14T21:45:00Z","v":504,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-14T22:15:00Z","v":214,"vw":10.68},{"c":10.6401,"h":10.6401,"l":10.6401,"n":1,"o":10.6401,"t":"2026-10-14T22:45:00Z","v":125,"vw":10.6401},{"c":10.72,"h":10.72,"l":10.72,"n":4,"o":10.72,"t":"2026-10-14T23:45:00Z","v":379,"vw":10.72},{"c":10.6,"h":10.6,"l":10.6,"n":5,"o":10.6,"t":"2026-10-15T11:00:00Z","v":507,"vw":10.6},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T11:15:00Z","v":1000,"vw":11.3},{"c":10.64,"h":10.64,"l":10.64,"n":2,"o":10.64,"t":"2026-10-15T13:15:00Z","v":200,"vw":10.64},{"c":10.645,"h":10.69,"l":10.56,"n":264,"o":10.6,"t":"2026-10-15T13:30:00Z","v":52040,"vw":10.624885},{"c":10.63,"h":10.7,"l":10.61,"n":195,"o":10.62,"t":"2026-10-15T13:45:00Z","v":35649,"vw":10.651485},{"c":10.63,"h":10.655,"l":10.595,"n":242,"o":10.6201,"t":"2026-10-15T14:00:00Z","v":40816,"vw":10.62444},{"c":10.51,"h":10.625,"l":10.51,"n":253,"o":10.625,"t":"2026-10-15T14:15:00Z","v":24744,"vw":10.566861},{"c":10.58,"h":10.61,"l":10.5199,"n":217,"o":10.5199,"t":"2026-10-15T14:30:00Z","v":16480,"vw":10.559624},{"c":10.545,"h":10.56,"l":10.53,"n":130,"o":10.55,"t":"2026-10-15T14:45:00Z","v":6809,"vw":10.549775},{"c":10.63,"h":10.64,"l":10.555,"n":211,"o":10.56,"t":"2026-10-15T15:00:00Z","v":10671,"vw":10.589414},{"c":10.57,"h":10.65,"l":10.57,"n":147,"o":10.64,"t":"2026-10-15T15:15:00Z","v":6954,"vw":10.618031},{"c":10.53,"h":10.59,"l":10.525,"n":135,"o":10.56,"t":"2026-10-15T15:30:00Z","v":8323,"vw":10.550773},{"c":10.535,"h":10.55,"l":10.48,"n":282,"o":10.51,"t":"2026-10-15T15:45:00Z","v":19561,"vw":10.504208},{"c":10.44,"h":10.53,"l":10.42,"n":255,"o":10.53,"t":"2026-10-15T16:00:00Z","v":14346,"vw":10.463591},{"c":10.43,"h":10.45,"l":10.41,"n":141,"o":10.4354,"t":"2026-10-15T16:15:00Z","v":7368,"vw":10.429597},{"c":10.44,"h":10.445,"l":10.41,"n":159,"o":10.42,"t":"2026-10-15T16:30:00Z","v":7494,"vw":10.424943},{"c":10.46,"h":10.46,"l":10.42,"n":229,"o":10.44,"t":"2026-10-15T16:45:00Z","v":11047,"vw":10.436698},{"c":10.465,"h":10.49,"l":10.45,"n":283,"o":10.46,"t":"2026-10-15T17:00:00Z","v":15812,"vw":10.467337},{"c":10.5,"h":10.5,"l":10.465,"n":124,"o":10.465,"t":"2026-10-15T17:15:00Z","v":5410,"vw":10.489152},{"c":10.54,"h":10.54,"l":10.48,"n":201,"o":10.4956,"t":"2026-10-15T17:30:00Z","v":9936,"vw":10.515233},{"c":10.51,"h":10.56,"l":10.5,"n":161,"o":10.56,"t":"2026-10-15T17:45:00Z","v":9701,"vw":10.520353},{"c":10.45,"h":10.53,"l":10.45,"n":185,"o":10.52,"t":"2026-10-15T18:00:00Z","v":8096,"vw":10.50532},{"c":10.53,"h":10.53,"l":10.44,"n":224,"o":10.45,"t":"2026-10-15T18:15:00Z","v":11722,"vw":10.472636},{"c":10.505,"h":10.53,"l":10.475,"n":121,"o":10.53,"t":"2026-10-15T18:30:00Z","v":6576,"vw":10.490729},{"c":10.5,"h":10.515,"l":10.485,"n":217,"o":10.5,"t":"2026-10-15T18:45:00Z","v":8185,"vw":10.504569},{"c":10.555,"h":10.555,"l":10.51,"n":191,"o":10.51,"t":"2026-10-15T19:00:00Z","v":8540,"vw":10.538718},{"c":10.51,"h":10.59,"l":10.51,"n":246,"o":10.56,"t":"2026-10-15T19:15:00Z","v":12190,"vw":10.554938},{"c":10.63,"h":10.65,"l":10.51,"n":533,"o":10.51,"t":"2026-10-15T19:30:00Z","v":33349,"vw":10.584342},{"c":10.63,"h":10.69,"l":10.6,"n":1211,"o":10.63,"t":"2026-10-15T19:45:00Z","v":89224,"vw":10.65179},{"c":10.65,"h":10.65,"l":10.65,"n":14,"o":10.65,"t":"2026-10-15T20:00:00Z","v":61946,"vw":10.65},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-16T11:00:00Z","v":1000,"vw":10.52},{"c":10.67,"h":10.67,"l":10.5994,"n":131,"o":10.61,"t":"2026-10-16T13:30:00Z","v":10439,"vw":10.617359},{"c":10.68,"h":10.73,"l":10.6,"n":201,"o":10.675,"t":"2026-10-16T13:45:00Z","v":11468,"vw":10.654247},{"c":10.67,"h":10.7,"l":10.62,"n":81,"o":10.69,"t":"2026-10-16T14:00:00Z","v":3605,"vw":10.662739},{"c":10.65,"h":10.685,"l":10.635,"n":135,"o":10.68,"t":"2026-10-16T14:15:00Z","v":6257,"vw":10.662438},{"c":10.645,"h":10.66,"l":10.64,"n":86,"o":10.66,"t":"2026-10-16T14:30:00Z","v":4141,"vw":10.649048},{"c":10.6,"h":10.65,"l":10.5917,"n":111,"o":10.645,"t":"2026-10-16T14:45:00Z","v":4569,"vw":10.621876},{"c":10.53,"h":10.6,"l":10.515,"n":142,"o":10.6,"t":"2026-10-16T15:00:00Z","v":5934,"vw":10.553515},{"c":10.45,"h":10.54,"l":10.43,"n":288,"o":10.52,"t":"2026-10-16T15:15:00Z","v":20470,"vw":10.491247},{"c":10.485,"h":10.5,"l":10.46,"n":64,"o":10.46,"t":"2026-10-16T15:30:00Z","v":2880,"vw":10.485575},{"c":10.445,"h":10.475,"l":10.445,"n":74,"o":10.475,"t":"2026-10-16T15:45:00Z","v":4526,"vw":10.458717},{"c":10.55,"h":10.55,"l":10.45,"n":166,"o":10.46,"t":"2026-10-16T16:00:00Z","v":10119,"vw":10.483472},{"c":10.53,"h":10.55,"l":10.52,"n":50,"o":10.54,"t":"2026-10-16T16:15:00Z","v":2079,"vw":10.53152},{"c":10.5,"h":10.53,"l":10.5,"n":98,"o":10.51,"t":"2026-10-16T16:30:00Z","v":4962,"vw":10.516016},{"c":10.46,"h":10.48,"l":10.46,"n":20,"o":10.48,"t":"2026-10-16T16:45:00Z","v":533,"vw":10.47},{"c":10.43,"h":10.45,"l":10.41,"n":129,"o":10.45,"t":"2026-10-16T17:00:00Z","v":9523,"vw":10.425109},{"c":10.41,"h":10.4496,"l":10.38,"n":278,"o":10.42,"t":"2026-10-16T17:15:00Z","v":17836,"vw":10.401491},{"c":10.415,"h":10.42,"l":10.405,"n":36,"o":10.405,"t":"2026-10-16T17:30:00Z","v":1486,"vw":10.41473},{"c":10.38,"h":10.42,"l":10.37,"n":93,"o":10.42,"t":"2026-10-16T17:45:00Z","v":5016,"vw":10.386158},{"c":10.36,"h":10.38,"l":10.3568,"n":67,"o":10.37,"t":"2026-10-16T18:00:00Z","v":4086,"vw":10.370117},{"c":10.33,"h":10.36,"l":10.3,"n":139,"o":10.36,"t":"2026-10-16T18:15:00Z","v":9355,"vw":10.337245},{"c":10.33,"h":10.33,"l":10.3032,"n":69,"o":10.33,"t":"2026-10-16T18:30:00Z","v":3289,"vw":10.319419},{"c":10.31,"h":10.345,"l":10.31,"n":100,"o":10.34,"t":"2026-10-16T18:45:00Z","v":4514,"vw":10.331978},{"c":10.3404,"h":10.3404,"l":10.29,"n":93,"o":10.31,"t":"2026-10-16T19:00:00Z","v":5728,"vw":10.307259},{"c":10.3,"h":10.34,"l":10.3,"n":119,"o":10.34,"t":"2026-10-16T19:15:00Z","v":6289,"vw":10.323814},{"c":10.28,"h":10.31,"l":10.28,"n":222,"o":10.31,"t":"2026-10-16T19:30:00Z","v":12403,"vw":10.294032},{"c":10.23,"h":10.3,"l":10.23,"n":995,"o":10.28,"t":"2026-10-16T19:45:00Z","v":67029,"vw":10.261923},{"c":10.23,"h":10.23,"l":10.23,"n":19,"o":10.23,"t":"2026-10-16T20:00:00Z","v":70102,"vw":10.23},{"c":10.6917,"h":10.6917,"l":10.6917,"n":1,"o":10.6917,"t":"2026-10-16T21:30:00Z","v":5000,"vw":10.6917},{"c":10.23,"h":10.23,"l":10.23,"n":30,"o":10.23,"t":"2026-10-16T23:15:00Z","v":512,"vw":10.23},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-19T11:00:00Z","v":100,"vw":10.69},{"c":10.13,"h":10.48,"l":10.13,"n":349,"o":10.48,"t":"2026-10-19T13:30:00Z","v":35228,"vw":10.237683},{"c":10.11,"h":10.19,"l":10.11,"n":237,"o":10.12,"t":"2026-10-19T13:45:00Z","v":17941,"vw":10.147646},{"c":10.14,"h":10.145,"l":10.08,"n":203,"o":10.13,"t":"2026-10-19T14:00:00Z","v":13522,"vw":10.107453},{"c":10.13,"h":10.18,"l":10.13,"n":261,"o":10.15,"t":"2026-10-19T14:15:00Z","v":6818,"vw":10.154445},{"c":10.14,"h":10.15,"l":10.075,"n":185,"o":10.1,"t":"2026-10-19T14:30:00Z","v":24571,"vw":10.103627},{"c":10.08,"h":10.15,"l":10.07,"n":246,"o":10.15,"t":"2026-10-19T14:45:00Z","v":15511,"vw":10.090156},{"c":10.05,"h":10.085,"l":10.035,"n":348,"o":10.07,"t":"2026-10-19T15:00:00Z","v":19143,"vw":10.060757},{"c":10.05,"h":10.05,"l":10.03,"n":243,"o":10.045,"t":"2026-10-19T15:15:00Z","v":8913,"vw":10.039522},{"c":10.04,"h":10.0499,"l":10.025,"n":293,"o":10.04,"t":"2026-10-19T15:30:00Z","v":13753,"vw":10.034691},{"c":10.03,"h":10.06,"l":10.03,"n":324,"o":10.035,"t":"2026-10-19T15:45:00Z","v":17233,"vw":10.047554},{"c":10.03,"h":10.06,"l":10.02,"n":348,"o":10.03,"t":"2026-10-19T16:00:00Z","v":20316,"vw":10.03773},{"c":10,"h":10.03,"l":9.99,"n":460,"o":10.02,"t":"2026-10-19T16:15:00Z","v":41083,"vw":10.004721},{"c":10.01,"h":10.03,"l":9.99,"n":252,"o":10,"t":"2026-10-19T16:30:00Z","v":17464,"vw":10.008797},{"c":9.99,"h":10.02,"l":9.98,"n":358,"o":10.0181,"t":"2026-10-19T16:45:00Z","v":31452,"vw":9.99575},{"c":9.92,"h":9.98,"l":9.92,"n":98,"o":9.98,"t":"2026-10-19T17:00:00Z","v":6377,"vw":9.964585},{"c":9.94,"h":9.95,"l":9.92,"n":146,"o":9.92,"t":"2026-10-19T17:15:00Z","v":7778,"vw":9.94408},{"c":9.98,"h":9.99,"l":9.93,"n":143,"o":9.93,"t":"2026-10-19T17:30:00Z","v":10971,"vw":9.965351},{"c":9.9655,"h":9.98,"l":9.95,"n":162,"o":9.98,"t":"2026-10-19T17:45:00Z","v":8673,"vw":9.962528},{"c":9.94,"h":9.96,"l":9.93,"n":160,"o":9.96,"t":"2026-10-19T18:00:00Z","v":7085,"vw":9.946563},{"c":9.905,"h":9.96,"l":9.89,"n":311,"o":9.94,"t":"2026-10-19T18:15:00Z","v":23850,"vw":9.919227},{"c":9.95,"h":9.95,"l":9.8901,"n":348,"o":9.9,"t":"2026-10-19T18:30:00Z","v":20688,"vw":9.92125},{"c":9.955,"h":9.9676,"l":9.95,"n":126,"o":9.95,"t":"2026-10-19T18:45:00Z","v":6051,"vw":9.958239},{"c":10.02,"h":10.04,"l":9.92,"n":375,"o":9.95,"t":"2026-10-19T19:00:00Z","v":76173,"vw":9.964261},{"c":10.05,"h":10.085,"l":10.02,"n":442,"o":10.025,"t":"2026-10-19T19:15:00Z","v":29834,"vw":10.045085},{"c":10.13,"h":10.14,"l":10.05,"n":321,"o":10.05,"t":"2026-10-19T19:30:00Z","v":19103,"vw":10.073872},{"c":10.11,"h":10.15,"l":10.08,"n":1277,"o":10.14,"t":"2026-10-19T19:45:00Z","v":80233,"vw":10.115562},{"c":10.11,"h":10.11,"l":10.11,"n":13,"o":10.11,"t":"2026-10-19T20:00:00Z","v":99054,"vw":10.11},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-19T23:45:00Z","v":200,"vw":10.19},{"c":10.075,"h":10.195,"l":10.075,"n":57,"o":10.185,"t":"2026-10-20T13:30:00Z","v":9867,"vw":10.156433},{"c":10.08,"h":10.13,"l":10.06,"n":90,"o":10.13,"t":"2026-10-20T13:45:00Z","v":4796,"vw":10.09789},{"c":10.16,"h":10.21,"l":10.055,"n":126,"o":10.055,"t":"2026-10-20T14:00:00Z","v":15708,"vw":10.158157},{"c":10.34,"h":10.35,"l":10.14,"n":156,"o":10.15,"t":"2026-10-20T14:15:00Z","v":13949,"vw":10.20391},{"c":10.405,"h":10.42,"l":10.29,"n":169,"o":10.32,"t":"2026-10-20T14:30:00Z","v":13469,"vw":10.330203},{"c":10.5,"h":10.52,"l":10.4,"n":240,"o":10.45,"t":"2026-10-20T14:45:00Z","v":17833,"vw":10.458117},{"c":10.425,"h":10.51,"l":10.41,"n":146,"o":10.505,"t":"2026-10-20T15:00:00Z","v":5223,"vw":10.468503},{"c":10.46,"h":10.55,"l":10.42,"n":186,"o":10.435,"t":"2026-10-20T15:15:00Z","v":19269,"vw":10.494021},{"c":10.45,"h":10.455,"l":10.425,"n":70,"o":10.435,"t":"2026-10-20T15:30:00Z","v":3610,"vw":10.443684},{"c":10.43,"h":10.445,"l":10.41,"n":137,"o":10.43,"t":"2026-10-20T15:45:00Z","v":8171,"vw":10.427946},{"c":10.375,"h":10.46,"l":10.36,"n":79,"o":10.43,"t":"2026-10-20T16:00:00Z","v":6346,"vw":10.412821},{"c":10.4023,"h":10.415,"l":10.36,"n":154,"o":10.36,"t":"2026-10-20T16:15:00Z","v":8745,"vw":10.391079},{"c":10.39,"h":10.45,"l":10.37,"n":127,"o":10.4,"t":"2026-10-20T16:30:00Z","v":12541,"vw":10.41253},{"c":10.32,"h":10.385,"l":10.31,"n":118,"o":10.385,"t":"2026-10-20T16:45:00Z","v":10874,"vw":10.336663},{"c":10.395,"h":10.4,"l":10.33,"n":102,"o":10.33,"t":"2026-10-20T17:00:00Z","v":10299,"vw":10.370135},{"c":10.41,"h":10.41,"l":10.37,"n":31,"o":10.4,"t":"2026-10-20T17:15:00Z","v":2597,"vw":10.382658},{"c":10.38,"h":10.4,"l":10.37,"n":36,"o":10.4,"t":"2026-10-20T17:30:00Z","v":1987,"vw":10.383813},{"c":10.38,"h":10.4,"l":10.375,"n":27,"o":10.375,"t":"2026-10-20T17:45:00Z","v":2035,"vw":10.38237},{"c":10.36,"h":10.3899,"l":10.36,"n":40,"o":10.38,"t":"2026-10-20T18:00:00Z","v":2280,"vw":10.381622},{"c":10.33,"h":10.36,"l":10.325,"n":43,"o":10.36,"t":"2026-10-20T18:15:00Z","v":3327,"vw":10.34643},{"c":10.32,"h":10.34,"l":10.32,"n":45,"o":10.335,"t":"2026-10-20T18:30:00Z","v":2925,"vw":10.32934},{"c":10.36,"h":10.365,"l":10.33,"n":109,"o":10.33,"t":"2026-10-20T18:45:00Z","v":3982,"vw":10.353902},{"c":10.315,"h":10.38,"l":10.315,"n":154,"o":10.3601,"t":"2026-10-20T19:00:00Z","v":7850,"vw":10.356652},{"c":10.325,"h":10.34,"l":10.3,"n":224,"o":10.315,"t":"2026-10-20T19:15:00Z","v":12895,"vw":10.322507},{"c":10.31,"h":10.335,"l":10.3,"n":266,"o":10.325,"t":"2026-10-20T19:30:00Z","v":17605,"vw":10.317256},{"c":10.325,"h":10.37,"l":10.285,"n":912,"o":10.305,"t":"2026-10-20T19:45:00Z","v":78226,"vw":10.333369},{"c":10.32,"h":10.32,"l":10.32,"n":14,"o":10.32,"t":"2026-10-20T20:00:00Z","v":61866,"vw":10.32},{"c":10.235,"h":10.5,"l":10.22,"n":77,"o":10.47,"t":"2026-10-21T13:30:00Z","v":12929,"vw":10.411202},{"c":10.29,"h":10.31,"l":10.24,"n":49,"o":10.24,"t":"2026-10-21T13:45:00Z","v":3092,"vw":10.281899},{"c":10.25,"h":10.3,"l":10.235,"n":93,"o":10.275,"t":"2026-10-21T14:00:00Z","v":11812,"vw":10.27086},{"c":10.27,"h":10.3,"l":10.2,"n":129,"o":10.25,"t":"2026-10-21T14:15:00Z","v":11834,"vw":10.241133},{"c":10.25,"h":10.305,"l":10.25,"n":37,"o":10.28,"t":"2026-10-21T14:30:00Z","v":2082,"vw":10.274643},{"c":10.31,"h":10.31,"l":10.25,"n":93,"o":10.25,"t":"2026-10-21T14:45:00Z","v":4561,"vw":10.266769},{"c":10.31,"h":10.31,"l":10.27,"n":47,"o":10.295,"t":"2026-10-21T15:00:00Z","v":3708,"vw":10.29527},{"c":10.275,"h":10.305,"l":10.27,"n":76,"o":10.29,"t":"2026-10-21T15:15:00Z","v":4124,"vw":10.293293},{"c":10.31,"h":10.31,"l":10.27,"n":62,"o":10.29,"t":"2026-10-21T15:30:00Z","v":2929,"vw":10.293979},{"c":10.31,"h":10.325,"l":10.3,"n":79,"o":10.3,"t":"2026-10-21T15:45:00Z","v":3203,"vw":10.31119},{"c":10.23,"h":10.3,"l":10.23,"n":84,"o":10.3,"t":"2026-10-21T16:00:00Z","v":7067,"vw":10.262834},{"c":10.29,"h":10.305,"l":10.25,"n":232,"o":10.27,"t":"2026-10-21T16:15:00Z","v":21076,"vw":10.27017},{"c":10.29,"h":10.33,"l":10.28,"n":128,"o":10.29,"t":"2026-10-21T16:30:00Z","v":4669,"vw":10.296852},{"c":10.225,"h":10.3,"l":10.21,"n":344,"o":10.29,"t":"2026-10-21T16:45:00Z","v":33908,"vw":10.252413},{"c":10.2,"h":10.225,"l":10.2,"n":56,"o":10.21,"t":"2026-10-21T17:00:00Z","v":3056,"vw":10.21225},{"c":10.215,"h":10.27,"l":10.2,"n":112,"o":10.21,"t":"2026-10-21T17:15:00Z","v":12597,"vw":10.236423},{"c":10.29,"h":10.29,"l":10.22,"n":91,"o":10.23,"t":"2026-10-21T17:30:00Z","v":9435,"vw":10.240937},{"c":10.285,"h":10.29,"l":10.275,"n":43,"o":10.285,"t":"2026-10-21T17:45:00Z","v":1864,"vw":10.281381},{"c":10.29,"h":10.29,"l":10.285,"n":23,"o":10.285,"t":"2026-10-21T18:00:00Z","v":866,"vw":10.2875},{"c":10.27,"h":10.3,"l":10.26,"n":54,"o":10.3,"t":"2026-10-21T18:15:00Z","v":2552,"vw":10.274011},{"c":10.3,"h":10.3,"l":10.27,"n":80,"o":10.27,"t":"2026-10-21T18:30:00Z","v":3034,"vw":10.285654},{"c":10.24,"h":10.3,"l":10.24,"n":84,"o":10.29,"t":"2026-10-21T18:45:00Z","v":4078,"vw":10.265667},{"c":10.26,"h":10.27,"l":10.225,"n":72,"o":10.24,"t":"2026-10-21T19:00:00Z","v":4382,"vw":10.236596},{"c":10.25,"h":10.29,"l":10.24,"n":91,"o":10.26,"t":"2026-10-21T19:15:00Z","v":3595,"vw":10.256542},{"c":10.29,"h":10.305,"l":10.24,"n":232,"o":10.26,"t":"2026-10-21T19:30:00Z","v":27959,"vw":10.259337},{"c":10.28,"h":10.3,"l":10.25,"n":855,"o":10.29,"t":"2026-10-21T19:45:00Z","v":77229,"vw":10.271127},{"c":10.28,"h":10.28,"l":10.28,"n":13,"o":10.28,"t":"2026-10-21T20:00:00Z","v":68718,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-22T08:00:00Z","v":100,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-22T09:00:00Z","v":198,"vw":10.28},{"c":10.23,"h":10.23,"l":10.23,"n":8,"o":10.23,"t":"2026-10-22T10:00:00Z","v":9316,"vw":10.23},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-22T10:15:00Z","v":487,"vw":10.27},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-22T10:30:00Z","v":100,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-22T11:45:00Z","v":1553,"vw":10.2},{"c":9.945,"h":10.12,"l":9.93,"n":117,"o":10.04,"t":"2026-10-22T13:30:00Z","v":11694,"vw":10.033899},{"c":10.08,"h":10.08,"l":9.98,"n":153,"o":9.98,"t":"2026-10-22T13:45:00Z","v":26629,"vw":10.022254},{"c":10.12,"h":10.21,"l":10.08,"n":154,"o":10.08,"t":"2026-10-22T14:00:00Z","v":54301,"vw":10.158626},{"c":10.145,"h":10.18,"l":10.13,"n":83,"o":10.1482,"t":"2026-10-22T14:15:00Z","v":4304,"vw":10.15415},{"c":10.12,"h":10.14,"l":10.105,"n":113,"o":10.1152,"t":"2026-10-22T14:30:00Z","v":4289,"vw":10.123799},{"c":10.07,"h":10.1,"l":10.04,"n":90,"o":10.1,"t":"2026-10-22T14:45:00Z","v":4602,"vw":10.063499},{"c":10.02,"h":10.085,"l":10.02,"n":118,"o":10.08,"t":"2026-10-22T15:00:00Z","v":4885,"vw":10.046856},{"c":10.055,"h":10.065,"l":10.02,"n":129,"o":10.02,"t":"2026-10-22T15:15:00Z","v":4805,"vw":10.043812},{"c":10.08,"h":10.08,"l":9.975,"n":316,"o":10.03,"t":"2026-10-22T15:30:00Z","v":16646,"vw":10.024938},{"c":10.16,"h":10.18,"l":10.026,"n":278,"o":10.06,"t":"2026-10-22T15:45:00Z","v":15251,"vw":10.103687},{"c":10.1,"h":10.19,"l":10.08,"n":305,"o":10.18,"t":"2026-10-22T16:00:00Z","v":34894,"vw":10.12435},{"c":10.12,"h":10.14,"l":10.105,"n":149,"o":10.105,"t":"2026-10-22T16:15:00Z","v":11795,"vw":10.117238},{"c":10.13,"h":10.13,"l":10.1,"n":208,"o":10.12,"t":"2026-10-22T16:30:00Z","v":8359,"vw":10.113727},{"c":10.06,"h":10.13,"l":10.06,"n":147,"o":10.13,"t":"2026-10-22T16:45:00Z","v":8584,"vw":10.088636},{"c":10.085,"h":10.095,"l":10.04,"n":139,"o":10.07,"t":"2026-10-22T17:00:00Z","v":9831,"vw":10.066539},{"c":10.05,"h":10.1,"l":10.035,"n":109,"o":10.1,"t":"2026-10-22T17:15:00Z","v":10243,"vw":10.067186},{"c":10.06,"h":10.06,"l":10.04,"n":72,"o":10.04,"t":"2026-10-22T17:30:00Z","v":4656,"vw":10.058198},{"c":10,"h":10.06,"l":10,"n":70,"o":10.05,"t":"2026-10-22T17:45:00Z","v":5901,"vw":10.029327},{"c":10.005,"h":10.01,"l":9.94,"n":116,"o":9.97,"t":"2026-10-22T18:00:00Z","v":25588,"vw":9.96523},{"c":10,"h":10.04,"l":10,"n":111,"o":10.005,"t":"2026-10-22T18:15:00Z","v":5311,"vw":10.024811},{"c":10.06,"h":10.06,"l":9.99,"n":185,"o":10.02,"t":"2026-10-22T18:30:00Z","v":8118,"vw":10.011978},{"c":10.03,"h":10.08,"l":10.02,"n":263,"o":10.045,"t":"2026-10-22T18:45:00Z","v":12704,"vw":10.051107},{"c":10.08,"h":10.08,"l":10.01,"n":200,"o":10.02,"t":"2026-10-22T19:00:00Z","v":10649,"vw":10.044294},{"c":10.125,"h":10.13,"l":10.06,"n":235,"o":10.0631,"t":"2026-10-22T19:15:00Z","v":10219,"vw":10.093926},{"c":10.085,"h":10.125,"l":10.08,"n":408,"o":10.125,"t":"2026-10-22T19:30:00Z","v":26999,"vw":10.100137},{"c":10.085,"h":10.12,"l":10.055,"n":1087,"o":10.085,"t":"2026-10-22T19:45:00Z","v":72914,"vw":10.095026},{"c":10.08,"h":10.08,"l":10.08,"n":10,"o":10.08,"t":"2026-10-22T20:00:00Z","v":55588,"vw":10.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.275,"strike":17.025479749788662,"iv":1.492903069197935,"gamma":0.05534933925052036,"theta":-0.017318788043686428,"vega":0.006579960953122512,"rho":0.0009562400705822837,"breakevenPct":71.6317435494907},{"delta":0.2,"premium":0.18518817204301077,"strike":11.872043010752687,"iv":0.6189489247311828,"gamma":0.15785806451612905,"theta":-0.00865258064516129,"vega":0.007622258064516129,"rho":0.0014194798153003621,"breakevenPct":19.6153887182113},{"delta":0.25,"premium":0.25911290322580643,"strike":11.603225806451613,"iv":0.6381693548387097,"gamma":0.16995483870967742,"theta":-0.010023548387096775,"vega":0.008509354838709678,"rho":0.0017521768043319156,"breakevenPct":17.681931643625195},{"delta":0.3,"premium":0.3330376344086021,"strike":11.334408602150537,"iv":0.6573897849462366,"gamma":0.1820516129032258,"theta":-0.011394516129032257,"vega":0.009396451612903225,"rho":0.0020848737933634688,"breakevenPct":15.748474569039091},{"delta":0.35,"premium":0.40696236559139787,"strike":11.065591397849463,"iv":0.6766102150537634,"gamma":0.19414838709677418,"theta":-0.012765483870967742,"vega":0.010283548387096775,"rho":0.002417570782395023,"breakevenPct":13.815017494452984},{"delta":0.4,"premium":0.496518668012109,"strike":10.80928355196771,"iv":0.6795835519677094,"gamma":0.1995793138244198,"theta":-0.013214429868819376,"vega":0.010595358224016145,"rho":0.0027383334691565655,"breakevenPct":12.1607363093236},{"delta":0.45,"premium":0.5911200807265389,"strike":10.557013118062564,"iv":0.6773131180625631,"gamma":0.20285882946518669,"theta":-0.013365792129162463,"vega":0.010721493440968718,"rho":0.003055244344074348,"breakevenPct":10.596559511796652},{"delta":0.5,"premium":0.6857214934409688,"strike":10.304742684157416,"iv":0.6750426841574168,"gamma":0.20613834510595358,"theta":-0.013517154389505551,"vega":0.010847628657921292,"rho":0.0033721552189921304,"breakevenPct":9.032382714269705},{"delta":0.55,"premium":0.7803229061553987,"strike":10.05247225025227,"iv":0.6727722502522704,"gamma":0.2094178607467205,"theta":-0.013668516649848639,"vega":0.010973763874873864,"rho":0.0036890660939099132,"breakevenPct":7.468205916742754},{"delta":0.6,"premium":0.9271186440677965,"strike":9.796610169491526,"iv":0.6797440677966101,"gamma":0.19966610169491528,"theta":-0.013313559322033899,"vega":0.010552542372881356,"rho":0.003968487602505424,"breakevenPct":6.386198547215503},{"delta":0.65,"premium":1.0876219825372369,"strike":9.53980482794042,"iv":0.6891431432973806,"gamma":0.1864919876733436,"theta":-0.0128256291730868,"vega":0.009987570621468926,"rho":0.00423806341893549,"breakevenPct":5.430821532516454},{"delta":0.7,"premium":1.2481253210066767,"strike":9.282999486389317,"iv":0.6985422187981509,"gamma":0.17331787365177198,"theta":-0.012337699024139703,"vega":0.009422598870056498,"rho":0.004507639235365555,"breakevenPct":4.475444517817406},{"delta":0.75,"premium":1.408628659476117,"strike":9.026194144838213,"iv":0.7079412942989214,"gamma":0.1601437596302003,"theta":-0.011849768875192604,"vega":0.008857627118644068,"rho":0.004777215051795621,"breakevenPct":3.520067503118357},{"delta":0.8,"premium":1.7594872918492555,"strike":8.606485539000875,"iv":0.7604897458369851,"gamma":0.13196231375985973,"theta":-0.010934268185801926,"vega":0.00765880806310254,"rho":0.00490308097429163,"breakevenPct":2.837032052084642},{"delta":0.85,"premium":2.131967572304996,"strike":8.168273444347063,"iv":0.8179393514460999,"gamma":0.10207624890446976,"theta":-0.00997020157756354,"vega":0.006387992988606485,"rho":0.005012623501262835,"breakevenPct":2.184930720754563},{"delta":0.9,"premium":2.592432273262663,"strike":7.6372202591283855,"iv":0.8423217903415783,"gamma":0.0725335689045936,"theta":-0.00785865724381625,"vega":0.004739104829210834,"rho":0.005055627753750752,"breakevenPct":1.4846481388000843}],"put":[{"delta":0.1,"premium":0.275,"strike":6.176973294533502,"iv":1.6818142988760463,"gamma":0.0375745980873666,"theta":-0.014276464100421526,"vega":0.004944328863314625,"rho":-0.0010185603993663915,"breakevenPct":41.44867763359622},{"delta":0.15,"premium":0.28980448528773267,"strike":7.5921794115093055,"iv":1.1655426992676716,"gamma":0.07323105022718845,"theta":-0.013022255066522308,"vega":0.006481943527617457,"rho":-0.0014461558110483697,"breakevenPct":27.555804303357412},{"delta":0.2,"premium":0.30000000000000004,"strike":8.436185133239832,"iv":0.8852405329593267,"gamma":0.1196702664796634,"theta":-0.011753155680224404,"vega":0.007741514726507714,"rho":-0.0018677575383715616,"breakevenPct":19.28387764643024},{"delta":0.25,"premium":0.3209612481127328,"strike":9.049320583794666,"iv":0.6890841972823352,"gamma":0.16380377453447406,"theta":-0.01054302969300453,"vega":0.00881343734272773,"rho":-0.002288959278763973,"breakevenPct":13.409133574584008},{"delta":0.3,"premium":0.4279063915450428,"strike":9.3009562154001,"iv":0.6930852038248616,"gamma":0.17351690991444388,"theta":-0.011272773024660291,"vega":0.00939219929542023,"rho":-0.002767817862588579,"breakevenPct":11.973712064929986},{"delta":0.35,"premium":0.5348515349773527,"strike":9.552591847005536,"iv":0.697086210367388,"gamma":0.1832300452944137,"theta":-0.012002516356316054,"vega":0.009970961248112732,"rho":-0.0032466764464131846,"breakevenPct":10.538290555275962},{"delta":0.4,"premium":0.6417966784096628,"strike":9.804227478610972,"iv":0.7010872169099145,"gamma":0.19294318067438349,"theta":-0.012732259687971816,"vega":0.010549723200805234,"rho":-0.003725535030237791,"breakevenPct":9.102869045621938},{"delta":0.45,"premium":0.7540852787041448,"strike":10.052882324916627,"iv":0.701111672224869,"gamma":0.20077498808956648,"theta":-0.01318365888518342,"vega":0.010968270605050023,"rho":-0.0042080247356135695,"breakevenPct":7.7500293034475956},{"delta":0.5,"premium":0.8851000476417341,"strike":10.291090995712244,"iv":0.687200285850405,"gamma":0.20201367317770366,"theta":-0.012659599809433063,"vega":0.010825345402572652,"rho":-0.004703239722821835,"breakevenPct":6.6865977373957355},{"delta":0.55,"premium":1.0161148165793235,"strike":10.52929966650786,"iv":0.673288899475941,"gamma":0.20325235826584087,"theta":-0.012135540733682705,"vega":0.010682420200095282,"rho":-0.005198454710030101,"breakevenPct":5.623166171343875},{"delta":0.6,"premium":1.1471295855169126,"strike":10.767508337303477,"iv":0.659377513101477,"gamma":0.20449104335397808,"theta":-0.011611481657932349,"vega":0.010539494997617914,"rho":-0.005693669697238365,"breakevenPct":4.559734605292017},{"delta":0.65,"premium":1.2799751243781092,"strike":11.006633499170812,"iv":0.6454782752902156,"gamma":0.20534311774461028,"theta":-0.011068822553897182,"vega":0.010378109452736319,"rho":-0.006190274021972036,"breakevenPct":3.5053732659454093},{"delta":0.7,"premium":1.487271973466003,"strike":11.28302929795467,"iv":0.6320730790491985,"gamma":0.19047302377003872,"theta":-0.009769762299613047,"vega":0.009466003316749587,"rho":-0.006743378072738834,"breakevenPct":2.819867812612428},{"delta":0.75,"premium":1.694568822553897,"strike":11.55942509673853,"iv":0.6186678828081814,"gamma":0.17560292979546713,"theta":-0.00847070204532891,"vega":0.008553897180762852,"rho":-0.007296482123505633,"breakevenPct":2.1343623592794447},{"delta":0.8,"premium":1.901865671641791,"strike":11.835820895522389,"iv":0.6052626865671642,"gamma":0.1607328358208955,"theta":-0.007171641791044775,"vega":0.007641791044776119,"rho":-0.007849586174272432,"breakevenPct":1.448856905946462},{"delta":0.85,"premium":2.485290697674418,"strike":12.472093023255812,"iv":0.6607020930232558,"gamma":0.1283897674418605,"theta":-0.006352790697674419,"vega":0.006486279069767443,"rho":-0.008695148352059959,"breakevenPct":0.9245801033591758},{"delta":0.9,"premium":3.5460000000000003,"strike":13.574736842105263,"iv":0.7572332631578947,"gamma":0.08278884210526316,"theta":-0.0051505263157894735,"vega":0.0048229473684210525,"rho":-0.00991529524066064,"breakevenPct":0.5085630743525447}]},"raw":{"call":[{"delta":0.15,"premium":0.275,"strike":17.025479749788662,"iv":1.492903069197935,"gamma":0.05534933925052036,"theta":-0.017318788043686428,"vega":0.006579960953122512,"rho":0.0009562400705822837,"breakevenPct":71.6317435494907},{"delta":0.2,"premium":0.18518817204301077,"strike":11.872043010752687,"iv":0.6189489247311828,"gamma":0.15785806451612905,"theta":-0.00865258064516129,"vega":0.007622258064516129,"rho":0.0014194798153003621,"breakevenPct":19.6153887182113},{"delta":0.25,"premium":0.25911290322580643,"strike":11.603225806451613,"iv":0.6381693548387097,"gamma":0.16995483870967742,"theta":-0.010023548387096775,"vega":0.008509354838709678,"rho":0.0017521768043319156,"breakevenPct":17.681931643625195},{"delta":0.3,"premium":0.3330376344086021,"strike":11.334408602150537,"iv":0.6573897849462366,"gamma":0.1820516129032258,"theta":-0.011394516129032257,"vega":0.009396451612903225,"rho":0.0020848737933634688,"breakevenPct":15.748474569039091},{"delta":0.35,"premium":0.40696236559139787,"strike":11.065591397849463,"iv":0.6766102150537634,"gamma":0.19414838709677418,"theta":-0.012765483870967742,"vega":0.010283548387096775,"rho":0.002417570782395023,"breakevenPct":13.815017494452984},{"delta":0.4,"premium":0.496518668012109,"strike":10.80928355196771,"iv":0.6795835519677094,"gamma":0.1995793138244198,"theta":-0.013214429868819376,"vega":0.010595358224016145,"rho":0.0027383334691565655,"breakevenPct":12.1607363093236},{"delta":0.45,"premium":0.5911200807265389,"strike":10.557013118062564,"iv":0.6773131180625631,"gamma":0.20285882946518669,"theta":-0.013365792129162463,"vega":0.010721493440968718,"rho":0.003055244344074348,"breakevenPct":10.596559511796652},{"delta":0.5,"premium":0.6857214934409688,"strike":10.304742684157416,"iv":0.6750426841574168,"gamma":0.20613834510595358,"theta":-0.013517154389505551,"vega":0.010847628657921292,"rho":0.0033721552189921304,"breakevenPct":9.032382714269705},{"delta":0.55,"premium":0.7803229061553987,"strike":10.05247225025227,"iv":0.6727722502522704,"gamma":0.2094178607467205,"theta":-0.013668516649848639,"vega":0.010973763874873864,"rho":0.0036890660939099132,"breakevenPct":7.468205916742754},{"delta":0.6,"premium":0.9271186440677965,"strike":9.796610169491526,"iv":0.6797440677966101,"gamma":0.19966610169491528,"theta":-0.013313559322033899,"vega":0.010552542372881356,"rho":0.003968487602505424,"breakevenPct":6.386198547215503},{"delta":0.65,"premium":1.0876219825372369,"strike":9.53980482794042,"iv":0.6891431432973806,"gamma":0.1864919876733436,"theta":-0.0128256291730868,"vega":0.009987570621468926,"rho":0.00423806341893549,"breakevenPct":5.430821532516454},{"delta":0.7,"premium":1.2481253210066767,"strike":9.282999486389317,"iv":0.6985422187981509,"gamma":0.17331787365177198,"theta":-0.012337699024139703,"vega":0.009422598870056498,"rho":0.004507639235365555,"breakevenPct":4.475444517817406},{"delta":0.75,"premium":1.408628659476117,"strike":9.026194144838213,"iv":0.7079412942989214,"gamma":0.1601437596302003,"theta":-0.011849768875192604,"vega":0.008857627118644068,"rho":0.004777215051795621,"breakevenPct":3.520067503118357},{"delta":0.8,"premium":1.7594872918492555,"strike":8.606485539000875,"iv":0.7604897458369851,"gamma":0.13196231375985973,"theta":-0.010934268185801926,"vega":0.00765880806310254,"rho":0.00490308097429163,"breakevenPct":2.837032052084642},{"delta":0.85,"premium":2.131967572304996,"strike":8.168273444347063,"iv":0.8179393514460999,"gamma":0.10207624890446976,"theta":-0.00997020157756354,"vega":0.006387992988606485,"rho":0.005012623501262835,"breakevenPct":2.184930720754563},{"delta":0.9,"premium":2.592432273262663,"strike":7.6372202591283855,"iv":0.8423217903415783,"gamma":0.0725335689045936,"theta":-0.00785865724381625,"vega":0.004739104829210834,"rho":0.005055627753750752,"breakevenPct":1.4846481388000843}],"put":[{"delta":0.1,"premium":0.275,"strike":6.176973294533502,"iv":1.6818142988760463,"gamma":0.0375745980873666,"theta":-0.014276464100421526,"vega":0.004944328863314625,"rho":-0.0010185603993663915,"breakevenPct":41.44867763359622},{"delta":0.15,"premium":0.28980448528773267,"strike":7.5921794115093055,"iv":1.1655426992676716,"gamma":0.07323105022718845,"theta":-0.013022255066522308,"vega":0.006481943527617457,"rho":-0.0014461558110483697,"breakevenPct":27.555804303357412},{"delta":0.2,"premium":0.30000000000000004,"strike":8.436185133239832,"iv":0.8852405329593267,"gamma":0.1196702664796634,"theta":-0.011753155680224404,"vega":0.007741514726507714,"rho":-0.0018677575383715616,"breakevenPct":19.28387764643024},{"delta":0.25,"premium":0.3209612481127328,"strike":9.049320583794666,"iv":0.6890841972823352,"gamma":0.16380377453447406,"theta":-0.01054302969300453,"vega":0.00881343734272773,"rho":-0.002288959278763973,"breakevenPct":13.409133574584008},{"delta":0.3,"premium":0.4279063915450428,"strike":9.3009562154001,"iv":0.6930852038248616,"gamma":0.17351690991444388,"theta":-0.011272773024660291,"vega":0.00939219929542023,"rho":-0.002767817862588579,"breakevenPct":11.973712064929986},{"delta":0.35,"premium":0.5348515349773527,"strike":9.552591847005536,"iv":0.697086210367388,"gamma":0.1832300452944137,"theta":-0.012002516356316054,"vega":0.009970961248112732,"rho":-0.0032466764464131846,"breakevenPct":10.538290555275962},{"delta":0.4,"premium":0.6417966784096628,"strike":9.804227478610972,"iv":0.7010872169099145,"gamma":0.19294318067438349,"theta":-0.012732259687971816,"vega":0.010549723200805234,"rho":-0.003725535030237791,"breakevenPct":9.102869045621938},{"delta":0.45,"premium":0.7540852787041448,"strike":10.052882324916627,"iv":0.701111672224869,"gamma":0.20077498808956648,"theta":-0.01318365888518342,"vega":0.010968270605050023,"rho":-0.0042080247356135695,"breakevenPct":7.7500293034475956},{"delta":0.5,"premium":0.8851000476417341,"strike":10.291090995712244,"iv":0.687200285850405,"gamma":0.20201367317770366,"theta":-0.012659599809433063,"vega":0.010825345402572652,"rho":-0.004703239722821835,"breakevenPct":6.6865977373957355},{"delta":0.55,"premium":1.0161148165793235,"strike":10.52929966650786,"iv":0.673288899475941,"gamma":0.20325235826584087,"theta":-0.012135540733682705,"vega":0.010682420200095282,"rho":-0.005198454710030101,"breakevenPct":5.623166171343875},{"delta":0.6,"premium":1.1471295855169126,"strike":10.767508337303477,"iv":0.659377513101477,"gamma":0.20449104335397808,"theta":-0.011611481657932349,"vega":0.010539494997617914,"rho":-0.005693669697238365,"breakevenPct":4.559734605292017},{"delta":0.65,"premium":1.2799751243781092,"strike":11.006633499170812,"iv":0.6454782752902156,"gamma":0.20534311774461028,"theta":-0.011068822553897182,"vega":0.010378109452736319,"rho":-0.006190274021972036,"breakevenPct":3.5053732659454093},{"delta":0.7,"premium":1.487271973466003,"strike":11.28302929795467,"iv":0.6320730790491985,"gamma":0.19047302377003872,"theta":-0.009769762299613047,"vega":0.009466003316749587,"rho":-0.006743378072738834,"breakevenPct":2.819867812612428},{"delta":0.75,"premium":1.694568822553897,"strike":11.55942509673853,"iv":0.6186678828081814,"gamma":0.17560292979546713,"theta":-0.00847070204532891,"vega":0.008553897180762852,"rho":-0.007296482123505633,"breakevenPct":2.1343623592794447},{"delta":0.8,"premium":1.901865671641791,"strike":11.835820895522389,"iv":0.6052626865671642,"gamma":0.1607328358208955,"theta":-0.007171641791044775,"vega":0.007641791044776119,"rho":-0.007849586174272432,"breakevenPct":1.448856905946462},{"delta":0.85,"premium":2.485290697674418,"strike":12.472093023255812,"iv":0.6607020930232558,"gamma":0.1283897674418605,"theta":-0.006352790697674419,"vega":0.006486279069767443,"rho":-0.008695148352059959,"breakevenPct":0.9245801033591758},{"delta":0.9,"premium":3.5460000000000003,"strike":13.574736842105263,"iv":0.7572332631578947,"gamma":0.08278884210526316,"theta":-0.0051505263157894735,"vega":0.0048229473684210525,"rho":-0.00991529524066064,"breakevenPct":0.5085630743525447}]}},"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"}}