{"symbol":"FTW","url":"https://intraalpha.com/companies/FTW","capturedAt":"2026-10-22T23:00:39.826Z","state":"ready","quote":{"symbol":"FTW","last_price":10.16,"prev_close":10.13,"regular_close":10.16,"change":0.03,"change_pct":0.2962,"regular_change":0.03,"regular_change_pct":0.2962,"extended_change":0,"extended_change_pct":0,"bid":10.1,"ask":10.71,"bid_size":900,"ask_size":100,"volume":26186,"vwap":10.165826,"open":10.17,"high":10.2,"low":10.08,"close":10.16,"trade_count":856,"last_trade_at":"2026-10-22T23:00:00.001928513Z","last_quote_at":"2026-10-22T23:00:00.931018102Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FTW","fetched_at":"2026-10-22T23:00:39.339630+00:00","name":"Presidio Production Company","exchange":"NYSE ARCA","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Presidio Production Company (FTW) is a forward-thinking company in the energy sector, focused on the exploration and production of oil and gas through advanced technologies that enhance operational efficiency. Committed to sustainable practices and optimal resource management, Presidio aims to generate significant shareholder value while contributing to overall energy security. With a seasoned management team that excels in navigating market dynamics, the company is strategically positioned for robust growth and promising returns, making it an attractive opportunity for institutional investors seeking to capitalize on transformative industry trends.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":319118000,"ebitda":87766000,"pe_ratio":27.38,"peg_ratio":null,"book_value":5.43,"dividend_per_share":0.338,"dividend_yield":0.0335,"eps":0.37,"revenue_ttm":179054000,"gross_profit_ttm":179931000,"profit_margin":-0.186,"operating_margin_ttm":0.613,"return_on_assets_ttm":0.0422,"return_on_equity_ttm":-0.291,"quarterly_earnings_growth":-0.998,"quarterly_revenue_growth":0.263,"analyst_target_price":16,"analyst_number":0,"beta":0.22,"fifty_two_week_high":16.53,"fifty_two_week_low":9.13,"fifty_day_ma":10.49,"two_hundred_day_ma":11.17,"shares_outstanding":29825500,"forward_pe":null,"price_to_sales":1.782,"price_to_book":1.926,"ev_to_revenue":3.954,"ev_to_ebitda":10.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:39.339630+00:00"},"optionObservedAt":"2026-10-22T19:55:12.410Z","bars":[{"c":9.99,"h":9.99,"l":9.85,"n":5,"o":9.85,"t":"2026-10-15T13:30:00Z","v":826,"vw":9.892375},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-15T13:45:00Z","v":100,"vw":9.91},{"c":9.955,"h":9.955,"l":9.955,"n":2,"o":9.955,"t":"2026-10-15T13:55:00Z","v":1250,"vw":9.955},{"c":10,"h":10,"l":10,"n":37,"o":10,"t":"2026-10-15T14:00:00Z","v":2981,"vw":10},{"c":9.98,"h":10,"l":9.98,"n":6,"o":10,"t":"2026-10-15T14:05:00Z","v":304,"vw":9.99},{"c":9.9655,"h":9.9655,"l":9.9655,"n":3,"o":9.9655,"t":"2026-10-15T14:15:00Z","v":104,"vw":9.9655},{"c":9.975,"h":9.975,"l":9.97,"n":3,"o":9.97,"t":"2026-10-15T14:25:00Z","v":263,"vw":9.9725},{"c":9.95,"h":9.96,"l":9.95,"n":18,"o":9.96,"t":"2026-10-15T14:30:00Z","v":3846,"vw":9.957169},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-15T14:40:00Z","v":410,"vw":9.95},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-10-15T14:45:00Z","v":1007,"vw":9.93},{"c":10.01,"h":10.01,"l":9.96,"n":126,"o":9.96,"t":"2026-10-15T14:50:00Z","v":11037,"vw":9.981218},{"c":10.04,"h":10.04,"l":10.02,"n":14,"o":10.02,"t":"2026-10-15T14:55:00Z","v":1407,"vw":10.035385},{"c":10.075,"h":10.075,"l":10.075,"n":1,"o":10.075,"t":"2026-10-15T15:00:00Z","v":3802,"vw":10.075},{"c":10.055,"h":10.055,"l":10.055,"n":9,"o":10.055,"t":"2026-10-15T15:05:00Z","v":803,"vw":10.055},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-15T16:00:00Z","v":1004,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-15T16:10:00Z","v":153,"vw":10.06},{"c":10.1,"h":10.1,"l":10.06,"n":33,"o":10.06,"t":"2026-10-15T16:25:00Z","v":3351,"vw":10.085444},{"c":10.07,"h":10.105,"l":10.07,"n":4,"o":10.105,"t":"2026-10-15T16:30:00Z","v":1453,"vw":10.100862},{"c":10.1,"h":10.1,"l":10.07,"n":17,"o":10.08,"t":"2026-10-15T16:35:00Z","v":1609,"vw":10.078418},{"c":10.095,"h":10.1394,"l":10.095,"n":23,"o":10.13,"t":"2026-10-15T16:40:00Z","v":4520,"vw":10.109786},{"c":10.16,"h":10.16,"l":10.1199,"n":35,"o":10.12,"t":"2026-10-15T16:55:00Z","v":5551,"vw":10.130543},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-15T17:00:00Z","v":203,"vw":10.16},{"c":10.16,"h":10.16,"l":10.155,"n":12,"o":10.16,"t":"2026-10-15T17:05:00Z","v":3215,"vw":10.159844},{"c":10.115,"h":10.15,"l":10.115,"n":10,"o":10.15,"t":"2026-10-15T17:10:00Z","v":637,"vw":10.133},{"c":10.1834,"h":10.1834,"l":10.1,"n":7,"o":10.16,"t":"2026-10-15T17:30:00Z","v":1257,"vw":10.173953},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-15T17:40:00Z","v":103,"vw":10.15},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-15T17:45:00Z","v":300,"vw":10.12},{"c":10.05,"h":10.11,"l":10.02,"n":24,"o":10.11,"t":"2026-10-15T18:25:00Z","v":1772,"vw":10.072791},{"c":10.03,"h":10.03,"l":10.03,"n":11,"o":10.03,"t":"2026-10-15T19:10:00Z","v":517,"vw":10.03},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-15T19:15:00Z","v":105,"vw":10.04},{"c":10.05,"h":10.05,"l":10.05,"n":9,"o":10.05,"t":"2026-10-15T19:20:00Z","v":269,"vw":10.05},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-15T19:25:00Z","v":200,"vw":10.01},{"c":10.01,"h":10.02,"l":10.01,"n":4,"o":10.02,"t":"2026-10-15T19:30:00Z","v":305,"vw":10.016667},{"c":10.02,"h":10.04,"l":10.02,"n":5,"o":10.03,"t":"2026-10-15T19:45:00Z","v":500,"vw":10.03},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-15T19:50:00Z","v":269,"vw":9.99},{"c":10.05,"h":10.08,"l":10,"n":99,"o":10.05,"t":"2026-10-15T19:55:00Z","v":4653,"vw":10.032584},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T20:00:00Z","v":970,"vw":10.03},{"c":9.895,"h":9.95,"l":9.895,"n":2,"o":9.95,"t":"2026-10-16T13:30:00Z","v":1856,"vw":9.92333},{"c":9.93,"h":9.93,"l":9.9,"n":8,"o":9.9,"t":"2026-10-16T13:35:00Z","v":858,"vw":9.90375},{"c":9.875,"h":9.89,"l":9.875,"n":4,"o":9.89,"t":"2026-10-16T13:50:00Z","v":398,"vw":9.884737},{"c":9.89,"h":9.89,"l":9.89,"n":4,"o":9.89,"t":"2026-10-16T14:25:00Z","v":2508,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-16T14:35:00Z","v":100,"vw":9.89},{"c":9.91,"h":9.93,"l":9.91,"n":15,"o":9.91,"t":"2026-10-16T14:40:00Z","v":1399,"vw":9.916498},{"c":9.93,"h":9.93,"l":9.93,"n":32,"o":9.93,"t":"2026-10-16T14:45:00Z","v":1136,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":9,"o":9.93,"t":"2026-10-16T14:50:00Z","v":777,"vw":9.93},{"c":9.925,"h":9.93,"l":9.91,"n":26,"o":9.92,"t":"2026-10-16T14:55:00Z","v":1785,"vw":9.925731},{"c":9.9,"h":9.935,"l":9.9,"n":38,"o":9.935,"t":"2026-10-16T15:05:00Z","v":4536,"vw":9.91524},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T15:20:00Z","v":120,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-10-16T15:40:00Z","v":109,"vw":9.89},{"c":9.95,"h":9.95,"l":9.92,"n":6,"o":9.92,"t":"2026-10-16T15:55:00Z","v":500,"vw":9.9325},{"c":9.955,"h":9.97,"l":9.955,"n":12,"o":9.96,"t":"2026-10-16T16:00:00Z","v":1079,"vw":9.960625},{"c":9.98,"h":9.98,"l":9.96,"n":4,"o":9.96,"t":"2026-10-16T16:05:00Z","v":400,"vw":9.975},{"c":9.97,"h":9.98,"l":9.96,"n":11,"o":9.965,"t":"2026-10-16T16:10:00Z","v":1075,"vw":9.966667},{"c":9.99,"h":10,"l":9.955,"n":57,"o":9.955,"t":"2026-10-16T16:15:00Z","v":7423,"vw":9.990669},{"c":9.98,"h":9.98,"l":9.98,"n":16,"o":9.98,"t":"2026-10-16T16:25:00Z","v":1843,"vw":9.98},{"c":10,"h":10,"l":10,"n":16,"o":10,"t":"2026-10-16T16:30:00Z","v":1135,"vw":10},{"c":10,"h":10,"l":10,"n":17,"o":10,"t":"2026-10-16T16:35:00Z","v":1366,"vw":10},{"c":10.04,"h":10.095,"l":10.04,"n":41,"o":10.04,"t":"2026-10-16T16:40:00Z","v":6267,"vw":10.055543},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-16T16:55:00Z","v":200,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-16T17:00:00Z","v":100,"vw":10.06},{"c":10.03,"h":10.06,"l":10.03,"n":16,"o":10.06,"t":"2026-10-16T17:05:00Z","v":505,"vw":10.045},{"c":10.02,"h":10.055,"l":10.02,"n":9,"o":10.055,"t":"2026-10-16T17:10:00Z","v":338,"vw":10.0375},{"c":10.03,"h":10.03,"l":10.02,"n":11,"o":10.02,"t":"2026-10-16T17:15:00Z","v":631,"vw":10.021667},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T17:20:00Z","v":103,"vw":10.02},{"c":10.055,"h":10.055,"l":10.055,"n":15,"o":10.055,"t":"2026-10-16T17:30:00Z","v":253,"vw":10.055},{"c":10.055,"h":10.055,"l":10.055,"n":3,"o":10.055,"t":"2026-10-16T17:35:00Z","v":115,"vw":10.055},{"c":10.055,"h":10.055,"l":10.055,"n":6,"o":10.055,"t":"2026-10-16T17:40:00Z","v":215,"vw":10.055},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T17:45:00Z","v":100,"vw":10.055},{"c":10.055,"h":10.055,"l":10.055,"n":2,"o":10.055,"t":"2026-10-16T17:50:00Z","v":200,"vw":10.055},{"c":10.02,"h":10.055,"l":10.02,"n":13,"o":10.055,"t":"2026-10-16T17:55:00Z","v":452,"vw":10.031667},{"c":10.01,"h":10.01,"l":10.01,"n":14,"o":10.01,"t":"2026-10-16T18:00:00Z","v":737,"vw":10.01},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2026-10-16T18:10:00Z","v":210,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-16T18:15:00Z","v":107,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T18:20:00Z","v":118,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2026-10-16T18:25:00Z","v":232,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":7,"o":10.02,"t":"2026-10-16T18:30:00Z","v":229,"vw":10.02},{"c":9.98,"h":10.02,"l":9.98,"n":19,"o":10.02,"t":"2026-10-16T18:35:00Z","v":1211,"vw":9.99},{"c":9.975,"h":9.975,"l":9.975,"n":3,"o":9.975,"t":"2026-10-16T18:40:00Z","v":133,"vw":9.975},{"c":10.03,"h":10.03,"l":10.02,"n":3,"o":10.03,"t":"2026-10-16T18:50:00Z","v":300,"vw":10.026667},{"c":10.02,"h":10.04,"l":10.02,"n":7,"o":10.03,"t":"2026-10-16T19:00:00Z","v":414,"vw":10.0325},{"c":10.04,"h":10.04,"l":10.04,"n":4,"o":10.04,"t":"2026-10-16T19:05:00Z","v":304,"vw":10.04},{"c":10.02,"h":10.05,"l":10.02,"n":12,"o":10.04,"t":"2026-10-16T19:15:00Z","v":633,"vw":10.031667},{"c":10.02,"h":10.02,"l":10,"n":13,"o":10.01,"t":"2026-10-16T19:20:00Z","v":820,"vw":10.008333},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-10-16T19:25:00Z","v":179,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-16T19:30:00Z","v":209,"vw":10.02},{"c":10.02,"h":10.02,"l":10,"n":5,"o":10.02,"t":"2026-10-16T19:35:00Z","v":450,"vw":10.015},{"c":9.955,"h":10.02,"l":9.955,"n":12,"o":10.02,"t":"2026-10-16T19:40:00Z","v":609,"vw":9.99},{"c":9.995,"h":9.995,"l":9.99,"n":4,"o":9.99,"t":"2026-10-16T19:45:00Z","v":309,"vw":9.993333},{"c":10,"h":10.04,"l":10,"n":11,"o":10.04,"t":"2026-10-16T19:50:00Z","v":667,"vw":10.011667},{"c":9.9,"h":9.98,"l":9.9,"n":154,"o":9.97,"t":"2026-10-16T19:55:00Z","v":8849,"vw":9.944598},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T20:00:00Z","v":3558,"vw":9.9},{"c":9.92,"h":9.92,"l":9.92,"n":6,"o":9.92,"t":"2026-10-19T13:30:00Z","v":106,"vw":9.92},{"c":9.975,"h":9.975,"l":9.967,"n":7,"o":9.967,"t":"2026-10-19T13:45:00Z","v":338,"vw":9.96973},{"c":9.965,"h":9.965,"l":9.965,"n":1,"o":9.965,"t":"2026-10-19T13:50:00Z","v":100,"vw":9.965},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-19T14:10:00Z","v":120,"vw":9.99},{"c":9.9926,"h":9.9926,"l":9.9926,"n":3,"o":9.9926,"t":"2026-10-19T14:15:00Z","v":323,"vw":9.9926},{"c":9.9948,"h":9.9948,"l":9.9948,"n":1,"o":9.9948,"t":"2026-10-19T14:30:00Z","v":100,"vw":9.9948},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T14:35:00Z","v":105,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-19T14:50:00Z","v":100,"vw":9.99},{"c":9.985,"h":9.985,"l":9.98,"n":4,"o":9.98,"t":"2026-10-19T15:00:00Z","v":212,"vw":9.9825},{"c":9.97,"h":9.97,"l":9.97,"n":12,"o":9.97,"t":"2026-10-19T15:05:00Z","v":518,"vw":9.97},{"c":9.952,"h":9.952,"l":9.94,"n":9,"o":9.94,"t":"2026-10-19T15:10:00Z","v":486,"vw":9.948667},{"c":9.955,"h":9.955,"l":9.955,"n":3,"o":9.955,"t":"2026-10-19T15:15:00Z","v":106,"vw":9.955},{"c":9.96,"h":9.96,"l":9.96,"n":6,"o":9.96,"t":"2026-10-19T15:20:00Z","v":715,"vw":9.96},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-10-19T15:25:00Z","v":316,"vw":9.98},{"c":9.985,"h":9.9936,"l":9.985,"n":3,"o":9.9936,"t":"2026-10-19T15:30:00Z","v":251,"vw":9.99016},{"c":9.985,"h":9.985,"l":9.985,"n":2,"o":9.985,"t":"2026-10-19T15:35:00Z","v":278,"vw":9.985},{"c":9.985,"h":9.985,"l":9.985,"n":3,"o":9.985,"t":"2026-10-19T15:40:00Z","v":503,"vw":9.985},{"c":9.985,"h":9.985,"l":9.985,"n":3,"o":9.985,"t":"2026-10-19T15:45:00Z","v":601,"vw":9.985},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T16:10:00Z","v":102,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T16:30:00Z","v":100,"vw":10},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-10-19T16:45:00Z","v":302,"vw":10},{"c":9.98,"h":9.99,"l":9.98,"n":7,"o":9.99,"t":"2026-10-19T16:50:00Z","v":316,"vw":9.985},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-19T17:10:00Z","v":131,"vw":9.99},{"c":9.94,"h":9.97,"l":9.93,"n":51,"o":9.97,"t":"2026-10-19T17:15:00Z","v":20398,"vw":9.940898},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-19T17:25:00Z","v":105,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-19T17:30:00Z","v":105,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-19T17:40:00Z","v":4613,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":12,"o":9.96,"t":"2026-10-19T17:45:00Z","v":1996,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-19T17:50:00Z","v":103,"vw":9.96},{"c":9.93,"h":9.96,"l":9.93,"n":8,"o":9.96,"t":"2026-10-19T18:00:00Z","v":748,"vw":9.934261},{"c":9.955,"h":9.955,"l":9.955,"n":2,"o":9.955,"t":"2026-10-19T18:05:00Z","v":103,"vw":9.955},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-19T18:10:00Z","v":202,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-19T18:15:00Z","v":100,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-19T18:20:00Z","v":100,"vw":9.95},{"c":9.965,"h":9.965,"l":9.965,"n":3,"o":9.965,"t":"2026-10-19T18:25:00Z","v":579,"vw":9.965},{"c":9.965,"h":9.965,"l":9.965,"n":1,"o":9.965,"t":"2026-10-19T18:30:00Z","v":100,"vw":9.965},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-19T18:35:00Z","v":153,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-19T18:55:00Z","v":100,"vw":9.97},{"c":9.98,"h":10,"l":9.955,"n":29,"o":9.9699,"t":"2026-10-19T19:05:00Z","v":2699,"vw":9.980071},{"c":9.99,"h":10,"l":9.97,"n":32,"o":9.97,"t":"2026-10-19T19:10:00Z","v":2177,"vw":9.9875},{"c":9.99,"h":9.99,"l":9.99,"n":6,"o":9.99,"t":"2026-10-19T19:15:00Z","v":106,"vw":9.99},{"c":10,"h":10,"l":9.9995,"n":11,"o":9.9995,"t":"2026-10-19T19:25:00Z","v":658,"vw":9.999661},{"c":10,"h":10,"l":9.99,"n":14,"o":9.99,"t":"2026-10-19T19:30:00Z","v":752,"vw":9.99843},{"c":10,"h":10,"l":9.99,"n":16,"o":9.99,"t":"2026-10-19T19:35:00Z","v":918,"vw":9.995},{"c":10.01,"h":10.01,"l":10,"n":47,"o":10,"t":"2026-10-19T19:40:00Z","v":3263,"vw":10.000476},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-10-19T19:45:00Z","v":240,"vw":10.05},{"c":10.02,"h":10.03,"l":10.01,"n":29,"o":10.025,"t":"2026-10-19T19:50:00Z","v":1460,"vw":10.025},{"c":10.03,"h":10.04,"l":9.98,"n":77,"o":10,"t":"2026-10-19T19:55:00Z","v":4922,"vw":10.005098},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T20:00:00Z","v":4727,"vw":10.03},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-20T13:30:00Z","v":221,"vw":10},{"c":10,"h":10,"l":9.99,"n":38,"o":9.99,"t":"2026-10-20T13:40:00Z","v":4620,"vw":9.999768},{"c":9.985,"h":10,"l":9.985,"n":12,"o":9.985,"t":"2026-10-20T13:45:00Z","v":736,"vw":9.989286},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-20T13:50:00Z","v":345,"vw":10},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-20T13:55:00Z","v":100,"vw":10.01},{"c":10.05,"h":10.05,"l":10.05,"n":21,"o":10.05,"t":"2026-10-20T14:05:00Z","v":3035,"vw":10.05},{"c":10.05,"h":10.05,"l":10.043,"n":127,"o":10.05,"t":"2026-10-20T14:10:00Z","v":19984,"vw":10.049949},{"c":10.13,"h":10.13,"l":10.05,"n":26,"o":10.05,"t":"2026-10-20T14:15:00Z","v":4760,"vw":10.070927},{"c":10.12,"h":10.12,"l":10.12,"n":15,"o":10.12,"t":"2026-10-20T14:20:00Z","v":2672,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":8,"o":10.12,"t":"2026-10-20T14:25:00Z","v":2609,"vw":10.12},{"c":10.1,"h":10.11,"l":10.1,"n":14,"o":10.11,"t":"2026-10-20T14:30:00Z","v":1074,"vw":10.101205},{"c":10.1309,"h":10.1309,"l":10.1309,"n":4,"o":10.1309,"t":"2026-10-20T14:35:00Z","v":556,"vw":10.1309},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2026-10-20T14:45:00Z","v":300,"vw":10.06},{"c":10.1,"h":10.1,"l":10.1,"n":6,"o":10.1,"t":"2026-10-20T14:50:00Z","v":230,"vw":10.1},{"c":10.105,"h":10.105,"l":10.105,"n":8,"o":10.105,"t":"2026-10-20T14:55:00Z","v":816,"vw":10.105},{"c":10.115,"h":10.115,"l":10.115,"n":3,"o":10.115,"t":"2026-10-20T15:10:00Z","v":203,"vw":10.115},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-20T15:30:00Z","v":206,"vw":10.12},{"c":10.115,"h":10.115,"l":10.09,"n":7,"o":10.115,"t":"2026-10-20T15:40:00Z","v":422,"vw":10.10875},{"c":10.115,"h":10.115,"l":10.115,"n":6,"o":10.115,"t":"2026-10-20T15:45:00Z","v":212,"vw":10.115},{"c":10.115,"h":10.115,"l":10.115,"n":14,"o":10.115,"t":"2026-10-20T15:50:00Z","v":2112,"vw":10.115},{"c":10.15,"h":10.15,"l":10.14,"n":15,"o":10.14,"t":"2026-10-20T15:55:00Z","v":1480,"vw":10.140934},{"c":10.13,"h":10.13,"l":10.13,"n":14,"o":10.13,"t":"2026-10-20T16:00:00Z","v":479,"vw":10.13},{"c":10.145,"h":10.15,"l":10.125,"n":29,"o":10.15,"t":"2026-10-20T16:05:00Z","v":3564,"vw":10.140572},{"c":10.155,"h":10.155,"l":10.155,"n":5,"o":10.155,"t":"2026-10-20T16:10:00Z","v":428,"vw":10.155},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-20T16:20:00Z","v":173,"vw":10.16},{"c":10.155,"h":10.155,"l":10.155,"n":3,"o":10.155,"t":"2026-10-20T16:30:00Z","v":203,"vw":10.155},{"c":10.155,"h":10.155,"l":10.155,"n":2,"o":10.155,"t":"2026-10-20T16:35:00Z","v":200,"vw":10.155},{"c":10.1,"h":10.155,"l":10.1,"n":21,"o":10.155,"t":"2026-10-20T16:40:00Z","v":1024,"vw":10.1275},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-20T16:45:00Z","v":566,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-20T16:55:00Z","v":161,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-20T17:10:00Z","v":100,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-20T17:15:00Z","v":200,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-20T17:20:00Z","v":100,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-20T17:25:00Z","v":200,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-20T17:30:00Z","v":200,"vw":10.14},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-20T17:35:00Z","v":104,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-20T17:40:00Z","v":186,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-20T17:45:00Z","v":200,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-20T17:50:00Z","v":100,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":13,"o":10.13,"t":"2026-10-20T17:55:00Z","v":622,"vw":10.13},{"c":10.15,"h":10.15,"l":10.13,"n":6,"o":10.15,"t":"2026-10-20T18:00:00Z","v":330,"vw":10.143333},{"c":10.125,"h":10.16,"l":10.12,"n":29,"o":10.16,"t":"2026-10-20T18:05:00Z","v":1382,"vw":10.1295},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-20T18:10:00Z","v":100,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-20T18:15:00Z","v":200,"vw":10.13},{"c":10.125,"h":10.13,"l":10.125,"n":2,"o":10.13,"t":"2026-10-20T18:20:00Z","v":200,"vw":10.1275},{"c":10.125,"h":10.125,"l":10.125,"n":1,"o":10.125,"t":"2026-10-20T18:25:00Z","v":100,"vw":10.125},{"c":10.12,"h":10.16,"l":10.09,"n":11,"o":10.09,"t":"2026-10-20T18:30:00Z","v":678,"vw":10.11},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-20T18:35:00Z","v":300,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-20T18:40:00Z","v":300,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-20T18:45:00Z","v":208,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":4,"o":10.12,"t":"2026-10-20T18:50:00Z","v":238,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-20T18:55:00Z","v":200,"vw":10.12},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T19:00:00Z","v":100,"vw":10.12},{"c":10.12,"h":10.16,"l":10.12,"n":54,"o":10.16,"t":"2026-10-20T19:05:00Z","v":700,"vw":10.13},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-20T19:20:00Z","v":100,"vw":10.16},{"c":10.155,"h":10.155,"l":10.155,"n":4,"o":10.155,"t":"2026-10-20T19:25:00Z","v":224,"vw":10.155},{"c":10.16,"h":10.16,"l":10.15,"n":3,"o":10.15,"t":"2026-10-20T19:30:00Z","v":300,"vw":10.153333},{"c":10.15,"h":10.16,"l":10.15,"n":5,"o":10.16,"t":"2026-10-20T19:35:00Z","v":330,"vw":10.153333},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-20T19:40:00Z","v":100,"vw":10.12},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-20T19:45:00Z","v":402,"vw":10.16},{"c":10.12,"h":10.16,"l":10.085,"n":117,"o":10.15,"t":"2026-10-20T19:50:00Z","v":3292,"vw":10.125773},{"c":10.11,"h":10.11,"l":10.03,"n":113,"o":10.1,"t":"2026-10-20T19:55:00Z","v":8848,"vw":10.068763},{"c":10.04,"h":10.08,"l":10.03,"n":8,"o":10.08,"t":"2026-10-20T20:00:00Z","v":3013,"vw":10.076954},{"c":10.16,"h":10.16,"l":10.1,"n":6,"o":10.1,"t":"2026-10-21T13:30:00Z","v":5225,"vw":10.102114},{"c":10.11,"h":10.12,"l":10.11,"n":8,"o":10.12,"t":"2026-10-21T13:40:00Z","v":606,"vw":10.115},{"c":10.1599,"h":10.1599,"l":10.1599,"n":1,"o":10.1599,"t":"2026-10-21T13:45:00Z","v":165,"vw":10.1599},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T14:00:00Z","v":100,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-21T14:10:00Z","v":120,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T14:15:00Z","v":100,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T14:20:00Z","v":100,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T14:30:00Z","v":100,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-21T14:35:00Z","v":100,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-21T14:45:00Z","v":100,"vw":10.13},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-21T14:55:00Z","v":110,"vw":10.15},{"c":10.145,"h":10.145,"l":10.145,"n":1,"o":10.145,"t":"2026-10-21T15:00:00Z","v":100,"vw":10.145},{"c":10.13,"h":10.13,"l":10.13,"n":8,"o":10.13,"t":"2026-10-21T15:05:00Z","v":268,"vw":10.13},{"c":10.13,"h":10.14,"l":10.13,"n":30,"o":10.14,"t":"2026-10-21T15:20:00Z","v":526,"vw":10.133333},{"c":10.09,"h":10.11,"l":10.09,"n":11,"o":10.11,"t":"2026-10-21T15:35:00Z","v":937,"vw":10.106967},{"c":10.13,"h":10.13,"l":10.13,"n":6,"o":10.13,"t":"2026-10-21T15:45:00Z","v":210,"vw":10.13},{"c":10.12,"h":10.125,"l":10.12,"n":8,"o":10.125,"t":"2026-10-21T16:05:00Z","v":827,"vw":10.1242},{"c":10.12,"h":10.12,"l":10.12,"n":9,"o":10.12,"t":"2026-10-21T16:15:00Z","v":264,"vw":10.12},{"c":10.125,"h":10.125,"l":10.1129,"n":2,"o":10.1129,"t":"2026-10-21T16:20:00Z","v":359,"vw":10.118259},{"c":10.11,"h":10.14,"l":10.11,"n":20,"o":10.14,"t":"2026-10-21T16:25:00Z","v":1330,"vw":10.13111},{"c":10.17,"h":10.17,"l":10.17,"n":7,"o":10.17,"t":"2026-10-21T16:35:00Z","v":229,"vw":10.17},{"c":10.16,"h":10.16,"l":10.15,"n":7,"o":10.15,"t":"2026-10-21T16:45:00Z","v":902,"vw":10.153333},{"c":10.1501,"h":10.16,"l":10.1501,"n":10,"o":10.16,"t":"2026-10-21T16:50:00Z","v":518,"vw":10.153759},{"c":10.165,"h":10.165,"l":10.16,"n":8,"o":10.16,"t":"2026-10-21T17:00:00Z","v":537,"vw":10.1625},{"c":10.165,"h":10.165,"l":10.165,"n":1,"o":10.165,"t":"2026-10-21T17:15:00Z","v":100,"vw":10.165},{"c":10.175,"h":10.18,"l":10.16,"n":23,"o":10.175,"t":"2026-10-21T17:40:00Z","v":3696,"vw":10.168821},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-21T18:00:00Z","v":102,"vw":10.19},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-21T18:25:00Z","v":100,"vw":10.16},{"c":10.175,"h":10.175,"l":10.175,"n":1,"o":10.175,"t":"2026-10-21T18:40:00Z","v":100,"vw":10.175},{"c":10.1725,"h":10.175,"l":10.1725,"n":2,"o":10.175,"t":"2026-10-21T19:00:00Z","v":200,"vw":10.17375},{"c":10.175,"h":10.175,"l":10.175,"n":1,"o":10.175,"t":"2026-10-21T19:10:00Z","v":100,"vw":10.175},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-21T19:25:00Z","v":101,"vw":10.18},{"c":10.17,"h":10.18,"l":10.17,"n":9,"o":10.18,"t":"2026-10-21T19:35:00Z","v":564,"vw":10.175},{"c":10.175,"h":10.175,"l":10.175,"n":2,"o":10.175,"t":"2026-10-21T19:45:00Z","v":119,"vw":10.175},{"c":10.16,"h":10.16,"l":10.16,"n":31,"o":10.16,"t":"2026-10-21T19:50:00Z","v":720,"vw":10.16},{"c":10.13,"h":10.18,"l":10.13,"n":82,"o":10.15,"t":"2026-10-21T19:55:00Z","v":4454,"vw":10.149162},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-21T20:00:00Z","v":2304,"vw":10.13},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-22T11:00:00Z","v":1000,"vw":10.21},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-22T13:30:00Z","v":119,"vw":10.17},{"c":10.145,"h":10.145,"l":10.145,"n":6,"o":10.145,"t":"2026-10-22T14:20:00Z","v":1589,"vw":10.145},{"c":10.08,"h":10.08,"l":10.08,"n":8,"o":10.08,"t":"2026-10-22T14:25:00Z","v":424,"vw":10.08},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-22T14:40:00Z","v":103,"vw":10.1},{"c":10.138,"h":10.138,"l":10.138,"n":1,"o":10.138,"t":"2026-10-22T16:10:00Z","v":100,"vw":10.138},{"c":10.15,"h":10.15,"l":10.15,"n":9,"o":10.15,"t":"2026-10-22T16:35:00Z","v":278,"vw":10.15},{"c":10.125,"h":10.125,"l":10.125,"n":6,"o":10.125,"t":"2026-10-22T16:40:00Z","v":167,"vw":10.125},{"c":10.14,"h":10.14,"l":10.14,"n":5,"o":10.14,"t":"2026-10-22T17:00:00Z","v":221,"vw":10.14},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-22T17:20:00Z","v":208,"vw":10.15},{"c":10.13,"h":10.155,"l":10.13,"n":23,"o":10.155,"t":"2026-10-22T17:25:00Z","v":1517,"vw":10.15077},{"c":10.155,"h":10.155,"l":10.155,"n":2,"o":10.155,"t":"2026-10-22T17:55:00Z","v":1866,"vw":10.155},{"c":10.19,"h":10.19,"l":10.18,"n":16,"o":10.18,"t":"2026-10-22T18:00:00Z","v":2005,"vw":10.183537},{"c":10.18,"h":10.18,"l":10.18,"n":5,"o":10.18,"t":"2026-10-22T18:10:00Z","v":153,"vw":10.18},{"c":10.185,"h":10.185,"l":10.185,"n":6,"o":10.185,"t":"2026-10-22T18:15:00Z","v":139,"vw":10.185},{"c":10.176,"h":10.176,"l":10.176,"n":5,"o":10.176,"t":"2026-10-22T18:20:00Z","v":129,"vw":10.176},{"c":10.185,"h":10.185,"l":10.185,"n":2,"o":10.185,"t":"2026-10-22T18:55:00Z","v":240,"vw":10.185},{"c":10.17,"h":10.17,"l":10.17,"n":8,"o":10.17,"t":"2026-10-22T19:35:00Z","v":267,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-10-22T19:45:00Z","v":253,"vw":10.17},{"c":10.18,"h":10.18,"l":10.18,"n":13,"o":10.18,"t":"2026-10-22T19:50:00Z","v":971,"vw":10.18},{"c":10.19,"h":10.2,"l":10.17,"n":154,"o":10.2,"t":"2026-10-22T19:55:00Z","v":6375,"vw":10.18926},{"c":10.16,"h":10.16,"l":10.16,"n":4,"o":10.16,"t":"2026-10-22T20:00:00Z","v":1650,"vw":10.16}],"history":[{"c":9.89,"h":9.89,"l":9.89,"n":0,"o":9.89,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":9.89,"h":9.9,"l":9.88,"n":32,"o":9.89,"t":"2024-10-22T04:00:00Z","v":36209,"vw":9.89003},{"c":9.89,"h":9.9,"l":9.89,"n":15,"o":9.9,"t":"2024-10-23T04:00:00Z","v":11908,"vw":9.89042},{"c":9.89,"h":9.9,"l":9.89,"n":69,"o":9.9,"t":"2024-10-24T04:00:00Z","v":134169,"vw":9.899908},{"c":9.89,"h":9.89,"l":9.89,"n":0,"o":9.89,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":9.91,"h":9.92,"l":9.91,"n":195,"o":9.92,"t":"2024-10-28T04:00:00Z","v":380193,"vw":9.910003},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2024-10-29T04:00:00Z","v":6600,"vw":9.91},{"c":9.92,"h":9.93,"l":9.92,"n":290,"o":9.92,"t":"2024-10-30T04:00:00Z","v":572707,"vw":9.921806},{"c":9.9203,"h":9.93,"l":9.91,"n":21,"o":9.91,"t":"2024-10-31T04:00:00Z","v":2393,"vw":9.923654},{"c":9.92,"h":9.93,"l":9.92,"n":197,"o":9.93,"t":"2024-11-01T04:00:00Z","v":138137,"vw":9.921108},{"c":9.93,"h":9.93,"l":9.93,"n":19,"o":9.93,"t":"2024-11-04T05:00:00Z","v":16625,"vw":9.93},{"c":9.93,"h":9.94,"l":9.93,"n":31,"o":9.93,"t":"2024-11-05T05:00:00Z","v":483945,"vw":9.930208},{"c":9.93,"h":9.94,"l":9.93,"n":10,"o":9.94,"t":"2024-11-06T05:00:00Z","v":57843,"vw":9.930035},{"c":9.92,"h":9.9264,"l":9.92,"n":4,"o":9.9264,"t":"2024-11-07T05:00:00Z","v":6702,"vw":9.920548},{"c":9.92,"h":9.93,"l":9.92,"n":28,"o":9.93,"t":"2024-11-08T05:00:00Z","v":8082,"vw":9.922124},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2024-11-11T05:00:00Z","v":200,"vw":9.93},{"c":9.92,"h":9.93,"l":9.92,"n":39,"o":9.93,"t":"2024-11-12T05:00:00Z","v":14427,"vw":9.921298},{"c":9.92,"h":9.9305,"l":9.92,"n":69,"o":9.93,"t":"2024-11-13T05:00:00Z","v":68954,"vw":9.929544},{"c":9.93,"h":9.93,"l":9.92,"n":62,"o":9.93,"t":"2024-11-14T05:00:00Z","v":20072,"vw":9.922011},{"c":9.93,"h":9.93,"l":9.93,"n":0,"o":9.93,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":9.92,"h":9.93,"l":9.92,"n":75,"o":9.93,"t":"2024-11-18T05:00:00Z","v":22409,"vw":9.924716},{"c":9.93,"h":9.94,"l":9.92,"n":51,"o":9.93,"t":"2024-11-19T05:00:00Z","v":49973,"vw":9.92927},{"c":9.9379,"h":9.94,"l":9.93,"n":48,"o":9.935,"t":"2024-11-20T05:00:00Z","v":54996,"vw":9.935388},{"c":9.93,"h":9.94,"l":9.93,"n":175,"o":9.9382,"t":"2024-11-21T05:00:00Z","v":126682,"vw":9.930065},{"c":9.94,"h":9.94,"l":9.93,"n":97,"o":9.935,"t":"2024-11-22T05:00:00Z","v":398980,"vw":9.930436},{"c":9.94,"h":9.94,"l":9.93,"n":10,"o":9.93,"t":"2024-11-25T05:00:00Z","v":2673,"vw":9.938462},{"c":9.94,"h":9.94,"l":9.93,"n":53,"o":9.94,"t":"2024-11-26T05:00:00Z","v":5811,"vw":9.939559},{"c":9.94,"h":9.94,"l":9.93,"n":69,"o":9.94,"t":"2024-11-27T05:00:00Z","v":7573,"vw":9.939029},{"c":9.94,"h":9.94,"l":9.935,"n":16,"o":9.935,"t":"2024-11-29T05:00:00Z","v":2032,"vw":9.936067},{"c":9.925,"h":9.94,"l":9.9249,"n":96,"o":9.9394,"t":"2024-12-02T05:00:00Z","v":42420,"vw":9.931089},{"c":9.9214,"h":9.93,"l":9.92,"n":12,"o":9.9289,"t":"2024-12-03T05:00:00Z","v":1879,"vw":9.9241},{"c":9.93,"h":9.93,"l":9.93,"n":11,"o":9.93,"t":"2024-12-04T05:00:00Z","v":1076,"vw":9.93},{"c":9.93,"h":9.93,"l":9.9249,"n":63,"o":9.929,"t":"2024-12-05T05:00:00Z","v":6158,"vw":9.92924},{"c":9.93,"h":9.93,"l":9.92,"n":121,"o":9.92,"t":"2024-12-06T05:00:00Z","v":17151,"vw":9.928834},{"c":9.935,"h":9.935,"l":9.935,"n":14,"o":9.935,"t":"2024-12-09T05:00:00Z","v":916,"vw":9.935},{"c":9.93,"h":9.94,"l":9.92,"n":3,"o":9.94,"t":"2024-12-10T05:00:00Z","v":4100,"vw":9.925366},{"c":9.95,"h":9.95,"l":9.92,"n":51,"o":9.92,"t":"2024-12-11T05:00:00Z","v":161455,"vw":9.940136},{"c":9.96,"h":9.96,"l":9.94,"n":18,"o":9.94,"t":"2024-12-12T05:00:00Z","v":8479,"vw":9.950893},{"c":9.96,"h":9.9652,"l":9.95,"n":67,"o":9.9569,"t":"2024-12-13T05:00:00Z","v":5849,"vw":9.956442},{"c":9.94,"h":9.98,"l":9.93,"n":128,"o":9.98,"t":"2024-12-16T05:00:00Z","v":270453,"vw":9.950166},{"c":9.94,"h":9.96,"l":9.94,"n":42,"o":9.96,"t":"2024-12-17T05:00:00Z","v":137849,"vw":9.945113},{"c":9.935,"h":9.96,"l":9.93,"n":74,"o":9.96,"t":"2024-12-18T05:00:00Z","v":620263,"vw":9.938749},{"c":9.9399,"h":9.95,"l":9.93,"n":146,"o":9.94,"t":"2024-12-19T05:00:00Z","v":667613,"vw":9.939231},{"c":9.94,"h":9.94,"l":9.93,"n":128,"o":9.94,"t":"2024-12-20T05:00:00Z","v":45027,"vw":9.93378},{"c":9.94,"h":9.94,"l":9.93,"n":55,"o":9.94,"t":"2024-12-23T05:00:00Z","v":245606,"vw":9.934493},{"c":9.94,"h":9.94,"l":9.92,"n":17,"o":9.92,"t":"2024-12-24T05:00:00Z","v":1721,"vw":9.935847},{"c":9.97,"h":9.98,"l":9.94,"n":3951,"o":9.98,"t":"2024-12-26T05:00:00Z","v":412190,"vw":9.964151},{"c":9.98,"h":9.99,"l":9.97,"n":2634,"o":9.99,"t":"2024-12-27T05:00:00Z","v":353741,"vw":9.98456},{"c":9.97,"h":9.99,"l":9.96,"n":1518,"o":9.99,"t":"2024-12-30T05:00:00Z","v":241884,"vw":9.978446},{"c":9.98,"h":10.01,"l":9.98,"n":959,"o":10,"t":"2024-12-31T05:00:00Z","v":124505,"vw":9.989121},{"c":9.97,"h":10,"l":9.97,"n":784,"o":10,"t":"2025-01-02T05:00:00Z","v":208736,"vw":9.984638},{"c":9.98,"h":9.99,"l":9.97,"n":801,"o":9.99,"t":"2025-01-03T05:00:00Z","v":121736,"vw":9.978322},{"c":9.99,"h":10.02,"l":9.99,"n":829,"o":10,"t":"2025-01-06T05:00:00Z","v":144903,"vw":10.002019},{"c":10,"h":10.0452,"l":9.99,"n":507,"o":10.02,"t":"2025-01-07T05:00:00Z","v":39528,"vw":10.009567},{"c":10.01,"h":10.05,"l":9.99,"n":454,"o":10.02,"t":"2025-01-08T05:00:00Z","v":36075,"vw":10.011076},{"c":9.99,"h":10.02,"l":9.99,"n":446,"o":10.02,"t":"2025-01-10T05:00:00Z","v":37307,"vw":9.995007},{"c":10,"h":10.02,"l":9.98,"n":391,"o":10.02,"t":"2025-01-13T05:00:00Z","v":33971,"vw":10.002124},{"c":9.99,"h":10.02,"l":9.98,"n":279,"o":10.02,"t":"2025-01-14T05:00:00Z","v":23671,"vw":9.991491},{"c":9.99,"h":10.005,"l":9.98,"n":291,"o":10,"t":"2025-01-15T05:00:00Z","v":20454,"vw":9.99271},{"c":9.98,"h":9.99,"l":9.97,"n":352,"o":9.98,"t":"2025-01-16T05:00:00Z","v":36434,"vw":9.980967},{"c":10,"h":10,"l":9.97,"n":335,"o":9.99,"t":"2025-01-17T05:00:00Z","v":16819,"vw":9.986872},{"c":9.99,"h":10.04,"l":9.98,"n":462,"o":10.04,"t":"2025-01-21T05:00:00Z","v":71268,"vw":10.00182},{"c":9.99,"h":10,"l":9.97,"n":323,"o":9.98,"t":"2025-01-22T05:00:00Z","v":29577,"vw":9.989491},{"c":10.01,"h":10.05,"l":9.98,"n":373,"o":10.02,"t":"2025-01-23T05:00:00Z","v":56816,"vw":10.009092},{"c":10,"h":10.02,"l":10,"n":191,"o":10.02,"t":"2025-01-24T05:00:00Z","v":13400,"vw":10.008123},{"c":10.02,"h":10.02,"l":9.99,"n":387,"o":10.02,"t":"2025-01-27T05:00:00Z","v":48602,"vw":10.004578},{"c":10,"h":10.02,"l":9.9949,"n":202,"o":10.02,"t":"2025-01-28T05:00:00Z","v":25539,"vw":10.006085},{"c":10,"h":10.02,"l":9.99,"n":233,"o":10.02,"t":"2025-01-29T05:00:00Z","v":97554,"vw":10.000432},{"c":9.99,"h":10.02,"l":9.99,"n":211,"o":10.02,"t":"2025-01-30T05:00:00Z","v":18409,"vw":10.001665},{"c":10.01,"h":10.02,"l":9.99,"n":246,"o":9.99,"t":"2025-01-31T05:00:00Z","v":21218,"vw":10.001085},{"c":10.03,"h":10.03,"l":10.01,"n":434,"o":10.03,"t":"2025-02-03T05:00:00Z","v":59330,"vw":10.019288},{"c":10.01,"h":10.05,"l":10,"n":277,"o":10.05,"t":"2025-02-04T05:00:00Z","v":57900,"vw":10.020791},{"c":9.99,"h":10.02,"l":9.99,"n":190,"o":10.02,"t":"2025-02-05T05:00:00Z","v":38740,"vw":10.002031},{"c":10.02,"h":10.02,"l":10,"n":155,"o":10.01,"t":"2025-02-06T05:00:00Z","v":9613,"vw":10.008957},{"c":10,"h":10.02,"l":10,"n":207,"o":10.02,"t":"2025-02-07T05:00:00Z","v":163948,"vw":10.003742},{"c":10.01,"h":10.03,"l":10,"n":295,"o":10.03,"t":"2025-02-10T05:00:00Z","v":89955,"vw":10.010132},{"c":10.03,"h":10.03,"l":10,"n":165,"o":10.03,"t":"2025-02-11T05:00:00Z","v":10553,"vw":10.014086},{"c":10.04,"h":10.05,"l":10,"n":197,"o":10.05,"t":"2025-02-12T05:00:00Z","v":410755,"vw":10.015037},{"c":10.01,"h":10.03,"l":10.0099,"n":174,"o":10.03,"t":"2025-02-13T05:00:00Z","v":119070,"vw":10.011287},{"c":10.02,"h":10.03,"l":10.01,"n":186,"o":10.03,"t":"2025-02-14T05:00:00Z","v":22535,"vw":10.01827},{"c":10.02,"h":10.03,"l":10.01,"n":324,"o":10.03,"t":"2025-02-18T05:00:00Z","v":76849,"vw":10.016474},{"c":10.02,"h":10.02,"l":10.01,"n":153,"o":10.01,"t":"2025-02-19T05:00:00Z","v":20862,"vw":10.017717},{"c":10.02,"h":10.03,"l":10.01,"n":200,"o":10.01,"t":"2025-02-20T05:00:00Z","v":48331,"vw":10.025355},{"c":10.01,"h":10.03,"l":10.01,"n":185,"o":10.02,"t":"2025-02-21T05:00:00Z","v":18449,"vw":10.02475},{"c":10.03,"h":10.04,"l":10.01,"n":380,"o":10.03,"t":"2025-02-24T05:00:00Z","v":229841,"vw":10.030195},{"c":10.02,"h":10.04,"l":10.01,"n":264,"o":10.01,"t":"2025-02-25T05:00:00Z","v":298998,"vw":10.031567},{"c":10.02,"h":10.03,"l":10.01,"n":119,"o":10.01,"t":"2025-02-26T05:00:00Z","v":14059,"vw":10.022474},{"c":10.02,"h":10.025,"l":10.01,"n":100,"o":10.01,"t":"2025-02-27T05:00:00Z","v":41572,"vw":10.019804},{"c":10.03,"h":10.03,"l":10.01,"n":145,"o":10.02,"t":"2025-02-28T05:00:00Z","v":42445,"vw":10.011852},{"c":10.04,"h":10.04,"l":10.01,"n":251,"o":10.01,"t":"2025-03-03T05:00:00Z","v":62458,"vw":10.021958},{"c":10.03,"h":10.04,"l":10.02,"n":260,"o":10.02,"t":"2025-03-04T05:00:00Z","v":56188,"vw":10.030194},{"c":10.03,"h":10.04,"l":10.02,"n":100,"o":10.02,"t":"2025-03-05T05:00:00Z","v":9248,"vw":10.031613},{"c":10.03,"h":10.04,"l":10.02,"n":110,"o":10.02,"t":"2025-03-06T05:00:00Z","v":9895,"vw":10.032001},{"c":10.04,"h":10.04,"l":10.02,"n":145,"o":10.02,"t":"2025-03-07T05:00:00Z","v":27865,"vw":10.030475},{"c":10.03,"h":10.04,"l":10.02,"n":181,"o":10.02,"t":"2025-03-10T04:00:00Z","v":33949,"vw":10.02686},{"c":10.03,"h":10.05,"l":10.02,"n":201,"o":10.02,"t":"2025-03-11T04:00:00Z","v":63118,"vw":10.032452},{"c":10.05,"h":10.05,"l":10.036,"n":82,"o":10.05,"t":"2025-03-12T04:00:00Z","v":12108,"vw":10.043782},{"c":10.05,"h":10.05,"l":10.03,"n":81,"o":10.03,"t":"2025-03-13T04:00:00Z","v":6147,"vw":10.03817},{"c":10.04,"h":10.05,"l":10.04,"n":249,"o":10.05,"t":"2025-03-14T04:00:00Z","v":55557,"vw":10.041329},{"c":10.04,"h":10.06,"l":10.03,"n":98,"o":10.06,"t":"2025-03-17T04:00:00Z","v":8756,"vw":10.042},{"c":10.05,"h":10.06,"l":10.03,"n":89,"o":10.03,"t":"2025-03-18T04:00:00Z","v":25803,"vw":10.051446},{"c":10.0599,"h":10.07,"l":10.0429,"n":72,"o":10.07,"t":"2025-03-19T04:00:00Z","v":5582,"vw":10.056649},{"c":10.06,"h":10.07,"l":10.05,"n":92,"o":10.07,"t":"2025-03-20T04:00:00Z","v":6586,"vw":10.0549},{"c":10.06,"h":10.07,"l":10.05,"n":55,"o":10.05,"t":"2025-03-21T04:00:00Z","v":2776,"vw":10.059828},{"c":10.07,"h":10.08,"l":10.03,"n":142,"o":10.03,"t":"2025-03-24T04:00:00Z","v":16014,"vw":10.064754},{"c":10.08,"h":10.08,"l":10.06,"n":84,"o":10.06,"t":"2025-03-25T04:00:00Z","v":9950,"vw":10.071579},{"c":10.11,"h":10.11,"l":10.06,"n":190,"o":10.08,"t":"2025-03-26T04:00:00Z","v":37001,"vw":10.088089},{"c":10.13,"h":10.13,"l":10.11,"n":61,"o":10.12,"t":"2025-03-27T04:00:00Z","v":6705,"vw":10.121667},{"c":10.09,"h":10.1208,"l":10.06,"n":80,"o":10.06,"t":"2025-03-28T04:00:00Z","v":9475,"vw":10.079762},{"c":10.12,"h":10.16,"l":10.06,"n":157,"o":10.16,"t":"2025-03-31T04:00:00Z","v":8587,"vw":10.100242},{"c":10.09,"h":10.18,"l":10.09,"n":92,"o":10.18,"t":"2025-04-01T04:00:00Z","v":24670,"vw":10.119813},{"c":10.11,"h":10.13,"l":10.0907,"n":102,"o":10.13,"t":"2025-04-02T04:00:00Z","v":12101,"vw":10.1191},{"c":10.09,"h":10.11,"l":10.09,"n":134,"o":10.1,"t":"2025-04-03T04:00:00Z","v":9105,"vw":10.098961},{"c":10.07,"h":10.12,"l":10.06,"n":220,"o":10.06,"t":"2025-04-04T04:00:00Z","v":28479,"vw":10.068293},{"c":10.08,"h":10.11,"l":10.06,"n":189,"o":10.06,"t":"2025-04-07T04:00:00Z","v":24216,"vw":10.074033},{"c":10.07,"h":10.1,"l":10.06,"n":118,"o":10.06,"t":"2025-04-08T04:00:00Z","v":14916,"vw":10.084557},{"c":10.09,"h":10.09,"l":10.07,"n":107,"o":10.09,"t":"2025-04-09T04:00:00Z","v":129654,"vw":10.070626},{"c":10.0815,"h":10.09,"l":10.06,"n":83,"o":10.06,"t":"2025-04-10T04:00:00Z","v":208919,"vw":10.079822},{"c":10.1,"h":10.11,"l":10.06,"n":208,"o":10.06,"t":"2025-04-11T04:00:00Z","v":19517,"vw":10.088503},{"c":10.11,"h":10.11,"l":10.07,"n":85,"o":10.08,"t":"2025-04-14T04:00:00Z","v":7805,"vw":10.082818},{"c":10.08,"h":10.1199,"l":10.08,"n":82,"o":10.0804,"t":"2025-04-15T04:00:00Z","v":5094,"vw":10.096675},{"c":10.09,"h":10.1,"l":10.06,"n":89,"o":10.08,"t":"2025-04-16T04:00:00Z","v":16504,"vw":10.084325},{"c":10.09,"h":10.09,"l":10.08,"n":33,"o":10.0846,"t":"2025-04-17T04:00:00Z","v":1615,"vw":10.084508},{"c":10.09,"h":10.0951,"l":10.08,"n":84,"o":10.08,"t":"2025-04-21T04:00:00Z","v":33321,"vw":10.089384},{"c":10.09,"h":10.09,"l":10.07,"n":55,"o":10.07,"t":"2025-04-22T04:00:00Z","v":6332,"vw":10.078047},{"c":10.11,"h":10.12,"l":10.09,"n":81,"o":10.09,"t":"2025-04-23T04:00:00Z","v":31948,"vw":10.101848},{"c":10.15,"h":10.15,"l":10.11,"n":113,"o":10.11,"t":"2025-04-24T04:00:00Z","v":35351,"vw":10.126651},{"c":10.13,"h":10.15,"l":10.12,"n":46,"o":10.15,"t":"2025-04-25T04:00:00Z","v":151967,"vw":10.130073},{"c":10.17,"h":10.17,"l":10.11,"n":157,"o":10.12,"t":"2025-04-28T04:00:00Z","v":1070334,"vw":10.158394},{"c":10.175,"h":10.2,"l":10.1563,"n":179,"o":10.2,"t":"2025-04-29T04:00:00Z","v":285399,"vw":10.168604},{"c":10.18,"h":10.21,"l":10.17,"n":76,"o":10.21,"t":"2025-04-30T04:00:00Z","v":14492,"vw":10.174593},{"c":10.2,"h":10.25,"l":10.1603,"n":304,"o":10.17,"t":"2025-05-01T04:00:00Z","v":239856,"vw":10.215326},{"c":10.21,"h":10.23,"l":10.19,"n":136,"o":10.23,"t":"2025-05-02T04:00:00Z","v":53114,"vw":10.203004},{"c":10.2,"h":10.22,"l":10.19,"n":116,"o":10.22,"t":"2025-05-05T04:00:00Z","v":24647,"vw":10.209938},{"c":10.21,"h":10.22,"l":10.16,"n":104,"o":10.16,"t":"2025-05-06T04:00:00Z","v":507828,"vw":10.219922},{"c":10.21,"h":10.22,"l":10.2028,"n":51,"o":10.22,"t":"2025-05-07T04:00:00Z","v":2963,"vw":10.214562},{"c":10.24,"h":10.25,"l":10.2103,"n":129,"o":10.22,"t":"2025-05-08T04:00:00Z","v":556307,"vw":10.223961},{"c":10.23,"h":10.25,"l":10.23,"n":75,"o":10.25,"t":"2025-05-09T04:00:00Z","v":263675,"vw":10.243743},{"c":10.23,"h":10.25,"l":10.23,"n":200,"o":10.25,"t":"2025-05-12T04:00:00Z","v":339188,"vw":10.23996},{"c":10.24,"h":10.26,"l":10.2301,"n":105,"o":10.25,"t":"2025-05-13T04:00:00Z","v":201127,"vw":10.240855},{"c":10.24,"h":10.2599,"l":10.23,"n":81,"o":10.23,"t":"2025-05-14T04:00:00Z","v":17928,"vw":10.246198},{"c":10.28,"h":10.3,"l":10.24,"n":266,"o":10.25,"t":"2025-05-15T04:00:00Z","v":707800,"vw":10.27077},{"c":10.33,"h":10.34,"l":10.27,"n":372,"o":10.275,"t":"2025-05-16T04:00:00Z","v":1055868,"vw":10.29499},{"c":10.37,"h":10.38,"l":10.32,"n":111,"o":10.33,"t":"2025-05-19T04:00:00Z","v":331253,"vw":10.360572},{"c":10.3708,"h":10.43,"l":10.36,"n":281,"o":10.36,"t":"2025-05-20T04:00:00Z","v":521145,"vw":10.381427},{"c":10.4,"h":10.43,"l":10.37,"n":113,"o":10.37,"t":"2025-05-21T04:00:00Z","v":701734,"vw":10.385155},{"c":10.41,"h":10.42,"l":10.39,"n":109,"o":10.4,"t":"2025-05-22T04:00:00Z","v":464200,"vw":10.400015},{"c":10.43,"h":10.45,"l":10.41,"n":297,"o":10.41,"t":"2025-05-23T04:00:00Z","v":65102,"vw":10.436411},{"c":10.45,"h":10.463,"l":10.423,"n":102,"o":10.43,"t":"2025-05-27T04:00:00Z","v":12957,"vw":10.448165},{"c":10.44,"h":10.45,"l":10.42,"n":67,"o":10.43,"t":"2025-05-28T04:00:00Z","v":14108,"vw":10.441673},{"c":10.42,"h":10.45,"l":10.42,"n":59,"o":10.43,"t":"2025-05-29T04:00:00Z","v":3891,"vw":10.436918},{"c":10.42,"h":10.4344,"l":10.4,"n":68,"o":10.42,"t":"2025-05-30T04:00:00Z","v":4515,"vw":10.415628},{"c":10.44,"h":10.45,"l":10.4,"n":74,"o":10.41,"t":"2025-06-02T04:00:00Z","v":10771,"vw":10.414384},{"c":10.44,"h":10.45,"l":10.4073,"n":77,"o":10.45,"t":"2025-06-03T04:00:00Z","v":19235,"vw":10.4185},{"c":10.53,"h":10.69,"l":10.39,"n":212,"o":10.39,"t":"2025-06-04T04:00:00Z","v":983248,"vw":10.452488},{"c":10.51,"h":10.6,"l":10.45,"n":82,"o":10.6,"t":"2025-06-05T04:00:00Z","v":9478,"vw":10.514262},{"c":10.53,"h":10.57,"l":10.49,"n":124,"o":10.532,"t":"2025-06-06T04:00:00Z","v":19698,"vw":10.517258},{"c":10.59,"h":10.6,"l":10.52,"n":132,"o":10.52,"t":"2025-06-09T04:00:00Z","v":29866,"vw":10.580121},{"c":10.52,"h":10.6,"l":10.52,"n":68,"o":10.6,"t":"2025-06-10T04:00:00Z","v":29572,"vw":10.564069},{"c":10.56,"h":10.6,"l":10.53,"n":199,"o":10.53,"t":"2025-06-11T04:00:00Z","v":93864,"vw":10.583715},{"c":10.6,"h":10.6,"l":10.5443,"n":67,"o":10.6,"t":"2025-06-12T04:00:00Z","v":12355,"vw":10.564377},{"c":10.57,"h":10.62,"l":10.51,"n":54,"o":10.51,"t":"2025-06-13T04:00:00Z","v":3982,"vw":10.560235},{"c":10.62,"h":10.7412,"l":10.5377,"n":299,"o":10.56,"t":"2025-06-16T04:00:00Z","v":1634543,"vw":10.619836},{"c":10.65,"h":10.67,"l":10.61,"n":639,"o":10.67,"t":"2025-06-17T04:00:00Z","v":562815,"vw":10.624483},{"c":10.63,"h":10.65,"l":10.61,"n":175,"o":10.65,"t":"2025-06-18T04:00:00Z","v":180926,"vw":10.626635},{"c":10.6,"h":10.64,"l":10.6,"n":121,"o":10.64,"t":"2025-06-20T04:00:00Z","v":42232,"vw":10.622739},{"c":10.6,"h":10.6399,"l":10.5601,"n":213,"o":10.58,"t":"2025-06-23T04:00:00Z","v":373560,"vw":10.597395},{"c":10.59,"h":10.62,"l":10.56,"n":163,"o":10.56,"t":"2025-06-24T04:00:00Z","v":316398,"vw":10.584085},{"c":10.5,"h":10.59,"l":10.5,"n":370,"o":10.58,"t":"2025-06-25T04:00:00Z","v":170993,"vw":10.561445},{"c":10.5,"h":10.57,"l":10.5,"n":83,"o":10.54,"t":"2025-06-26T04:00:00Z","v":295092,"vw":10.500871},{"c":10.51,"h":10.56,"l":10.5,"n":67,"o":10.5,"t":"2025-06-27T04:00:00Z","v":58281,"vw":10.519188},{"c":10.51,"h":10.56,"l":10.48,"n":116,"o":10.52,"t":"2025-06-30T04:00:00Z","v":14818,"vw":10.509429},{"c":10.53,"h":10.56,"l":10.5,"n":67,"o":10.52,"t":"2025-07-01T04:00:00Z","v":5766,"vw":10.52893},{"c":10.52,"h":10.55,"l":10.48,"n":210,"o":10.48,"t":"2025-07-02T04:00:00Z","v":562426,"vw":10.504193},{"c":10.5297,"h":10.53,"l":10.4,"n":37,"o":10.4,"t":"2025-07-03T04:00:00Z","v":3914,"vw":10.505834},{"c":10.48,"h":10.54,"l":10.4387,"n":118,"o":10.48,"t":"2025-07-07T04:00:00Z","v":36672,"vw":10.513238},{"c":10.48,"h":10.52,"l":10.46,"n":83,"o":10.47,"t":"2025-07-08T04:00:00Z","v":16826,"vw":10.483491},{"c":10.45,"h":10.53,"l":10.45,"n":45,"o":10.53,"t":"2025-07-09T04:00:00Z","v":5024,"vw":10.463635},{"c":10.49,"h":10.51,"l":10.45,"n":48,"o":10.45,"t":"2025-07-10T04:00:00Z","v":59557,"vw":10.479852},{"c":10.47,"h":10.49,"l":10.4428,"n":61,"o":10.46,"t":"2025-07-11T04:00:00Z","v":8194,"vw":10.456514},{"c":10.46,"h":10.53,"l":10.45,"n":101,"o":10.45,"t":"2025-07-14T04:00:00Z","v":20483,"vw":10.464274},{"c":10.47,"h":10.5,"l":10.41,"n":86,"o":10.41,"t":"2025-07-15T04:00:00Z","v":7907,"vw":10.463468},{"c":10.43,"h":10.53,"l":10.42,"n":94,"o":10.45,"t":"2025-07-16T04:00:00Z","v":18656,"vw":10.454434},{"c":10.49,"h":10.5,"l":10.42,"n":94,"o":10.42,"t":"2025-07-17T04:00:00Z","v":151597,"vw":10.487909},{"c":10.48,"h":10.55,"l":10.45,"n":72,"o":10.45,"t":"2025-07-18T04:00:00Z","v":6686,"vw":10.486834},{"c":10.5,"h":10.54,"l":10.4,"n":45,"o":10.47,"t":"2025-07-21T04:00:00Z","v":6714,"vw":10.45993},{"c":10.45,"h":10.5,"l":10.41,"n":130,"o":10.5,"t":"2025-07-22T04:00:00Z","v":26761,"vw":10.436231},{"c":10.45,"h":10.52,"l":10.4327,"n":60,"o":10.44,"t":"2025-07-23T04:00:00Z","v":4176,"vw":10.487635},{"c":10.48,"h":10.519,"l":10.43,"n":30,"o":10.43,"t":"2025-07-24T04:00:00Z","v":1254,"vw":10.463547},{"c":10.45,"h":10.5,"l":10.4418,"n":59,"o":10.45,"t":"2025-07-25T04:00:00Z","v":19310,"vw":10.461064},{"c":10.44,"h":10.5,"l":10.4004,"n":77,"o":10.45,"t":"2025-07-28T04:00:00Z","v":5724,"vw":10.453542},{"c":10.43,"h":10.48,"l":10.37,"n":96,"o":10.4,"t":"2025-07-29T04:00:00Z","v":12437,"vw":10.429241},{"c":10.4,"h":10.45,"l":10.4,"n":120,"o":10.4,"t":"2025-07-30T04:00:00Z","v":124301,"vw":10.421961},{"c":10.42,"h":10.45,"l":10.4,"n":81,"o":10.41,"t":"2025-07-31T04:00:00Z","v":5263,"vw":10.415554},{"c":10.4,"h":10.47,"l":10.4,"n":58,"o":10.45,"t":"2025-08-01T04:00:00Z","v":5588,"vw":10.416494},{"c":10.43,"h":10.45,"l":10.4,"n":62,"o":10.4,"t":"2025-08-04T04:00:00Z","v":3008,"vw":10.411603},{"c":10.48,"h":10.6281,"l":10.43,"n":915,"o":10.56,"t":"2025-08-05T04:00:00Z","v":513295,"vw":10.47013},{"c":10.39,"h":10.49,"l":10.39,"n":376,"o":10.48,"t":"2025-08-06T04:00:00Z","v":238694,"vw":10.450532},{"c":10.39,"h":10.44,"l":10.35,"n":341,"o":10.44,"t":"2025-08-07T04:00:00Z","v":213561,"vw":10.388619},{"c":10.4,"h":10.42,"l":10.38,"n":617,"o":10.42,"t":"2025-08-08T04:00:00Z","v":70982,"vw":10.390128},{"c":10.37,"h":10.4,"l":10.35,"n":387,"o":10.35,"t":"2025-08-11T04:00:00Z","v":227157,"vw":10.382969},{"c":10.38,"h":10.4,"l":10.35,"n":746,"o":10.35,"t":"2025-08-12T04:00:00Z","v":498684,"vw":10.376391},{"c":10.36,"h":10.3795,"l":10.35,"n":266,"o":10.37,"t":"2025-08-13T04:00:00Z","v":101602,"vw":10.363377},{"c":10.35,"h":10.3678,"l":10.345,"n":161,"o":10.35,"t":"2025-08-14T04:00:00Z","v":201695,"vw":10.350835},{"c":10.33,"h":10.36,"l":10.33,"n":368,"o":10.34,"t":"2025-08-15T04:00:00Z","v":22595,"vw":10.346908},{"c":10.35,"h":10.4,"l":10.33,"n":77,"o":10.4,"t":"2025-08-18T04:00:00Z","v":11234,"vw":10.35977},{"c":10.35,"h":10.38,"l":10.34,"n":61,"o":10.35,"t":"2025-08-19T04:00:00Z","v":10566,"vw":10.349428},{"c":10.34,"h":10.36,"l":10.34,"n":235,"o":10.34,"t":"2025-08-20T04:00:00Z","v":8526,"vw":10.347226},{"c":10.34,"h":10.4,"l":10.34,"n":186,"o":10.39,"t":"2025-08-21T04:00:00Z","v":109141,"vw":10.379309},{"c":10.33,"h":10.383,"l":10.33,"n":139,"o":10.34,"t":"2025-08-22T04:00:00Z","v":5877,"vw":10.349771},{"c":10.36,"h":10.4,"l":10.34,"n":180,"o":10.34,"t":"2025-08-25T04:00:00Z","v":13225,"vw":10.350997},{"c":10.37,"h":10.3757,"l":10.33,"n":115,"o":10.33,"t":"2025-08-26T04:00:00Z","v":19684,"vw":10.360032},{"c":10.37,"h":10.4,"l":10.36,"n":179,"o":10.4,"t":"2025-08-27T04:00:00Z","v":20855,"vw":10.364723},{"c":10.37,"h":10.38,"l":10.36,"n":69,"o":10.38,"t":"2025-08-28T04:00:00Z","v":1983,"vw":10.367525},{"c":10.4,"h":10.4,"l":10.33,"n":50,"o":10.4,"t":"2025-08-29T04:00:00Z","v":4190,"vw":10.383572},{"c":10.39,"h":10.39,"l":10.37,"n":78,"o":10.37,"t":"2025-09-02T04:00:00Z","v":9744,"vw":10.383731},{"c":10.38,"h":10.381,"l":10.37,"n":90,"o":10.37,"t":"2025-09-03T04:00:00Z","v":15536,"vw":10.379034},{"c":10.365,"h":10.37,"l":10.36,"n":31,"o":10.36,"t":"2025-09-04T04:00:00Z","v":10248,"vw":10.368172},{"c":10.37,"h":10.3846,"l":10.35,"n":119,"o":10.36,"t":"2025-09-05T04:00:00Z","v":9708,"vw":10.36009},{"c":10.36,"h":10.37,"l":10.35,"n":158,"o":10.35,"t":"2025-09-08T04:00:00Z","v":9273,"vw":10.359883},{"c":10.37,"h":10.37,"l":10.35,"n":69,"o":10.37,"t":"2025-09-09T04:00:00Z","v":57742,"vw":10.360856},{"c":10.39,"h":10.39,"l":10.35,"n":122,"o":10.35,"t":"2025-09-10T04:00:00Z","v":3099,"vw":10.371526},{"c":10.4,"h":10.41,"l":10.35,"n":248,"o":10.35,"t":"2025-09-11T04:00:00Z","v":20510,"vw":10.39608},{"c":10.4,"h":10.41,"l":10.37,"n":42,"o":10.37,"t":"2025-09-12T04:00:00Z","v":2305,"vw":10.404033},{"c":10.39,"h":10.39,"l":10.38,"n":99,"o":10.38,"t":"2025-09-15T04:00:00Z","v":308509,"vw":10.389956},{"c":10.38,"h":10.42,"l":10.37,"n":68,"o":10.42,"t":"2025-09-16T04:00:00Z","v":6044,"vw":10.390232},{"c":10.4,"h":10.4,"l":10.38,"n":83,"o":10.38,"t":"2025-09-17T04:00:00Z","v":21710,"vw":10.384211},{"c":10.39,"h":10.44,"l":10.38,"n":68,"o":10.44,"t":"2025-09-18T04:00:00Z","v":11925,"vw":10.404149},{"c":10.4,"h":10.41,"l":10.39,"n":67,"o":10.39,"t":"2025-09-19T04:00:00Z","v":39765,"vw":10.399272},{"c":10.39,"h":10.4,"l":10.39,"n":75,"o":10.39,"t":"2025-09-22T04:00:00Z","v":119402,"vw":10.399824},{"c":10.4,"h":10.4091,"l":10.39,"n":53,"o":10.39,"t":"2025-09-23T04:00:00Z","v":7281,"vw":10.406403},{"c":10.4,"h":10.4099,"l":10.37,"n":114,"o":10.39,"t":"2025-09-24T04:00:00Z","v":30231,"vw":10.398317},{"c":10.39,"h":10.4,"l":10.38,"n":39,"o":10.38,"t":"2025-09-25T04:00:00Z","v":2652,"vw":10.393451},{"c":10.39,"h":10.41,"l":10.38,"n":40,"o":10.38,"t":"2025-09-26T04:00:00Z","v":12487,"vw":10.39538},{"c":10.39,"h":10.41,"l":10.39,"n":55,"o":10.41,"t":"2025-09-29T04:00:00Z","v":108594,"vw":10.399851},{"c":10.38,"h":10.41,"l":10.38,"n":70,"o":10.41,"t":"2025-09-30T04:00:00Z","v":161970,"vw":10.399884},{"c":10.4,"h":10.41,"l":10.38,"n":83,"o":10.38,"t":"2025-10-01T04:00:00Z","v":30152,"vw":10.395193},{"c":10.39,"h":10.4,"l":10.38,"n":60,"o":10.38,"t":"2025-10-02T04:00:00Z","v":210537,"vw":10.390023},{"c":10.39,"h":10.4,"l":10.38,"n":32,"o":10.38,"t":"2025-10-03T04:00:00Z","v":2890,"vw":10.39393},{"c":10.37,"h":10.4,"l":10.37,"n":54,"o":10.38,"t":"2025-10-06T04:00:00Z","v":74883,"vw":10.389936},{"c":10.39,"h":10.39,"l":10.39,"n":36,"o":10.39,"t":"2025-10-07T04:00:00Z","v":699,"vw":10.39},{"c":10.4,"h":10.41,"l":10.37,"n":83,"o":10.37,"t":"2025-10-08T04:00:00Z","v":24454,"vw":10.402976},{"c":10.4108,"h":10.4108,"l":10.4,"n":31,"o":10.4,"t":"2025-10-09T04:00:00Z","v":139197,"vw":10.40995},{"c":10.41,"h":10.45,"l":10.4,"n":75,"o":10.4,"t":"2025-10-10T04:00:00Z","v":23936,"vw":10.426462},{"c":10.41,"h":10.44,"l":10.4,"n":40,"o":10.4,"t":"2025-10-13T04:00:00Z","v":2113,"vw":10.428206},{"c":10.4103,"h":10.43,"l":10.41,"n":25,"o":10.41,"t":"2025-10-14T04:00:00Z","v":26598,"vw":10.429312},{"c":10.43,"h":10.44,"l":10.41,"n":117,"o":10.43,"t":"2025-10-15T04:00:00Z","v":12325,"vw":10.420641},{"c":10.42,"h":10.44,"l":10.4,"n":221,"o":10.4,"t":"2025-10-16T04:00:00Z","v":66193,"vw":10.416875},{"c":10.42,"h":10.43,"l":10.41,"n":103,"o":10.41,"t":"2025-10-17T04:00:00Z","v":22997,"vw":10.421885},{"c":10.42,"h":10.425,"l":10.41,"n":170,"o":10.41,"t":"2025-10-20T04:00:00Z","v":31795,"vw":10.420859},{"c":10.42,"h":10.4265,"l":10.41,"n":151,"o":10.41,"t":"2025-10-21T04:00:00Z","v":104403,"vw":10.420005},{"c":10.42,"h":10.42,"l":10.41,"n":89,"o":10.41,"t":"2025-10-22T04:00:00Z","v":1640,"vw":10.418276},{"c":10.435,"h":10.44,"l":10.41,"n":181,"o":10.41,"t":"2025-10-23T04:00:00Z","v":36188,"vw":10.434916},{"c":10.435,"h":10.45,"l":10.4223,"n":196,"o":10.45,"t":"2025-10-24T04:00:00Z","v":18910,"vw":10.433389},{"c":10.45,"h":10.455,"l":10.43,"n":245,"o":10.45,"t":"2025-10-27T04:00:00Z","v":22900,"vw":10.448031},{"c":10.45,"h":10.46,"l":10.44,"n":261,"o":10.44,"t":"2025-10-28T04:00:00Z","v":17713,"vw":10.448612},{"c":10.45,"h":10.48,"l":10.43,"n":195,"o":10.48,"t":"2025-10-29T04:00:00Z","v":38410,"vw":10.44894},{"c":10.45,"h":10.48,"l":10.42,"n":152,"o":10.42,"t":"2025-10-30T04:00:00Z","v":197749,"vw":10.449233},{"c":10.455,"h":10.455,"l":10.43,"n":322,"o":10.43,"t":"2025-10-31T04:00:00Z","v":258248,"vw":10.450495},{"c":10.45,"h":10.5,"l":10.41,"n":242,"o":10.41,"t":"2025-11-03T05:00:00Z","v":97709,"vw":10.450508},{"c":10.455,"h":10.455,"l":10.45,"n":124,"o":10.45,"t":"2025-11-04T05:00:00Z","v":53154,"vw":10.450019},{"c":10.45,"h":10.455,"l":10.45,"n":101,"o":10.45,"t":"2025-11-05T05:00:00Z","v":30819,"vw":10.450162},{"c":10.46,"h":10.46,"l":10.45,"n":100,"o":10.45,"t":"2025-11-06T05:00:00Z","v":25156,"vw":10.450125},{"c":10.45,"h":10.465,"l":10.45,"n":151,"o":10.45,"t":"2025-11-07T05:00:00Z","v":36870,"vw":10.452153},{"c":10.45,"h":10.46,"l":10.45,"n":120,"o":10.45,"t":"2025-11-10T05:00:00Z","v":42973,"vw":10.450537},{"c":10.45,"h":10.4565,"l":10.45,"n":110,"o":10.45,"t":"2025-11-11T05:00:00Z","v":41922,"vw":10.450225},{"c":10.45,"h":10.46,"l":10.45,"n":126,"o":10.45,"t":"2025-11-12T05:00:00Z","v":44033,"vw":10.450616},{"c":10.45,"h":10.46,"l":10.45,"n":74,"o":10.45,"t":"2025-11-13T05:00:00Z","v":45858,"vw":10.450044},{"c":10.45,"h":10.46,"l":10.45,"n":153,"o":10.45,"t":"2025-11-14T05:00:00Z","v":80364,"vw":10.450053},{"c":10.45,"h":10.4587,"l":10.44,"n":399,"o":10.45,"t":"2025-11-17T05:00:00Z","v":111037,"vw":10.449868},{"c":10.44,"h":10.47,"l":10.4,"n":182,"o":10.47,"t":"2025-11-18T05:00:00Z","v":343617,"vw":10.439003},{"c":10.43,"h":10.46,"l":10.4,"n":106,"o":10.4,"t":"2025-11-19T05:00:00Z","v":56053,"vw":10.428629},{"c":10.4,"h":10.48,"l":10.4,"n":171,"o":10.48,"t":"2025-11-20T05:00:00Z","v":52298,"vw":10.437317},{"c":10.45,"h":10.46,"l":10.43,"n":104,"o":10.43,"t":"2025-11-21T05:00:00Z","v":43059,"vw":10.431024},{"c":10.47,"h":10.47,"l":10.43,"n":198,"o":10.43,"t":"2025-11-24T05:00:00Z","v":41472,"vw":10.434825},{"c":10.47,"h":10.47,"l":10.44,"n":142,"o":10.44,"t":"2025-11-25T05:00:00Z","v":67695,"vw":10.444394},{"c":10.46,"h":10.46,"l":10.44,"n":122,"o":10.44,"t":"2025-11-26T05:00:00Z","v":29447,"vw":10.442974},{"c":10.44,"h":10.44,"l":10.44,"n":87,"o":10.44,"t":"2025-11-28T05:00:00Z","v":24647,"vw":10.44},{"c":10.47,"h":10.47,"l":10.44,"n":212,"o":10.44,"t":"2025-12-01T05:00:00Z","v":184136,"vw":10.442819},{"c":10.47,"h":10.47,"l":10.44,"n":115,"o":10.44,"t":"2025-12-02T05:00:00Z","v":86672,"vw":10.440107},{"c":10.44,"h":10.47,"l":10.44,"n":100,"o":10.44,"t":"2025-12-03T05:00:00Z","v":28198,"vw":10.440691},{"c":10.44,"h":10.4443,"l":10.44,"n":158,"o":10.44,"t":"2025-12-04T05:00:00Z","v":83643,"vw":10.440054},{"c":10.44,"h":10.445,"l":10.44,"n":132,"o":10.44,"t":"2025-12-05T05:00:00Z","v":41354,"vw":10.440609},{"c":10.46,"h":10.46,"l":10.44,"n":115,"o":10.45,"t":"2025-12-08T05:00:00Z","v":50868,"vw":10.442065},{"c":10.45,"h":10.45,"l":10.44,"n":371,"o":10.44,"t":"2025-12-09T05:00:00Z","v":74038,"vw":10.443433},{"c":10.46,"h":10.49,"l":10.44,"n":80,"o":10.44,"t":"2025-12-10T05:00:00Z","v":43272,"vw":10.455818},{"c":10.46,"h":10.48,"l":10.45,"n":187,"o":10.46,"t":"2025-12-11T05:00:00Z","v":25174,"vw":10.457012},{"c":10.46,"h":10.4651,"l":10.46,"n":86,"o":10.46,"t":"2025-12-12T05:00:00Z","v":22411,"vw":10.460236},{"c":10.46,"h":10.4825,"l":10.46,"n":149,"o":10.46,"t":"2025-12-15T05:00:00Z","v":28561,"vw":10.462438},{"c":10.465,"h":10.5,"l":10.46,"n":99,"o":10.46,"t":"2025-12-16T05:00:00Z","v":20708,"vw":10.461031},{"c":10.48,"h":10.5,"l":10.46,"n":89,"o":10.46,"t":"2025-12-17T05:00:00Z","v":120337,"vw":10.478029},{"c":10.48,"h":10.5,"l":10.48,"n":158,"o":10.5,"t":"2025-12-18T05:00:00Z","v":23827,"vw":10.480785},{"c":10.48,"h":10.492,"l":10.47,"n":61,"o":10.47,"t":"2025-12-19T05:00:00Z","v":19621,"vw":10.474693},{"c":10.48,"h":10.5299,"l":10.48,"n":121,"o":10.48,"t":"2025-12-22T05:00:00Z","v":36557,"vw":10.482791},{"c":10.48,"h":10.4888,"l":10.48,"n":113,"o":10.48,"t":"2025-12-23T05:00:00Z","v":40971,"vw":10.480139},{"c":10.48,"h":10.48,"l":10.48,"n":101,"o":10.48,"t":"2025-12-24T05:00:00Z","v":25085,"vw":10.48},{"c":10.48,"h":10.53,"l":10.48,"n":111,"o":10.53,"t":"2025-12-26T05:00:00Z","v":24367,"vw":10.480778},{"c":10.48,"h":10.485,"l":10.48,"n":79,"o":10.48,"t":"2025-12-29T05:00:00Z","v":19297,"vw":10.480181},{"c":10.48,"h":10.5,"l":10.48,"n":67,"o":10.48,"t":"2025-12-30T05:00:00Z","v":62793,"vw":10.488121},{"c":10.49,"h":10.55,"l":10.49,"n":59,"o":10.55,"t":"2025-12-31T05:00:00Z","v":18239,"vw":10.495963},{"c":10.49,"h":10.54,"l":10.49,"n":73,"o":10.54,"t":"2026-01-02T05:00:00Z","v":18117,"vw":10.494413},{"c":10.5,"h":10.52,"l":10.49,"n":239,"o":10.49,"t":"2026-01-05T05:00:00Z","v":57450,"vw":10.500171},{"c":10.5,"h":10.52,"l":10.5,"n":77,"o":10.5,"t":"2026-01-06T05:00:00Z","v":23484,"vw":10.502483},{"c":10.5,"h":10.52,"l":10.5,"n":49,"o":10.5,"t":"2026-01-07T05:00:00Z","v":24040,"vw":10.500294},{"c":10.51,"h":10.51,"l":10.5,"n":95,"o":10.5,"t":"2026-01-08T05:00:00Z","v":15388,"vw":10.506447},{"c":10.52,"h":10.54,"l":10.52,"n":78,"o":10.54,"t":"2026-01-09T05:00:00Z","v":25824,"vw":10.520404},{"c":10.52,"h":10.54,"l":10.52,"n":115,"o":10.54,"t":"2026-01-12T05:00:00Z","v":16018,"vw":10.522228},{"c":10.52,"h":10.5254,"l":10.52,"n":80,"o":10.52,"t":"2026-01-13T05:00:00Z","v":4909,"vw":10.52033},{"c":10.53,"h":10.59,"l":10.52,"n":186,"o":10.52,"t":"2026-01-14T05:00:00Z","v":86846,"vw":10.569683},{"c":10.55,"h":10.56,"l":10.53,"n":70,"o":10.56,"t":"2026-01-15T05:00:00Z","v":20591,"vw":10.549871},{"c":10.55,"h":10.56,"l":10.54,"n":97,"o":10.56,"t":"2026-01-16T05:00:00Z","v":88280,"vw":10.549729},{"c":10.54,"h":10.56,"l":10.54,"n":209,"o":10.55,"t":"2026-01-20T05:00:00Z","v":165564,"vw":10.55001},{"c":10.54,"h":10.59,"l":10.54,"n":58,"o":10.59,"t":"2026-01-21T05:00:00Z","v":8295,"vw":10.557326},{"c":10.55,"h":10.58,"l":10.55,"n":42,"o":10.58,"t":"2026-01-22T05:00:00Z","v":4889,"vw":10.550787},{"c":10.55,"h":10.56,"l":10.55,"n":273,"o":10.56,"t":"2026-01-23T05:00:00Z","v":127548,"vw":10.550063},{"c":10.55,"h":10.5799,"l":10.55,"n":32,"o":10.55,"t":"2026-01-26T05:00:00Z","v":3591,"vw":10.563694},{"c":10.55,"h":10.56,"l":10.54,"n":34,"o":10.5525,"t":"2026-01-27T05:00:00Z","v":532910,"vw":10.550068},{"c":10.58,"h":10.58,"l":10.55,"n":53,"o":10.55,"t":"2026-01-28T05:00:00Z","v":7837,"vw":10.574059},{"c":10.56,"h":10.59,"l":10.56,"n":31,"o":10.59,"t":"2026-01-29T05:00:00Z","v":12515,"vw":10.57778},{"c":10.57,"h":10.59,"l":10.56,"n":37,"o":10.56,"t":"2026-01-30T05:00:00Z","v":21781,"vw":10.579786},{"c":10.57,"h":10.61,"l":10.56,"n":103,"o":10.61,"t":"2026-02-02T05:00:00Z","v":235194,"vw":10.570271},{"c":10.56,"h":10.57,"l":10.55,"n":72,"o":10.55,"t":"2026-02-03T05:00:00Z","v":4737,"vw":10.561443},{"c":10.5799,"h":10.5799,"l":10.55,"n":47,"o":10.55,"t":"2026-02-04T05:00:00Z","v":1763,"vw":10.567301},{"c":10.56,"h":10.58,"l":10.55,"n":122,"o":10.55,"t":"2026-02-05T05:00:00Z","v":369743,"vw":10.56017},{"c":10.56,"h":10.59,"l":10.56,"n":70,"o":10.59,"t":"2026-02-06T05:00:00Z","v":6883,"vw":10.572908},{"c":10.56,"h":10.59,"l":10.56,"n":94,"o":10.56,"t":"2026-02-09T05:00:00Z","v":18922,"vw":10.575978},{"c":10.57,"h":10.62,"l":10.56,"n":142,"o":10.56,"t":"2026-02-10T05:00:00Z","v":24541,"vw":10.572438},{"c":10.55,"h":10.59,"l":10.55,"n":236,"o":10.59,"t":"2026-02-11T05:00:00Z","v":162868,"vw":10.560778},{"c":10.56,"h":10.5701,"l":10.56,"n":303,"o":10.56,"t":"2026-02-12T05:00:00Z","v":524472,"vw":10.569145},{"c":10.57,"h":10.57,"l":10.55,"n":227,"o":10.55,"t":"2026-02-13T05:00:00Z","v":10800,"vw":10.566571},{"c":10.56,"h":10.59,"l":10.56,"n":64,"o":10.59,"t":"2026-02-17T05:00:00Z","v":7526,"vw":10.576168},{"c":10.584,"h":10.59,"l":10.56,"n":73,"o":10.59,"t":"2026-02-18T05:00:00Z","v":7362,"vw":10.572336},{"c":10.56,"h":10.58,"l":10.55,"n":242,"o":10.58,"t":"2026-02-19T05:00:00Z","v":80655,"vw":10.562551},{"c":10.56,"h":10.58,"l":10.55,"n":110,"o":10.58,"t":"2026-02-20T05:00:00Z","v":38576,"vw":10.565357},{"c":10.56,"h":10.57,"l":10.55,"n":245,"o":10.55,"t":"2026-02-23T05:00:00Z","v":61399,"vw":10.561087},{"c":10.63,"h":10.7,"l":10.56,"n":221,"o":10.5644,"t":"2026-02-24T05:00:00Z","v":90541,"vw":10.592029},{"c":11.93,"h":12.36,"l":10.55,"n":343,"o":10.6284,"t":"2026-02-25T05:00:00Z","v":14524,"vw":11.467585},{"c":11.27,"h":12.625,"l":10.76,"n":756,"o":12.19,"t":"2026-02-26T05:00:00Z","v":43157,"vw":11.541069},{"c":12.2,"h":13.75,"l":11.16,"n":470,"o":11.16,"t":"2026-02-27T05:00:00Z","v":24374,"vw":12.155569},{"c":12.4,"h":13.703,"l":11.876,"n":1226,"o":12.24,"t":"2026-03-02T05:00:00Z","v":41467,"vw":12.502845},{"c":11.06,"h":12.31,"l":11.06,"n":697,"o":12.21,"t":"2026-03-03T05:00:00Z","v":53174,"vw":11.685654},{"c":11.05,"h":13.5,"l":11.05,"n":973,"o":11.36,"t":"2026-03-04T05:00:00Z","v":61011,"vw":11.814032},{"c":13,"h":17.2,"l":9.5,"n":1497,"o":11.11,"t":"2026-03-05T05:00:00Z","v":150061,"vw":11.099185},{"c":13.92,"h":16.65,"l":13.25,"n":3642,"o":13.8,"t":"2026-03-06T05:00:00Z","v":389672,"vw":14.401384},{"c":13.36,"h":15,"l":13.1,"n":1793,"o":14.85,"t":"2026-03-09T04:00:00Z","v":204532,"vw":13.860979},{"c":12.11,"h":14,"l":11.88,"n":1461,"o":13.01,"t":"2026-03-10T04:00:00Z","v":157101,"vw":12.429617},{"c":11.74,"h":12.25,"l":11.2,"n":752,"o":11.9,"t":"2026-03-11T04:00:00Z","v":84584,"vw":11.648231},{"c":10.9,"h":11.8,"l":10.75,"n":873,"o":11.66,"t":"2026-03-12T04:00:00Z","v":172711,"vw":11.21724},{"c":11.65,"h":11.9399,"l":10.81,"n":639,"o":10.9,"t":"2026-03-13T04:00:00Z","v":53333,"vw":11.223017},{"c":12.01,"h":12.2,"l":11.285,"n":1212,"o":11.88,"t":"2026-03-16T04:00:00Z","v":76475,"vw":11.790082},{"c":12.11,"h":12.25,"l":11.5,"n":852,"o":11.91,"t":"2026-03-17T04:00:00Z","v":36747,"vw":11.850771},{"c":12.25,"h":12.25,"l":11.55,"n":783,"o":12.04,"t":"2026-03-18T04:00:00Z","v":21826,"vw":11.993713},{"c":12.29,"h":12.45,"l":11.7226,"n":3571,"o":12.1,"t":"2026-03-19T04:00:00Z","v":80790,"vw":12.086374},{"c":12.92,"h":12.92,"l":11.9,"n":5442,"o":12.16,"t":"2026-03-20T04:00:00Z","v":121075,"vw":12.568693},{"c":12.76,"h":13.83,"l":12.11,"n":3045,"o":12.45,"t":"2026-03-23T04:00:00Z","v":124199,"vw":12.767356},{"c":12.43,"h":12.97,"l":12.1,"n":4259,"o":12.87,"t":"2026-03-24T04:00:00Z","v":405167,"vw":12.63714},{"c":11.42,"h":12.39,"l":11.42,"n":1268,"o":12.17,"t":"2026-03-25T04:00:00Z","v":99894,"vw":11.860515},{"c":11.24,"h":11.798,"l":11.07,"n":1741,"o":11.34,"t":"2026-03-26T04:00:00Z","v":205209,"vw":11.358561},{"c":10.98,"h":11.745,"l":10.88,"n":3188,"o":11.5,"t":"2026-03-27T04:00:00Z","v":184078,"vw":11.04801},{"c":11.02,"h":11.54,"l":10.82,"n":1139,"o":11.11,"t":"2026-03-30T04:00:00Z","v":101495,"vw":11.014483},{"c":11.02,"h":11.515,"l":10.95,"n":692,"o":11.1,"t":"2026-03-31T04:00:00Z","v":93094,"vw":11.109951},{"c":10.86,"h":11.2,"l":10.85,"n":2306,"o":10.85,"t":"2026-04-01T04:00:00Z","v":201865,"vw":11.014302},{"c":10.87,"h":11.105,"l":10.8,"n":1068,"o":10.86,"t":"2026-04-02T04:00:00Z","v":156680,"vw":10.87282},{"c":10.63,"h":10.97,"l":10.5,"n":1453,"o":10.89,"t":"2026-04-06T04:00:00Z","v":122642,"vw":10.683775},{"c":10.56,"h":10.7899,"l":10.32,"n":3210,"o":10.53,"t":"2026-04-07T04:00:00Z","v":113797,"vw":10.52746},{"c":10.29,"h":10.75,"l":10.2,"n":1132,"o":10.33,"t":"2026-04-08T04:00:00Z","v":86408,"vw":10.312541},{"c":10.15,"h":10.64,"l":10.15,"n":648,"o":10.35,"t":"2026-04-09T04:00:00Z","v":76374,"vw":10.340824},{"c":10.34,"h":10.395,"l":10.01,"n":1067,"o":10.18,"t":"2026-04-10T04:00:00Z","v":96687,"vw":10.281831},{"c":10.27,"h":10.9999,"l":10.1067,"n":1451,"o":10.3,"t":"2026-04-13T04:00:00Z","v":88087,"vw":10.345607},{"c":10.17,"h":10.395,"l":10.07,"n":1073,"o":10.35,"t":"2026-04-14T04:00:00Z","v":73194,"vw":10.210987},{"c":10.7,"h":11.12,"l":10.51,"n":1720,"o":11.12,"t":"2026-04-15T04:00:00Z","v":155318,"vw":10.732873},{"c":10.91,"h":11.05,"l":10.7,"n":2005,"o":10.8,"t":"2026-04-16T04:00:00Z","v":145743,"vw":10.848977},{"c":10.72,"h":11.045,"l":10.61,"n":839,"o":10.68,"t":"2026-04-17T04:00:00Z","v":66285,"vw":10.844966},{"c":10.71,"h":10.84,"l":10.58,"n":728,"o":10.8,"t":"2026-04-20T04:00:00Z","v":68515,"vw":10.673524},{"c":10.7,"h":10.97,"l":10.55,"n":750,"o":10.97,"t":"2026-04-21T04:00:00Z","v":60471,"vw":10.660328},{"c":10.69,"h":10.88,"l":10.65,"n":581,"o":10.75,"t":"2026-04-22T04:00:00Z","v":37734,"vw":10.718335},{"c":10.51,"h":10.8,"l":10.51,"n":634,"o":10.59,"t":"2026-04-23T04:00:00Z","v":47059,"vw":10.614582},{"c":10.59,"h":10.89,"l":10.52,"n":678,"o":10.56,"t":"2026-04-24T04:00:00Z","v":45580,"vw":10.635296},{"c":10.51,"h":10.76,"l":10.51,"n":652,"o":10.59,"t":"2026-04-27T04:00:00Z","v":70878,"vw":10.630504},{"c":10.57,"h":10.6634,"l":10.43,"n":692,"o":10.55,"t":"2026-04-28T04:00:00Z","v":65321,"vw":10.574118},{"c":10.52,"h":10.69,"l":10.51,"n":1071,"o":10.51,"t":"2026-04-29T04:00:00Z","v":71442,"vw":10.595088},{"c":10.69,"h":10.75,"l":10.51,"n":474,"o":10.55,"t":"2026-04-30T04:00:00Z","v":33051,"vw":10.648107},{"c":10.75,"h":10.7999,"l":10.61,"n":612,"o":10.61,"t":"2026-05-01T04:00:00Z","v":33370,"vw":10.746272},{"c":10.8,"h":10.9,"l":10.67,"n":554,"o":10.67,"t":"2026-05-04T04:00:00Z","v":21750,"vw":10.828121},{"c":10.8,"h":10.91,"l":10.7,"n":349,"o":10.91,"t":"2026-05-05T04:00:00Z","v":31243,"vw":10.855653},{"c":10.84,"h":10.9336,"l":10.77,"n":270,"o":10.84,"t":"2026-05-06T04:00:00Z","v":13788,"vw":10.826397},{"c":10.62,"h":10.86,"l":10.58,"n":505,"o":10.69,"t":"2026-05-07T04:00:00Z","v":29537,"vw":10.754211},{"c":11,"h":11.25,"l":10.71,"n":1181,"o":10.71,"t":"2026-05-08T04:00:00Z","v":93814,"vw":11.081644},{"c":10.99,"h":11.4499,"l":10.985,"n":742,"o":11.01,"t":"2026-05-11T04:00:00Z","v":104373,"vw":11.142613},{"c":11.15,"h":11.34,"l":11.02,"n":644,"o":11.15,"t":"2026-05-12T04:00:00Z","v":33757,"vw":11.166737},{"c":11.12,"h":11.39,"l":11.06,"n":333,"o":11.15,"t":"2026-05-13T04:00:00Z","v":23796,"vw":11.215304},{"c":11.25,"h":11.71,"l":11.05,"n":930,"o":11.12,"t":"2026-05-14T04:00:00Z","v":108639,"vw":11.26533},{"c":11.86,"h":12.09,"l":11.02,"n":2191,"o":11.25,"t":"2026-05-15T04:00:00Z","v":213005,"vw":11.538869},{"c":11.91,"h":12.34,"l":11.71,"n":1413,"o":12.08,"t":"2026-05-18T04:00:00Z","v":132558,"vw":11.979999},{"c":12.07,"h":12.33,"l":11.9,"n":1492,"o":11.94,"t":"2026-05-19T04:00:00Z","v":152175,"vw":12.028122},{"c":12.22,"h":12.4,"l":11.99,"n":1673,"o":12.15,"t":"2026-05-20T04:00:00Z","v":119366,"vw":12.165281},{"c":12.22,"h":12.3099,"l":12.1,"n":640,"o":12.18,"t":"2026-05-21T04:00:00Z","v":40860,"vw":12.208597},{"c":12.21,"h":12.35,"l":12.1,"n":830,"o":12.1,"t":"2026-05-22T04:00:00Z","v":37768,"vw":12.186985},{"c":11.72,"h":12.1899,"l":11.715,"n":1276,"o":12.1,"t":"2026-05-26T04:00:00Z","v":211387,"vw":11.999848},{"c":11.81,"h":11.99,"l":11.7,"n":423,"o":11.7,"t":"2026-05-27T04:00:00Z","v":31601,"vw":11.803701},{"c":11.99,"h":12.11,"l":11.8204,"n":1318,"o":12.09,"t":"2026-05-28T04:00:00Z","v":127928,"vw":12.016765},{"c":11.98,"h":12.14,"l":11.97,"n":1778,"o":12.03,"t":"2026-05-29T04:00:00Z","v":307109,"vw":11.9968},{"c":12.15,"h":12.2582,"l":11.8501,"n":1472,"o":12.17,"t":"2026-06-01T04:00:00Z","v":138634,"vw":12.10069},{"c":12.24,"h":12.32,"l":12.13,"n":756,"o":12.24,"t":"2026-06-02T04:00:00Z","v":94378,"vw":12.236204},{"c":12.47,"h":12.5,"l":12.29,"n":1713,"o":12.44,"t":"2026-06-03T04:00:00Z","v":114845,"vw":12.428769},{"c":12.62,"h":12.69,"l":12.39,"n":983,"o":12.39,"t":"2026-06-04T04:00:00Z","v":88850,"vw":12.571259},{"c":12.39,"h":12.66,"l":12.25,"n":1914,"o":12.5,"t":"2026-06-05T04:00:00Z","v":335436,"vw":12.506247},{"c":12.48,"h":12.67,"l":12.34,"n":1908,"o":12.56,"t":"2026-06-08T04:00:00Z","v":88983,"vw":12.558644},{"c":12.4,"h":12.6,"l":12.2,"n":948,"o":12.44,"t":"2026-06-09T04:00:00Z","v":62494,"vw":12.366328},{"c":12.43,"h":12.56,"l":12.14,"n":993,"o":12.37,"t":"2026-06-10T04:00:00Z","v":63609,"vw":12.429721},{"c":12.39,"h":12.5,"l":12.3,"n":1263,"o":12.45,"t":"2026-06-11T04:00:00Z","v":72834,"vw":12.414244},{"c":12.39,"h":12.5,"l":12.305,"n":736,"o":12.36,"t":"2026-06-12T04:00:00Z","v":45918,"vw":12.44656},{"c":12.26,"h":12.46,"l":12.24,"n":1726,"o":12.39,"t":"2026-06-15T04:00:00Z","v":71157,"vw":12.347629},{"c":12.31,"h":12.365,"l":12.2001,"n":569,"o":12.32,"t":"2026-06-16T04:00:00Z","v":45921,"vw":12.2987},{"c":12.39,"h":12.49,"l":12.29,"n":1171,"o":12.36,"t":"2026-06-17T04:00:00Z","v":81392,"vw":12.392797},{"c":12.57,"h":12.57,"l":12.27,"n":1615,"o":12.27,"t":"2026-06-18T04:00:00Z","v":880002,"vw":12.541721},{"c":12.23,"h":12.99,"l":12.23,"n":1330,"o":12.7,"t":"2026-06-22T04:00:00Z","v":191572,"vw":12.390202},{"c":12.09,"h":12.26,"l":11.95,"n":555,"o":12.26,"t":"2026-06-23T04:00:00Z","v":48650,"vw":12.092064},{"c":12.09,"h":12.37,"l":12.08,"n":451,"o":12.37,"t":"2026-06-24T04:00:00Z","v":28883,"vw":12.185864},{"c":12.13,"h":12.25,"l":11.98,"n":601,"o":12.07,"t":"2026-06-25T04:00:00Z","v":54355,"vw":12.111499},{"c":12.11,"h":12.22,"l":11.9,"n":711,"o":11.9,"t":"2026-06-26T04:00:00Z","v":61375,"vw":12.070028},{"c":12.01,"h":12.225,"l":11.98,"n":773,"o":11.98,"t":"2026-06-29T04:00:00Z","v":61612,"vw":12.071743},{"c":12.16,"h":12.41,"l":12.01,"n":679,"o":12.11,"t":"2026-06-30T04:00:00Z","v":39861,"vw":12.177222},{"c":12.06,"h":12.26,"l":12.06,"n":607,"o":12.17,"t":"2026-07-01T04:00:00Z","v":22654,"vw":12.132356},{"c":11.97,"h":12.18,"l":11.81,"n":832,"o":12.01,"t":"2026-07-02T04:00:00Z","v":62513,"vw":11.925515},{"c":12.04,"h":12.1,"l":11.74,"n":864,"o":12.1,"t":"2026-07-06T04:00:00Z","v":105339,"vw":11.896288},{"c":12.03,"h":12.2599,"l":11.95,"n":438,"o":12.08,"t":"2026-07-07T04:00:00Z","v":47899,"vw":12.018472},{"c":12.03,"h":12.2,"l":12.01,"n":737,"o":12.18,"t":"2026-07-08T04:00:00Z","v":47620,"vw":12.116302},{"c":12.14,"h":12.2,"l":11.99,"n":522,"o":11.99,"t":"2026-07-09T04:00:00Z","v":27489,"vw":12.127218},{"c":12.03,"h":12.2,"l":12,"n":474,"o":12.13,"t":"2026-07-10T04:00:00Z","v":32299,"vw":12.122601},{"c":12.09,"h":12.18,"l":12.02,"n":472,"o":12.07,"t":"2026-07-13T04:00:00Z","v":33437,"vw":12.09896},{"c":12.17,"h":12.2499,"l":12.09,"n":513,"o":12.1,"t":"2026-07-14T04:00:00Z","v":40768,"vw":12.167523},{"c":12.16,"h":12.45,"l":12.13,"n":871,"o":12.25,"t":"2026-07-15T04:00:00Z","v":75967,"vw":12.263666},{"c":12.14,"h":12.305,"l":12.14,"n":681,"o":12.18,"t":"2026-07-16T04:00:00Z","v":44085,"vw":12.154307},{"c":12.18,"h":12.285,"l":12.04,"n":802,"o":12.2,"t":"2026-07-17T04:00:00Z","v":56423,"vw":12.140512},{"c":12.08,"h":12.25,"l":12.02,"n":704,"o":12.19,"t":"2026-07-20T04:00:00Z","v":54210,"vw":12.128695},{"c":12.03,"h":12.25,"l":12.01,"n":2278,"o":12.1,"t":"2026-07-21T04:00:00Z","v":213619,"vw":12.09822},{"c":12.02,"h":12.25,"l":11.97,"n":1669,"o":12.25,"t":"2026-07-22T04:00:00Z","v":72069,"vw":12.07534},{"c":11.98,"h":12.16,"l":11.91,"n":981,"o":12.07,"t":"2026-07-23T04:00:00Z","v":50946,"vw":11.981824},{"c":11.95,"h":12.06,"l":11.86,"n":1076,"o":11.91,"t":"2026-07-24T04:00:00Z","v":109164,"vw":11.93562},{"c":11.61,"h":11.935,"l":11.54,"n":1158,"o":11.83,"t":"2026-07-27T04:00:00Z","v":137356,"vw":11.691704},{"c":11.35,"h":11.665,"l":11.34,"n":1767,"o":11.52,"t":"2026-07-28T04:00:00Z","v":179912,"vw":11.496365},{"c":11.51,"h":11.7,"l":11.32,"n":2836,"o":11.36,"t":"2026-07-29T04:00:00Z","v":190135,"vw":11.516797},{"c":11.35,"h":11.45,"l":11.12,"n":1887,"o":11.45,"t":"2026-07-30T04:00:00Z","v":151065,"vw":11.285614},{"c":11.39,"h":11.52,"l":11.16,"n":1110,"o":11.36,"t":"2026-07-31T04:00:00Z","v":92892,"vw":11.369756},{"c":11.44,"h":11.5201,"l":11.325,"n":1545,"o":11.5,"t":"2026-08-03T04:00:00Z","v":54944,"vw":11.426063},{"c":11.48,"h":11.53,"l":11.37,"n":1683,"o":11.38,"t":"2026-08-04T04:00:00Z","v":65228,"vw":11.471405},{"c":11.39,"h":11.59,"l":11.34,"n":1669,"o":11.59,"t":"2026-08-05T04:00:00Z","v":89055,"vw":11.397599},{"c":11.44,"h":11.53,"l":11.31,"n":1033,"o":11.45,"t":"2026-08-06T04:00:00Z","v":61369,"vw":11.401346},{"c":11.39,"h":11.47,"l":11.36,"n":711,"o":11.44,"t":"2026-08-07T04:00:00Z","v":38275,"vw":11.427576},{"c":11.39,"h":11.9094,"l":11.26,"n":1033,"o":11.36,"t":"2026-08-10T04:00:00Z","v":81112,"vw":11.393897},{"c":11.39,"h":11.46,"l":11.35,"n":1134,"o":11.45,"t":"2026-08-11T04:00:00Z","v":70189,"vw":11.389038},{"c":11.39,"h":11.4575,"l":11.31,"n":1985,"o":11.39,"t":"2026-08-12T04:00:00Z","v":51186,"vw":11.38169},{"c":11.21,"h":11.4,"l":11.16,"n":1377,"o":11.39,"t":"2026-08-13T04:00:00Z","v":143384,"vw":11.275378},{"c":11.22,"h":11.3414,"l":11.081,"n":1230,"o":11.25,"t":"2026-08-14T04:00:00Z","v":121789,"vw":11.24219},{"c":11.31,"h":11.325,"l":11.07,"n":1818,"o":11.25,"t":"2026-08-17T04:00:00Z","v":152196,"vw":11.201096},{"c":11.29,"h":11.355,"l":11.18,"n":2060,"o":11.3,"t":"2026-08-18T04:00:00Z","v":98165,"vw":11.252998},{"c":11.52,"h":11.7499,"l":11.28,"n":2632,"o":11.32,"t":"2026-08-19T04:00:00Z","v":246470,"vw":11.51051},{"c":11.43,"h":11.74,"l":11.39,"n":862,"o":11.58,"t":"2026-08-20T04:00:00Z","v":60496,"vw":11.490158},{"c":11.69,"h":11.74,"l":11.4,"n":1068,"o":11.46,"t":"2026-08-21T04:00:00Z","v":69715,"vw":11.525913},{"c":11.4,"h":11.7538,"l":11.4,"n":974,"o":11.75,"t":"2026-08-24T04:00:00Z","v":92369,"vw":11.497336},{"c":11.3,"h":11.415,"l":11.25,"n":1234,"o":11.33,"t":"2026-08-25T04:00:00Z","v":66072,"vw":11.32031},{"c":11.37,"h":11.47,"l":11.29,"n":1742,"o":11.3,"t":"2026-08-26T04:00:00Z","v":75799,"vw":11.38479},{"c":11.36,"h":11.43,"l":11.17,"n":692,"o":11.25,"t":"2026-08-27T04:00:00Z","v":66229,"vw":11.295228},{"c":11.28,"h":11.4,"l":11.22,"n":1022,"o":11.4,"t":"2026-08-28T04:00:00Z","v":116253,"vw":11.30137},{"c":10.88,"h":11.18,"l":10.875,"n":995,"o":11.03,"t":"2026-08-31T04:00:00Z","v":77604,"vw":10.961834},{"c":10.79,"h":11.03,"l":10.785,"n":1255,"o":10.91,"t":"2026-09-01T04:00:00Z","v":132433,"vw":10.862326},{"c":10.9,"h":11.035,"l":10.7644,"n":1541,"o":10.78,"t":"2026-09-02T04:00:00Z","v":173290,"vw":10.914565},{"c":10.86,"h":10.95,"l":10.77,"n":734,"o":10.9,"t":"2026-09-03T04:00:00Z","v":57935,"vw":10.84987},{"c":10.42,"h":10.81,"l":10.4,"n":1022,"o":10.81,"t":"2026-09-04T04:00:00Z","v":87366,"vw":10.47981},{"c":10.63,"h":10.795,"l":10.42,"n":1837,"o":10.42,"t":"2026-09-08T04:00:00Z","v":89686,"vw":10.638262},{"c":10.6,"h":10.75,"l":10.5,"n":1573,"o":10.67,"t":"2026-09-09T04:00:00Z","v":116582,"vw":10.610957},{"c":10.56,"h":10.725,"l":10.45,"n":963,"o":10.63,"t":"2026-09-10T04:00:00Z","v":66185,"vw":10.588936},{"c":10.45,"h":10.62,"l":10.38,"n":886,"o":10.58,"t":"2026-09-11T04:00:00Z","v":34726,"vw":10.492035},{"c":10.53,"h":10.63,"l":10.49,"n":1662,"o":10.51,"t":"2026-09-14T04:00:00Z","v":150834,"vw":10.558774},{"c":10.21,"h":10.6646,"l":10.12,"n":1230,"o":10.59,"t":"2026-09-15T04:00:00Z","v":92629,"vw":10.360936},{"c":10.02,"h":10.22,"l":9.97,"n":1119,"o":10.16,"t":"2026-09-16T04:00:00Z","v":60750,"vw":10.068772},{"c":10.25,"h":10.34,"l":10.08,"n":1095,"o":10.08,"t":"2026-09-17T04:00:00Z","v":38552,"vw":10.225876},{"c":10.1,"h":10.3,"l":10.03,"n":1041,"o":10.28,"t":"2026-09-18T04:00:00Z","v":85022,"vw":10.149054},{"c":10.22,"h":10.23,"l":10,"n":952,"o":10.15,"t":"2026-09-21T04:00:00Z","v":81591,"vw":10.153361},{"c":10.29,"h":10.3388,"l":10.12,"n":837,"o":10.13,"t":"2026-09-22T04:00:00Z","v":27218,"vw":10.22846},{"c":10.14,"h":10.34,"l":10.105,"n":641,"o":10.34,"t":"2026-09-23T04:00:00Z","v":16103,"vw":10.15096},{"c":10.26,"h":10.385,"l":10.17,"n":754,"o":10.19,"t":"2026-09-24T04:00:00Z","v":30963,"vw":10.288602},{"c":10.2,"h":10.26,"l":10.15,"n":782,"o":10.26,"t":"2026-09-25T04:00:00Z","v":52241,"vw":10.162025},{"c":10.15,"h":10.25,"l":10.15,"n":1318,"o":10.17,"t":"2026-09-28T04:00:00Z","v":68994,"vw":10.203605},{"c":10.19,"h":10.34,"l":10.12,"n":1189,"o":10.15,"t":"2026-09-29T04:00:00Z","v":36038,"vw":10.211673},{"c":9.96,"h":10.25,"l":9.96,"n":1453,"o":10.22,"t":"2026-09-30T04:00:00Z","v":92518,"vw":10.094978},{"c":9.96,"h":10.085,"l":9.89,"n":991,"o":10,"t":"2026-10-01T04:00:00Z","v":59860,"vw":9.965004},{"c":9.84,"h":10,"l":9.755,"n":2600,"o":9.88,"t":"2026-10-02T04:00:00Z","v":163938,"vw":9.857356},{"c":9.71,"h":9.86,"l":9.68,"n":1664,"o":9.79,"t":"2026-10-05T04:00:00Z","v":134525,"vw":9.747665},{"c":9.74,"h":9.82,"l":9.56,"n":2722,"o":9.66,"t":"2026-10-06T04:00:00Z","v":287147,"vw":9.644327},{"c":9.52,"h":9.71,"l":9.47,"n":2111,"o":9.69,"t":"2026-10-07T04:00:00Z","v":219805,"vw":9.545221},{"c":9.52,"h":9.64,"l":9.47,"n":2454,"o":9.58,"t":"2026-10-08T04:00:00Z","v":189136,"vw":9.537525},{"c":9.83,"h":9.955,"l":9.46,"n":2096,"o":9.54,"t":"2026-10-09T04:00:00Z","v":131247,"vw":9.681879},{"c":10.04,"h":10.09,"l":9.858,"n":1552,"o":9.88,"t":"2026-10-12T04:00:00Z","v":129434,"vw":9.956864},{"c":9.92,"h":10.11,"l":9.85,"n":799,"o":9.98,"t":"2026-10-13T04:00:00Z","v":33009,"vw":9.910415},{"c":9.89,"h":9.97,"l":9.82,"n":835,"o":9.86,"t":"2026-10-14T04:00:00Z","v":41568,"vw":9.888559},{"c":10.03,"h":10.1834,"l":9.85,"n":775,"o":9.85,"t":"2026-10-15T04:00:00Z","v":63266,"vw":10.049047},{"c":9.9,"h":10.095,"l":9.875,"n":1146,"o":9.95,"t":"2026-10-16T04:00:00Z","v":63374,"vw":9.968514},{"c":10.03,"h":10.05,"l":9.92,"n":728,"o":9.92,"t":"2026-10-19T04:00:00Z","v":60091,"vw":9.969328},{"c":10.08,"h":10.16,"l":9.985,"n":1296,"o":10,"t":"2026-10-20T04:00:00Z","v":82818,"vw":10.080585},{"c":10.13,"h":10.19,"l":10.09,"n":628,"o":10.1,"t":"2026-10-21T04:00:00Z","v":29538,"vw":10.136225},{"c":10.16,"h":10.2,"l":10.08,"n":856,"o":10.17,"t":"2026-10-22T04:00:00Z","v":26186,"vw":10.165826}],"volatilityBars":[{"c":10.15,"h":10.15,"l":10.15,"n":14,"o":10.15,"t":"2026-09-21T13:30:00Z","v":807,"vw":10.15},{"c":10.1199,"h":10.145,"l":10,"n":61,"o":10.145,"t":"2026-09-21T13:45:00Z","v":3897,"vw":10.029504},{"c":10.035,"h":10.05,"l":10.035,"n":17,"o":10.04,"t":"2026-09-21T14:00:00Z","v":1447,"vw":10.040185},{"c":10.1099,"h":10.11,"l":10.09,"n":34,"o":10.09,"t":"2026-09-21T14:15:00Z","v":2378,"vw":10.101384},{"c":10.17,"h":10.18,"l":10.11,"n":32,"o":10.11,"t":"2026-09-21T14:30:00Z","v":2812,"vw":10.140159},{"c":10.155,"h":10.16,"l":10.14,"n":9,"o":10.14,"t":"2026-09-21T14:45:00Z","v":760,"vw":10.150714},{"c":10.155,"h":10.19,"l":10.15,"n":31,"o":10.19,"t":"2026-09-21T15:00:00Z","v":698,"vw":10.17125},{"c":10.19,"h":10.19,"l":10.17,"n":58,"o":10.17,"t":"2026-09-21T15:15:00Z","v":2215,"vw":10.17597},{"c":10.15,"h":10.18,"l":10.13,"n":14,"o":10.13,"t":"2026-09-21T15:30:00Z","v":928,"vw":10.160834},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-09-21T15:45:00Z","v":180,"vw":10.15},{"c":10.17,"h":10.17,"l":10.16,"n":27,"o":10.16,"t":"2026-09-21T16:00:00Z","v":1830,"vw":10.161437},{"c":10.17,"h":10.17,"l":10.15,"n":17,"o":10.165,"t":"2026-09-21T16:15:00Z","v":1134,"vw":10.158228},{"c":10.14,"h":10.17,"l":10.14,"n":8,"o":10.17,"t":"2026-09-21T16:30:00Z","v":572,"vw":10.158},{"c":10.16,"h":10.16,"l":10.13,"n":15,"o":10.13,"t":"2026-09-21T16:45:00Z","v":1516,"vw":10.147044},{"c":10.18,"h":10.18,"l":10.16,"n":9,"o":10.18,"t":"2026-09-21T17:00:00Z","v":654,"vw":10.176},{"c":10.15,"h":10.175,"l":10.15,"n":5,"o":10.15,"t":"2026-09-21T17:15:00Z","v":753,"vw":10.167857},{"c":10.16,"h":10.18,"l":10.15,"n":22,"o":10.15,"t":"2026-09-21T17:30:00Z","v":1104,"vw":10.171875},{"c":10.15,"h":10.18,"l":10.13,"n":65,"o":10.18,"t":"2026-09-21T17:45:00Z","v":34472,"vw":10.151999},{"c":10.12,"h":10.18,"l":10.12,"n":7,"o":10.18,"t":"2026-09-21T18:00:00Z","v":425,"vw":10.14},{"c":10.15,"h":10.23,"l":10.14,"n":10,"o":10.15,"t":"2026-09-21T18:15:00Z","v":1306,"vw":10.193416},{"c":10.19,"h":10.23,"l":10.14,"n":14,"o":10.14,"t":"2026-09-21T18:30:00Z","v":2003,"vw":10.184025},{"c":10.175,"h":10.2,"l":10.175,"n":20,"o":10.175,"t":"2026-09-21T18:45:00Z","v":1903,"vw":10.185},{"c":10.2,"h":10.2,"l":10.18,"n":12,"o":10.18,"t":"2026-09-21T19:00:00Z","v":1159,"vw":10.188005},{"c":10.2,"h":10.22,"l":10.2,"n":30,"o":10.205,"t":"2026-09-21T19:15:00Z","v":3820,"vw":10.215917},{"c":10.19,"h":10.22,"l":10.17,"n":24,"o":10.17,"t":"2026-09-21T19:30:00Z","v":988,"vw":10.192674},{"c":10.22,"h":10.22,"l":10.15,"n":82,"o":10.18,"t":"2026-09-21T19:45:00Z","v":5680,"vw":10.189084},{"c":10.22,"h":10.22,"l":10.22,"n":5,"o":10.22,"t":"2026-09-21T20:00:00Z","v":544,"vw":10.22},{"c":10.15,"h":10.17,"l":10.13,"n":15,"o":10.13,"t":"2026-09-22T13:30:00Z","v":905,"vw":10.147449},{"c":10.16,"h":10.16,"l":10.13,"n":20,"o":10.13,"t":"2026-09-22T13:45:00Z","v":1073,"vw":10.150625},{"c":10.18,"h":10.18,"l":10.17,"n":6,"o":10.17,"t":"2026-09-22T14:00:00Z","v":399,"vw":10.176667},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-09-22T14:30:00Z","v":312,"vw":10.17},{"c":10.18,"h":10.18,"l":10.135,"n":12,"o":10.135,"t":"2026-09-22T14:45:00Z","v":1430,"vw":10.158928},{"c":10.16,"h":10.17,"l":10.16,"n":7,"o":10.16,"t":"2026-09-22T15:00:00Z","v":513,"vw":10.162},{"c":10.17,"h":10.17,"l":10.16,"n":12,"o":10.16,"t":"2026-09-22T15:30:00Z","v":374,"vw":10.165},{"c":10.17,"h":10.17,"l":10.17,"n":3,"o":10.17,"t":"2026-09-22T15:45:00Z","v":126,"vw":10.17},{"c":10.165,"h":10.165,"l":10.165,"n":3,"o":10.165,"t":"2026-09-22T16:00:00Z","v":110,"vw":10.165},{"c":10.16,"h":10.165,"l":10.12,"n":23,"o":10.156,"t":"2026-09-22T16:30:00Z","v":2280,"vw":10.151842},{"c":10.15,"h":10.155,"l":10.15,"n":6,"o":10.155,"t":"2026-09-22T16:45:00Z","v":313,"vw":10.151742},{"c":10.175,"h":10.175,"l":10.175,"n":3,"o":10.175,"t":"2026-09-22T17:00:00Z","v":136,"vw":10.175},{"c":10.24,"h":10.24,"l":10.24,"n":5,"o":10.24,"t":"2026-09-22T17:15:00Z","v":119,"vw":10.24},{"c":10.2,"h":10.24,"l":10.2,"n":28,"o":10.23,"t":"2026-09-22T17:30:00Z","v":5402,"vw":10.236471},{"c":10.24,"h":10.24,"l":10.2,"n":17,"o":10.2,"t":"2026-09-22T17:45:00Z","v":582,"vw":10.21375},{"c":10.2566,"h":10.2566,"l":10.24,"n":13,"o":10.24,"t":"2026-09-22T19:00:00Z","v":286,"vw":10.2483},{"c":10.28,"h":10.28,"l":10.26,"n":18,"o":10.26,"t":"2026-09-22T19:15:00Z","v":768,"vw":10.275},{"c":10.31,"h":10.3388,"l":10.295,"n":38,"o":10.3025,"t":"2026-09-22T19:30:00Z","v":2912,"vw":10.319759},{"c":10.285,"h":10.33,"l":10.27,"n":85,"o":10.33,"t":"2026-09-22T19:45:00Z","v":3910,"vw":10.295701},{"c":10.29,"h":10.29,"l":10.29,"n":4,"o":10.29,"t":"2026-09-22T20:00:00Z","v":624,"vw":10.29},{"c":10.21,"h":10.34,"l":10.21,"n":12,"o":10.34,"t":"2026-09-23T13:30:00Z","v":476,"vw":10.261941},{"c":10.25,"h":10.25,"l":10.24,"n":6,"o":10.24,"t":"2026-09-23T13:45:00Z","v":317,"vw":10.246667},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-09-23T14:30:00Z","v":100,"vw":10.25},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-09-23T14:45:00Z","v":180,"vw":10.2},{"c":10.29,"h":10.29,"l":10.2,"n":3,"o":10.2,"t":"2026-09-23T15:00:00Z","v":220,"vw":10.245},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-09-23T15:30:00Z","v":113,"vw":10.19},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2026-09-23T15:45:00Z","v":334,"vw":10.21},{"c":10.17,"h":10.17,"l":10.16,"n":24,"o":10.16,"t":"2026-09-23T16:15:00Z","v":943,"vw":10.163333},{"c":10.12,"h":10.12,"l":10.12,"n":6,"o":10.12,"t":"2026-09-23T16:30:00Z","v":160,"vw":10.12},{"c":10.16,"h":10.16,"l":10.11,"n":35,"o":10.13,"t":"2026-09-23T17:00:00Z","v":2100,"vw":10.132283},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-09-23T17:15:00Z","v":102,"vw":10.16},{"c":10.17,"h":10.17,"l":10.125,"n":17,"o":10.125,"t":"2026-09-23T17:30:00Z","v":622,"vw":10.15375},{"c":10.1275,"h":10.135,"l":10.105,"n":9,"o":10.135,"t":"2026-09-23T18:45:00Z","v":4344,"vw":10.131136},{"c":10.13,"h":10.16,"l":10.13,"n":14,"o":10.15,"t":"2026-09-23T19:30:00Z","v":795,"vw":10.145284},{"c":10.12,"h":10.16,"l":10.12,"n":43,"o":10.16,"t":"2026-09-23T19:45:00Z","v":1832,"vw":10.144438},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-09-23T20:00:00Z","v":743,"vw":10.14},{"c":10.19,"h":10.19,"l":10.19,"n":8,"o":10.19,"t":"2026-09-24T13:30:00Z","v":177,"vw":10.19},{"c":10.21,"h":10.21,"l":10.21,"n":5,"o":10.21,"t":"2026-09-24T14:15:00Z","v":112,"vw":10.21},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-24T14:45:00Z","v":100,"vw":10.22},{"c":10.21,"h":10.21,"l":10.21,"n":14,"o":10.21,"t":"2026-09-24T15:15:00Z","v":308,"vw":10.21},{"c":10.2,"h":10.22,"l":10.2,"n":7,"o":10.22,"t":"2026-09-24T16:00:00Z","v":335,"vw":10.21},{"c":10.175,"h":10.175,"l":10.17,"n":20,"o":10.17,"t":"2026-09-24T16:30:00Z","v":559,"vw":10.172917},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-24T17:00:00Z","v":100,"vw":10.21},{"c":10.385,"h":10.385,"l":10.21,"n":52,"o":10.21,"t":"2026-09-24T17:45:00Z","v":4551,"vw":10.309342},{"c":10.305,"h":10.36,"l":10.28,"n":33,"o":10.35,"t":"2026-09-24T18:00:00Z","v":2178,"vw":10.311667},{"c":10.34,"h":10.34,"l":10.3,"n":23,"o":10.31,"t":"2026-09-24T18:15:00Z","v":5315,"vw":10.307308},{"c":10.28,"h":10.34,"l":10.28,"n":20,"o":10.34,"t":"2026-09-24T18:30:00Z","v":2146,"vw":10.30464},{"c":10.28,"h":10.29,"l":10.28,"n":8,"o":10.29,"t":"2026-09-24T18:45:00Z","v":408,"vw":10.285},{"c":10.28,"h":10.28,"l":10.25,"n":18,"o":10.27,"t":"2026-09-24T19:00:00Z","v":1328,"vw":10.261331},{"c":10.25,"h":10.28,"l":10.25,"n":29,"o":10.25,"t":"2026-09-24T19:15:00Z","v":935,"vw":10.2575},{"c":10.25,"h":10.28,"l":10.25,"n":36,"o":10.25,"t":"2026-09-24T19:30:00Z","v":1510,"vw":10.262308},{"c":10.26,"h":10.29,"l":10.26,"n":98,"o":10.26,"t":"2026-09-24T19:45:00Z","v":6306,"vw":10.278695},{"c":10.26,"h":10.26,"l":10.26,"n":4,"o":10.26,"t":"2026-09-24T20:00:00Z","v":1161,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-09-25T13:30:00Z","v":336,"vw":10.26},{"c":10.23,"h":10.26,"l":10.23,"n":8,"o":10.26,"t":"2026-09-25T13:45:00Z","v":525,"vw":10.244},{"c":10.17,"h":10.21,"l":10.17,"n":9,"o":10.2,"t":"2026-09-25T14:00:00Z","v":559,"vw":10.196},{"c":10.175,"h":10.175,"l":10.175,"n":4,"o":10.175,"t":"2026-09-25T14:45:00Z","v":1075,"vw":10.175},{"c":10.25,"h":10.25,"l":10.18,"n":24,"o":10.18,"t":"2026-09-25T15:00:00Z","v":986,"vw":10.225},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-09-25T15:30:00Z","v":209,"vw":10.22},{"c":10.15,"h":10.21,"l":10.15,"n":57,"o":10.21,"t":"2026-09-25T15:45:00Z","v":17909,"vw":10.154024},{"c":10.16,"h":10.16,"l":10.15,"n":10,"o":10.15,"t":"2026-09-25T16:00:00Z","v":1117,"vw":10.152},{"c":10.15,"h":10.1702,"l":10.15,"n":21,"o":10.1649,"t":"2026-09-25T16:15:00Z","v":8503,"vw":10.155827},{"c":10.17,"h":10.17,"l":10.15,"n":26,"o":10.15,"t":"2026-09-25T16:30:00Z","v":5477,"vw":10.150404},{"c":10.1537,"h":10.1537,"l":10.1537,"n":2,"o":10.1537,"t":"2026-09-25T16:45:00Z","v":620,"vw":10.1537},{"c":10.17,"h":10.17,"l":10.167,"n":6,"o":10.167,"t":"2026-09-25T17:00:00Z","v":606,"vw":10.1682},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-09-25T17:15:00Z","v":500,"vw":10.15},{"c":10.175,"h":10.1869,"l":10.175,"n":8,"o":10.1869,"t":"2026-09-25T17:45:00Z","v":238,"vw":10.18095},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-09-25T18:00:00Z","v":200,"vw":10.16},{"c":10.16,"h":10.2,"l":10.16,"n":7,"o":10.2,"t":"2026-09-25T18:15:00Z","v":840,"vw":10.194126},{"c":10.155,"h":10.16,"l":10.155,"n":10,"o":10.16,"t":"2026-09-25T18:30:00Z","v":373,"vw":10.158145},{"c":10.1803,"h":10.1803,"l":10.1803,"n":2,"o":10.1803,"t":"2026-09-25T18:45:00Z","v":205,"vw":10.1803},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2026-09-25T19:30:00Z","v":1200,"vw":10.18},{"c":10.17,"h":10.21,"l":10.16,"n":82,"o":10.175,"t":"2026-09-25T19:45:00Z","v":4974,"vw":10.167671},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-09-25T20:00:00Z","v":1655,"vw":10.2},{"c":10.245,"h":10.25,"l":10.16,"n":67,"o":10.17,"t":"2026-09-28T13:30:00Z","v":7536,"vw":10.240394},{"c":10.19,"h":10.235,"l":10.19,"n":4,"o":10.235,"t":"2026-09-28T13:45:00Z","v":835,"vw":10.229375},{"c":10.23,"h":10.24,"l":10.23,"n":21,"o":10.24,"t":"2026-09-28T14:00:00Z","v":2220,"vw":10.233833},{"c":10.23,"h":10.23,"l":10.19,"n":15,"o":10.19,"t":"2026-09-28T14:15:00Z","v":1289,"vw":10.216543},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-09-28T14:30:00Z","v":206,"vw":10.19},{"c":10.2,"h":10.2,"l":10.19,"n":11,"o":10.2,"t":"2026-09-28T15:00:00Z","v":829,"vw":10.195},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-28T15:45:00Z","v":100,"vw":10.2},{"c":10.18,"h":10.224,"l":10.18,"n":44,"o":10.21,"t":"2026-09-28T16:00:00Z","v":4269,"vw":10.2045},{"c":10.21,"h":10.22,"l":10.21,"n":15,"o":10.22,"t":"2026-09-28T16:15:00Z","v":771,"vw":10.218333},{"c":10.23,"h":10.23,"l":10.21,"n":8,"o":10.21,"t":"2026-09-28T16:30:00Z","v":230,"vw":10.22},{"c":10.225,"h":10.23,"l":10.21,"n":30,"o":10.23,"t":"2026-09-28T16:45:00Z","v":2437,"vw":10.220722},{"c":10.21,"h":10.235,"l":10.21,"n":24,"o":10.235,"t":"2026-09-28T17:00:00Z","v":3667,"vw":10.218012},{"c":10.17,"h":10.215,"l":10.15,"n":124,"o":10.2,"t":"2026-09-28T17:15:00Z","v":14680,"vw":10.183155},{"c":10.21,"h":10.21,"l":10.17,"n":30,"o":10.17,"t":"2026-09-28T17:30:00Z","v":1443,"vw":10.18375},{"c":10.2,"h":10.22,"l":10.19,"n":39,"o":10.19,"t":"2026-09-28T17:45:00Z","v":2240,"vw":10.197504},{"c":10.18,"h":10.23,"l":10.18,"n":38,"o":10.23,"t":"2026-09-28T18:00:00Z","v":3171,"vw":10.208036},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-09-28T18:15:00Z","v":373,"vw":10.16},{"c":10.2,"h":10.21,"l":10.19,"n":30,"o":10.21,"t":"2026-09-28T18:30:00Z","v":1336,"vw":10.206},{"c":10.23,"h":10.23,"l":10.18,"n":18,"o":10.18,"t":"2026-09-28T18:45:00Z","v":1293,"vw":10.212},{"c":10.22,"h":10.23,"l":10.21,"n":19,"o":10.23,"t":"2026-09-28T19:00:00Z","v":1373,"vw":10.223},{"c":10.17,"h":10.22,"l":10.17,"n":29,"o":10.22,"t":"2026-09-28T19:15:00Z","v":2133,"vw":10.189333},{"c":10.17,"h":10.17,"l":10.17,"n":24,"o":10.17,"t":"2026-09-28T19:30:00Z","v":925,"vw":10.17},{"c":10.15,"h":10.16,"l":10.15,"n":63,"o":10.16,"t":"2026-09-28T19:45:00Z","v":2534,"vw":10.153984},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-09-28T20:00:00Z","v":1376,"vw":10.15},{"c":10.12,"h":10.2,"l":10.12,"n":13,"o":10.15,"t":"2026-09-29T13:30:00Z","v":946,"vw":10.185556},{"c":10.2,"h":10.2,"l":10.14,"n":22,"o":10.14,"t":"2026-09-29T13:45:00Z","v":1115,"vw":10.175364},{"c":10.25,"h":10.25,"l":10.24,"n":5,"o":10.24,"t":"2026-09-29T14:00:00Z","v":266,"vw":10.245},{"c":10.2,"h":10.23,"l":10.2,"n":6,"o":10.23,"t":"2026-09-29T14:15:00Z","v":245,"vw":10.215},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-29T14:30:00Z","v":100,"vw":10.2},{"c":10.24,"h":10.24,"l":10.2,"n":14,"o":10.2,"t":"2026-09-29T14:45:00Z","v":4143,"vw":10.20209},{"c":10.22,"h":10.22,"l":10.1844,"n":25,"o":10.22,"t":"2026-09-29T15:00:00Z","v":1766,"vw":10.203072},{"c":10.2,"h":10.2,"l":10.19,"n":12,"o":10.19,"t":"2026-09-29T15:15:00Z","v":337,"vw":10.195},{"c":10.21,"h":10.21,"l":10.185,"n":18,"o":10.185,"t":"2026-09-29T15:30:00Z","v":538,"vw":10.195},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-29T16:00:00Z","v":100,"vw":10.19},{"c":10.195,"h":10.195,"l":10.19,"n":16,"o":10.19,"t":"2026-09-29T16:15:00Z","v":462,"vw":10.1925},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-09-29T16:45:00Z","v":214,"vw":10.2},{"c":10.23,"h":10.23,"l":10.22,"n":5,"o":10.22,"t":"2026-09-29T17:00:00Z","v":208,"vw":10.225},{"c":10.24,"h":10.24,"l":10.23,"n":6,"o":10.23,"t":"2026-09-29T17:15:00Z","v":337,"vw":10.235},{"c":10.23,"h":10.24,"l":10.23,"n":4,"o":10.24,"t":"2026-09-29T17:30:00Z","v":215,"vw":10.235},{"c":10.24,"h":10.24,"l":10.205,"n":15,"o":10.205,"t":"2026-09-29T17:45:00Z","v":1656,"vw":10.212857},{"c":10.27,"h":10.34,"l":10.27,"n":14,"o":10.34,"t":"2026-09-29T18:00:00Z","v":474,"vw":10.3125},{"c":10.34,"h":10.34,"l":10.28,"n":13,"o":10.3,"t":"2026-09-29T18:15:00Z","v":580,"vw":10.298182},{"c":10.25,"h":10.34,"l":10.23,"n":18,"o":10.34,"t":"2026-09-29T18:30:00Z","v":1072,"vw":10.28},{"c":10.215,"h":10.23,"l":10.19,"n":33,"o":10.22,"t":"2026-09-29T18:45:00Z","v":1812,"vw":10.215333},{"c":10.2,"h":10.25,"l":10.19,"n":21,"o":10.19,"t":"2026-09-29T19:00:00Z","v":1150,"vw":10.208333},{"c":10.25,"h":10.25,"l":10.2,"n":28,"o":10.25,"t":"2026-09-29T19:15:00Z","v":1201,"vw":10.219456},{"c":10.25,"h":10.25,"l":10.19,"n":107,"o":10.25,"t":"2026-09-29T19:30:00Z","v":4257,"vw":10.211619},{"c":10.18,"h":10.24,"l":10.18,"n":166,"o":10.24,"t":"2026-09-29T19:45:00Z","v":6874,"vw":10.20365},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2026-09-29T20:00:00Z","v":764,"vw":10.19},{"c":10.22,"h":10.22,"l":10.22,"n":5,"o":10.22,"t":"2026-09-30T13:30:00Z","v":104,"vw":10.22},{"c":10.2,"h":10.24,"l":10.2,"n":20,"o":10.21,"t":"2026-09-30T14:00:00Z","v":3291,"vw":10.209032},{"c":10.22,"h":10.25,"l":10.11,"n":169,"o":10.16,"t":"2026-09-30T14:15:00Z","v":38318,"vw":10.151379},{"c":10.18,"h":10.25,"l":10.18,"n":26,"o":10.24,"t":"2026-09-30T14:30:00Z","v":1225,"vw":10.213334},{"c":10.17,"h":10.17,"l":10.16,"n":16,"o":10.16,"t":"2026-09-30T14:45:00Z","v":630,"vw":10.163333},{"c":10.17,"h":10.17,"l":10.16,"n":26,"o":10.17,"t":"2026-09-30T15:00:00Z","v":1240,"vw":10.167273},{"c":10.17,"h":10.195,"l":10.16,"n":21,"o":10.17,"t":"2026-09-30T15:15:00Z","v":1278,"vw":10.18038},{"c":10.03,"h":10.12,"l":10.03,"n":17,"o":10.12,"t":"2026-09-30T16:00:00Z","v":1761,"vw":10.103333},{"c":10.03,"h":10.03,"l":10.03,"n":13,"o":10.03,"t":"2026-09-30T16:15:00Z","v":430,"vw":10.03},{"c":10.04,"h":10.04,"l":10.04,"n":6,"o":10.04,"t":"2026-09-30T16:30:00Z","v":127,"vw":10.04},{"c":10.05,"h":10.05,"l":10.03,"n":26,"o":10.03,"t":"2026-09-30T16:45:00Z","v":5280,"vw":10.031837},{"c":10.04,"h":10.05,"l":10.04,"n":16,"o":10.05,"t":"2026-09-30T17:00:00Z","v":412,"vw":10.0475},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2026-09-30T17:15:00Z","v":222,"vw":10.03},{"c":10.035,"h":10.04,"l":10.03,"n":18,"o":10.03,"t":"2026-09-30T17:30:00Z","v":1468,"vw":10.036149},{"c":10.03,"h":10.035,"l":10.02,"n":4,"o":10.035,"t":"2026-09-30T18:00:00Z","v":306,"vw":10.028333},{"c":10.05,"h":10.05,"l":10.05,"n":7,"o":10.05,"t":"2026-09-30T18:15:00Z","v":304,"vw":10.05},{"c":10.045,"h":10.045,"l":10.045,"n":17,"o":10.045,"t":"2026-09-30T18:45:00Z","v":833,"vw":10.045},{"c":10.06,"h":10.06,"l":10.03,"n":35,"o":10.045,"t":"2026-09-30T19:00:00Z","v":1361,"vw":10.035566},{"c":10.03,"h":10.06,"l":10.03,"n":44,"o":10.03,"t":"2026-09-30T19:15:00Z","v":2826,"vw":10.043999},{"c":10.03,"h":10.06,"l":10.03,"n":47,"o":10.03,"t":"2026-09-30T19:30:00Z","v":2770,"vw":10.037438},{"c":9.97,"h":10.06,"l":9.96,"n":354,"o":10.055,"t":"2026-09-30T19:45:00Z","v":21521,"vw":10.017673},{"c":9.96,"h":9.96,"l":9.96,"n":4,"o":9.96,"t":"2026-09-30T20:00:00Z","v":4080,"vw":9.96},{"c":10.085,"h":10.085,"l":9.92,"n":161,"o":10,"t":"2026-10-01T13:30:00Z","v":5490,"vw":9.971782},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-10-01T13:45:00Z","v":9303,"vw":10},{"c":9.9,"h":10,"l":9.9,"n":66,"o":10,"t":"2026-10-01T14:00:00Z","v":5088,"vw":9.952264},{"c":9.9,"h":9.9,"l":9.89,"n":14,"o":9.9,"t":"2026-10-01T14:15:00Z","v":681,"vw":9.898},{"c":9.92,"h":9.9299,"l":9.895,"n":11,"o":9.9275,"t":"2026-10-01T14:30:00Z","v":1324,"vw":9.918589},{"c":9.9,"h":9.94,"l":9.9,"n":17,"o":9.94,"t":"2026-10-01T14:45:00Z","v":946,"vw":9.921822},{"c":9.945,"h":9.945,"l":9.945,"n":4,"o":9.945,"t":"2026-10-01T15:00:00Z","v":929,"vw":9.945},{"c":9.945,"h":9.945,"l":9.945,"n":2,"o":9.945,"t":"2026-10-01T15:15:00Z","v":4103,"vw":9.945},{"c":9.97,"h":9.97,"l":9.95,"n":9,"o":9.95,"t":"2026-10-01T15:30:00Z","v":632,"vw":9.953333},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-01T15:45:00Z","v":1000,"vw":10.02},{"c":10.03,"h":10.03,"l":9.97,"n":9,"o":10,"t":"2026-10-01T16:00:00Z","v":1217,"vw":9.980526},{"c":9.96,"h":10.03,"l":9.96,"n":25,"o":9.99,"t":"2026-10-01T16:15:00Z","v":2031,"vw":9.986111},{"c":9.975,"h":9.975,"l":9.975,"n":13,"o":9.975,"t":"2026-10-01T16:30:00Z","v":926,"vw":9.975},{"c":9.97,"h":9.99,"l":9.9601,"n":19,"o":9.97,"t":"2026-10-01T16:45:00Z","v":1986,"vw":9.965889},{"c":9.97,"h":9.97,"l":9.97,"n":5,"o":9.97,"t":"2026-10-01T17:00:00Z","v":195,"vw":9.97},{"c":9.96,"h":9.96,"l":9.96,"n":6,"o":9.96,"t":"2026-10-01T17:45:00Z","v":256,"vw":9.96},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-01T18:00:00Z","v":100,"vw":9.98},{"c":9.95,"h":9.97,"l":9.95,"n":22,"o":9.97,"t":"2026-10-01T18:15:00Z","v":1353,"vw":9.96674},{"c":9.93,"h":9.96,"l":9.93,"n":19,"o":9.94,"t":"2026-10-01T18:30:00Z","v":1497,"vw":9.943132},{"c":9.93,"h":9.93,"l":9.93,"n":34,"o":9.93,"t":"2026-10-01T18:45:00Z","v":6192,"vw":9.93},{"c":9.94,"h":9.96,"l":9.94,"n":29,"o":9.95,"t":"2026-10-01T19:00:00Z","v":1573,"vw":9.953333},{"c":9.97,"h":9.97,"l":9.94,"n":13,"o":9.94,"t":"2026-10-01T19:15:00Z","v":937,"vw":9.965},{"c":9.99,"h":9.995,"l":9.98,"n":34,"o":9.98,"t":"2026-10-01T19:30:00Z","v":5332,"vw":9.988975},{"c":9.91,"h":9.97,"l":9.91,"n":35,"o":9.93,"t":"2026-10-01T19:45:00Z","v":1974,"vw":9.926916},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-01T20:00:00Z","v":734,"vw":9.96},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-02T13:30:00Z","v":688,"vw":9.88},{"c":10,"h":10,"l":9.95,"n":8,"o":9.95,"t":"2026-10-02T13:45:00Z","v":320,"vw":9.969531},{"c":9.965,"h":9.97,"l":9.965,"n":3,"o":9.97,"t":"2026-10-02T14:00:00Z","v":1381,"vw":9.969536},{"c":10,"h":10,"l":9.965,"n":3,"o":9.965,"t":"2026-10-02T14:15:00Z","v":1601,"vw":9.967188},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-02T14:30:00Z","v":200,"vw":10},{"c":9.97,"h":9.995,"l":9.97,"n":15,"o":9.995,"t":"2026-10-02T14:45:00Z","v":798,"vw":9.974167},{"c":9.95,"h":9.96,"l":9.94,"n":13,"o":9.96,"t":"2026-10-02T15:00:00Z","v":987,"vw":9.951111},{"c":9.86,"h":9.9,"l":9.86,"n":9,"o":9.9,"t":"2026-10-02T15:15:00Z","v":476,"vw":9.8775},{"c":9.92,"h":9.92,"l":9.85,"n":19,"o":9.86,"t":"2026-10-02T15:30:00Z","v":1090,"vw":9.883896},{"c":9.9,"h":9.93,"l":9.87,"n":60,"o":9.93,"t":"2026-10-02T15:45:00Z","v":2616,"vw":9.902857},{"c":9.92,"h":9.92,"l":9.91,"n":5,"o":9.91,"t":"2026-10-02T16:00:00Z","v":213,"vw":9.915},{"c":9.935,"h":9.94,"l":9.93,"n":57,"o":9.93,"t":"2026-10-02T16:15:00Z","v":1725,"vw":9.935833},{"c":9.935,"h":9.935,"l":9.935,"n":1,"o":9.935,"t":"2026-10-02T16:30:00Z","v":100,"vw":9.935},{"c":9.935,"h":9.955,"l":9.935,"n":11,"o":9.955,"t":"2026-10-02T16:45:00Z","v":2383,"vw":9.953261},{"c":9.9,"h":9.94,"l":9.9,"n":45,"o":9.94,"t":"2026-10-02T17:00:00Z","v":2434,"vw":9.914788},{"c":9.81,"h":9.9128,"l":9.81,"n":47,"o":9.89,"t":"2026-10-02T17:15:00Z","v":38703,"vw":9.89956},{"c":9.84,"h":9.8699,"l":9.8,"n":24,"o":9.8699,"t":"2026-10-02T17:30:00Z","v":25733,"vw":9.808768},{"c":9.83,"h":9.845,"l":9.83,"n":4,"o":9.845,"t":"2026-10-02T17:45:00Z","v":300,"vw":9.8375},{"c":9.85,"h":9.88,"l":9.83,"n":41,"o":9.86,"t":"2026-10-02T18:00:00Z","v":5991,"vw":9.849211},{"c":9.9,"h":9.9,"l":9.89,"n":4,"o":9.89,"t":"2026-10-02T18:30:00Z","v":212,"vw":9.895},{"c":9.85,"h":9.9199,"l":9.85,"n":10,"o":9.9199,"t":"2026-10-02T18:45:00Z","v":776,"vw":9.9085},{"c":9.9,"h":9.9,"l":9.805,"n":89,"o":9.85,"t":"2026-10-02T19:00:00Z","v":21424,"vw":9.836813},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-02T19:15:00Z","v":254,"vw":9.9},{"c":9.83,"h":9.89,"l":9.82,"n":465,"o":9.85,"t":"2026-10-02T19:30:00Z","v":9793,"vw":9.837079},{"c":9.85,"h":9.89,"l":9.755,"n":1187,"o":9.8,"t":"2026-10-02T19:45:00Z","v":39618,"vw":9.825482},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-02T20:00:00Z","v":1361,"vw":9.84},{"c":9.8,"h":9.86,"l":9.79,"n":33,"o":9.79,"t":"2026-10-05T13:30:00Z","v":2272,"vw":9.809602},{"c":9.755,"h":9.83,"l":9.755,"n":94,"o":9.83,"t":"2026-10-05T13:45:00Z","v":3738,"vw":9.786552},{"c":9.735,"h":9.78,"l":9.7078,"n":35,"o":9.755,"t":"2026-10-05T14:00:00Z","v":2341,"vw":9.740023},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-05T14:15:00Z","v":205,"vw":9.75},{"c":9.75,"h":9.75,"l":9.7,"n":105,"o":9.7187,"t":"2026-10-05T14:30:00Z","v":8756,"vw":9.709689},{"c":9.755,"h":9.765,"l":9.71,"n":61,"o":9.765,"t":"2026-10-05T14:45:00Z","v":6961,"vw":9.721133},{"c":9.795,"h":9.8,"l":9.73,"n":37,"o":9.755,"t":"2026-10-05T15:00:00Z","v":3043,"vw":9.765745},{"c":9.795,"h":9.795,"l":9.74,"n":6,"o":9.74,"t":"2026-10-05T15:15:00Z","v":452,"vw":9.7675},{"c":9.795,"h":9.795,"l":9.74,"n":2,"o":9.74,"t":"2026-10-05T15:30:00Z","v":200,"vw":9.7675},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-05T15:45:00Z","v":110,"vw":9.75},{"c":9.825,"h":9.825,"l":9.8,"n":16,"o":9.8099,"t":"2026-10-05T16:00:00Z","v":1936,"vw":9.8105},{"c":9.79,"h":9.79,"l":9.75,"n":20,"o":9.75,"t":"2026-10-05T16:15:00Z","v":25964,"vw":9.750801},{"c":9.86,"h":9.86,"l":9.7864,"n":33,"o":9.79,"t":"2026-10-05T16:30:00Z","v":2193,"vw":9.798806},{"c":9.82,"h":9.86,"l":9.77,"n":22,"o":9.86,"t":"2026-10-05T16:45:00Z","v":995,"vw":9.825556},{"c":9.825,"h":9.84,"l":9.76,"n":36,"o":9.84,"t":"2026-10-05T17:00:00Z","v":2721,"vw":9.799989},{"c":9.85,"h":9.86,"l":9.84,"n":17,"o":9.86,"t":"2026-10-05T17:15:00Z","v":1733,"vw":9.844286},{"c":9.805,"h":9.84,"l":9.79,"n":42,"o":9.83,"t":"2026-10-05T17:30:00Z","v":3805,"vw":9.810159},{"c":9.73,"h":9.805,"l":9.72,"n":93,"o":9.805,"t":"2026-10-05T17:45:00Z","v":5021,"vw":9.773745},{"c":9.75,"h":9.75,"l":9.75,"n":4,"o":9.75,"t":"2026-10-05T18:00:00Z","v":311,"vw":9.75},{"c":9.83,"h":9.83,"l":9.72,"n":71,"o":9.72,"t":"2026-10-05T18:15:00Z","v":6156,"vw":9.746806},{"c":9.75,"h":9.8,"l":9.74,"n":32,"o":9.8,"t":"2026-10-05T18:30:00Z","v":1825,"vw":9.765455},{"c":9.72,"h":9.75,"l":9.72,"n":84,"o":9.75,"t":"2026-10-05T18:45:00Z","v":7166,"vw":9.740163},{"c":9.75,"h":9.75,"l":9.72,"n":74,"o":9.75,"t":"2026-10-05T19:00:00Z","v":6033,"vw":9.745849},{"c":9.72,"h":9.76,"l":9.72,"n":35,"o":9.76,"t":"2026-10-05T19:15:00Z","v":1473,"vw":9.740192},{"c":9.71,"h":9.75,"l":9.71,"n":95,"o":9.735,"t":"2026-10-05T19:30:00Z","v":8387,"vw":9.723394},{"c":9.68,"h":9.75,"l":9.68,"n":316,"o":9.715,"t":"2026-10-05T19:45:00Z","v":19059,"vw":9.726801},{"c":9.71,"h":9.71,"l":9.71,"n":4,"o":9.71,"t":"2026-10-05T20:00:00Z","v":6061,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-06T13:15:00Z","v":500,"vw":9.7},{"c":9.67,"h":9.7,"l":9.65,"n":230,"o":9.66,"t":"2026-10-06T13:30:00Z","v":64516,"vw":9.667162},{"c":9.63,"h":9.655,"l":9.61,"n":52,"o":9.655,"t":"2026-10-06T13:45:00Z","v":4345,"vw":9.637097},{"c":9.615,"h":9.625,"l":9.61,"n":110,"o":9.625,"t":"2026-10-06T14:00:00Z","v":7104,"vw":9.622266},{"c":9.625,"h":9.625,"l":9.61,"n":32,"o":9.625,"t":"2026-10-06T14:15:00Z","v":711,"vw":9.62125},{"c":9.58,"h":9.62,"l":9.58,"n":101,"o":9.62,"t":"2026-10-06T14:30:00Z","v":45710,"vw":9.610946},{"c":9.6599,"h":9.6599,"l":9.6,"n":17,"o":9.6,"t":"2026-10-06T14:45:00Z","v":2852,"vw":9.632089},{"c":9.6,"h":9.6,"l":9.6,"n":15,"o":9.6,"t":"2026-10-06T15:00:00Z","v":1616,"vw":9.6},{"c":9.57,"h":9.6,"l":9.57,"n":5,"o":9.6,"t":"2026-10-06T15:15:00Z","v":206,"vw":9.585},{"c":9.63,"h":9.63,"l":9.62,"n":31,"o":9.62,"t":"2026-10-06T15:30:00Z","v":2267,"vw":9.620494},{"c":9.61,"h":9.6465,"l":9.6,"n":59,"o":9.6,"t":"2026-10-06T16:00:00Z","v":6568,"vw":9.622105},{"c":9.605,"h":9.605,"l":9.595,"n":31,"o":9.6,"t":"2026-10-06T16:15:00Z","v":3720,"vw":9.60027},{"c":9.6,"h":9.6,"l":9.6,"n":22,"o":9.6,"t":"2026-10-06T16:30:00Z","v":1159,"vw":9.6},{"c":9.6,"h":9.6199,"l":9.6,"n":11,"o":9.6199,"t":"2026-10-06T16:45:00Z","v":5516,"vw":9.603612},{"c":9.595,"h":9.6,"l":9.57,"n":72,"o":9.6,"t":"2026-10-06T17:00:00Z","v":8728,"vw":9.583319},{"c":9.57,"h":9.58,"l":9.57,"n":15,"o":9.58,"t":"2026-10-06T17:15:00Z","v":1426,"vw":9.579231},{"c":9.62,"h":9.62,"l":9.56,"n":60,"o":9.57,"t":"2026-10-06T17:30:00Z","v":6542,"vw":9.564695},{"c":9.785,"h":9.785,"l":9.63,"n":62,"o":9.63,"t":"2026-10-06T17:45:00Z","v":6438,"vw":9.749253},{"c":9.72,"h":9.72,"l":9.72,"n":3,"o":9.72,"t":"2026-10-06T18:15:00Z","v":102,"vw":9.72},{"c":9.735,"h":9.735,"l":9.7,"n":39,"o":9.72,"t":"2026-10-06T18:30:00Z","v":3320,"vw":9.708064},{"c":9.735,"h":9.735,"l":9.63,"n":21,"o":9.735,"t":"2026-10-06T18:45:00Z","v":1060,"vw":9.705294},{"c":9.695,"h":9.735,"l":9.695,"n":39,"o":9.725,"t":"2026-10-06T19:00:00Z","v":4052,"vw":9.708421},{"c":9.66,"h":9.73,"l":9.66,"n":98,"o":9.73,"t":"2026-10-06T19:15:00Z","v":8036,"vw":9.687822},{"c":9.72,"h":9.72,"l":9.65,"n":31,"o":9.71,"t":"2026-10-06T19:30:00Z","v":1556,"vw":9.702},{"c":9.75,"h":9.82,"l":9.6,"n":712,"o":9.71,"t":"2026-10-06T19:45:00Z","v":92623,"vw":9.64733},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-06T20:00:00Z","v":2723,"vw":9.74},{"c":9.71,"h":9.71,"l":9.69,"n":7,"o":9.69,"t":"2026-10-07T13:30:00Z","v":398,"vw":9.695495},{"c":9.55,"h":9.61,"l":9.5,"n":59,"o":9.61,"t":"2026-10-07T14:15:00Z","v":33377,"vw":9.602566},{"c":9.52,"h":9.53,"l":9.52,"n":17,"o":9.52,"t":"2026-10-07T14:30:00Z","v":624,"vw":9.522519},{"c":9.53,"h":9.53,"l":9.52,"n":12,"o":9.52,"t":"2026-10-07T14:45:00Z","v":712,"vw":9.528},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-07T15:00:00Z","v":224,"vw":9.53},{"c":9.59,"h":9.6,"l":9.53,"n":57,"o":9.53,"t":"2026-10-07T15:15:00Z","v":4178,"vw":9.579077},{"c":9.5614,"h":9.615,"l":9.56,"n":32,"o":9.6,"t":"2026-10-07T15:30:00Z","v":3575,"vw":9.585002},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-07T15:45:00Z","v":100,"vw":9.58},{"c":9.56,"h":9.6,"l":9.56,"n":16,"o":9.58,"t":"2026-10-07T16:00:00Z","v":2956,"vw":9.586584},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-07T16:15:00Z","v":285,"vw":9.57},{"c":9.55,"h":9.59,"l":9.55,"n":14,"o":9.59,"t":"2026-10-07T16:30:00Z","v":2450,"vw":9.56576},{"c":9.57,"h":9.57,"l":9.57,"n":8,"o":9.57,"t":"2026-10-07T16:45:00Z","v":324,"vw":9.57},{"c":9.6,"h":9.6,"l":9.57,"n":16,"o":9.57,"t":"2026-10-07T17:00:00Z","v":1267,"vw":9.573724},{"c":9.58,"h":9.595,"l":9.58,"n":14,"o":9.595,"t":"2026-10-07T17:15:00Z","v":601,"vw":9.586993},{"c":9.5,"h":9.555,"l":9.5,"n":190,"o":9.555,"t":"2026-10-07T17:30:00Z","v":35194,"vw":9.523083},{"c":9.5,"h":9.5,"l":9.5,"n":23,"o":9.5,"t":"2026-10-07T17:45:00Z","v":7445,"vw":9.5},{"c":9.51,"h":9.53,"l":9.485,"n":32,"o":9.5,"t":"2026-10-07T18:00:00Z","v":2056,"vw":9.498354},{"c":9.55,"h":9.55,"l":9.5,"n":61,"o":9.5,"t":"2026-10-07T18:15:00Z","v":25517,"vw":9.500689},{"c":9.48,"h":9.48,"l":9.47,"n":48,"o":9.47,"t":"2026-10-07T18:30:00Z","v":717,"vw":9.4775},{"c":9.5,"h":9.5,"l":9.47,"n":26,"o":9.5,"t":"2026-10-07T18:45:00Z","v":3038,"vw":9.494286},{"c":9.61,"h":9.65,"l":9.5,"n":68,"o":9.5,"t":"2026-10-07T19:00:00Z","v":7133,"vw":9.532143},{"c":9.625,"h":9.64,"l":9.6,"n":96,"o":9.61,"t":"2026-10-07T19:15:00Z","v":5670,"vw":9.618269},{"c":9.56,"h":9.66,"l":9.55,"n":169,"o":9.625,"t":"2026-10-07T19:30:00Z","v":12604,"vw":9.589365},{"c":9.56,"h":9.62,"l":9.48,"n":558,"o":9.55,"t":"2026-10-07T19:45:00Z","v":59379,"vw":9.533237},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-07T20:00:00Z","v":3400,"vw":9.52},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-07T23:45:00Z","v":500,"vw":9.55},{"c":9.55,"h":9.58,"l":9.5,"n":38,"o":9.58,"t":"2026-10-08T13:30:00Z","v":8040,"vw":9.532532},{"c":9.56,"h":9.56,"l":9.56,"n":7,"o":9.56,"t":"2026-10-08T13:45:00Z","v":281,"vw":9.56},{"c":9.555,"h":9.575,"l":9.555,"n":79,"o":9.575,"t":"2026-10-08T14:00:00Z","v":2243,"vw":9.572059},{"c":9.615,"h":9.62,"l":9.53,"n":403,"o":9.555,"t":"2026-10-08T14:15:00Z","v":5658,"vw":9.568972},{"c":9.615,"h":9.615,"l":9.57,"n":37,"o":9.61,"t":"2026-10-08T14:30:00Z","v":4428,"vw":9.613032},{"c":9.585,"h":9.6,"l":9.585,"n":6,"o":9.6,"t":"2026-10-08T14:45:00Z","v":231,"vw":9.5925},{"c":9.56,"h":9.595,"l":9.56,"n":10,"o":9.595,"t":"2026-10-08T15:00:00Z","v":634,"vw":9.583333},{"c":9.575,"h":9.6,"l":9.55,"n":113,"o":9.56,"t":"2026-10-08T15:15:00Z","v":18841,"vw":9.568107},{"c":9.6,"h":9.6,"l":9.57,"n":486,"o":9.575,"t":"2026-10-08T15:30:00Z","v":11016,"vw":9.581723},{"c":9.6,"h":9.615,"l":9.59,"n":47,"o":9.6,"t":"2026-10-08T15:45:00Z","v":5388,"vw":9.599094},{"c":9.58,"h":9.64,"l":9.57,"n":45,"o":9.615,"t":"2026-10-08T16:00:00Z","v":4042,"vw":9.609765},{"c":9.595,"h":9.62,"l":9.59,"n":7,"o":9.59,"t":"2026-10-08T16:15:00Z","v":629,"vw":9.602396},{"c":9.525,"h":9.6,"l":9.5201,"n":37,"o":9.6,"t":"2026-10-08T16:30:00Z","v":6208,"vw":9.55877},{"c":9.56,"h":9.595,"l":9.56,"n":5,"o":9.56,"t":"2026-10-08T16:45:00Z","v":1103,"vw":9.563182},{"c":9.512,"h":9.57,"l":9.5,"n":66,"o":9.56,"t":"2026-10-08T17:00:00Z","v":22736,"vw":9.520944},{"c":9.5,"h":9.53,"l":9.5,"n":13,"o":9.51,"t":"2026-10-08T17:15:00Z","v":1948,"vw":9.503529},{"c":9.52,"h":9.555,"l":9.5,"n":16,"o":9.52,"t":"2026-10-08T17:30:00Z","v":3995,"vw":9.519873},{"c":9.5,"h":9.56,"l":9.5,"n":110,"o":9.555,"t":"2026-10-08T17:45:00Z","v":15546,"vw":9.507979},{"c":9.505,"h":9.53,"l":9.5,"n":86,"o":9.52,"t":"2026-10-08T18:00:00Z","v":7600,"vw":9.502846},{"c":9.52,"h":9.56,"l":9.49,"n":59,"o":9.505,"t":"2026-10-08T18:15:00Z","v":9322,"vw":9.515647},{"c":9.51,"h":9.54,"l":9.5,"n":22,"o":9.54,"t":"2026-10-08T18:30:00Z","v":2035,"vw":9.5255},{"c":9.545,"h":9.56,"l":9.54,"n":34,"o":9.55,"t":"2026-10-08T18:45:00Z","v":4665,"vw":9.547549},{"c":9.515,"h":9.55,"l":9.515,"n":91,"o":9.545,"t":"2026-10-08T19:00:00Z","v":8080,"vw":9.536929},{"c":9.51,"h":9.5499,"l":9.51,"n":27,"o":9.52,"t":"2026-10-08T19:15:00Z","v":3907,"vw":9.530238},{"c":9.54,"h":9.54,"l":9.53,"n":35,"o":9.53,"t":"2026-10-08T19:30:00Z","v":2541,"vw":9.534762},{"c":9.54,"h":9.54,"l":9.47,"n":264,"o":9.535,"t":"2026-10-08T19:45:00Z","v":30885,"vw":9.511798},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-08T20:00:00Z","v":3984,"vw":9.52},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-09T13:30:00Z","v":202,"vw":9.54},{"c":9.51,"h":9.54,"l":9.46,"n":44,"o":9.54,"t":"2026-10-09T14:00:00Z","v":13888,"vw":9.506493},{"c":9.52,"h":9.52,"l":9.5075,"n":7,"o":9.5075,"t":"2026-10-09T14:15:00Z","v":624,"vw":9.509566},{"c":9.52,"h":9.52,"l":9.52,"n":6,"o":9.52,"t":"2026-10-09T14:30:00Z","v":113,"vw":9.52},{"c":9.535,"h":9.57,"l":9.5,"n":155,"o":9.52,"t":"2026-10-09T15:00:00Z","v":30101,"vw":9.526429},{"c":9.56,"h":9.56,"l":9.56,"n":8,"o":9.56,"t":"2026-10-09T15:15:00Z","v":342,"vw":9.56},{"c":9.61,"h":9.61,"l":9.61,"n":33,"o":9.61,"t":"2026-10-09T15:30:00Z","v":623,"vw":9.61},{"c":9.655,"h":9.665,"l":9.62,"n":9,"o":9.665,"t":"2026-10-09T15:45:00Z","v":415,"vw":9.646667},{"c":9.61,"h":9.625,"l":9.57,"n":27,"o":9.625,"t":"2026-10-09T16:00:00Z","v":2017,"vw":9.605278},{"c":9.62,"h":9.62,"l":9.595,"n":15,"o":9.595,"t":"2026-10-09T16:30:00Z","v":433,"vw":9.603333},{"c":9.6,"h":9.62,"l":9.595,"n":14,"o":9.595,"t":"2026-10-09T16:45:00Z","v":1244,"vw":9.607083},{"c":9.61,"h":9.63,"l":9.6,"n":44,"o":9.61,"t":"2026-10-09T17:00:00Z","v":4235,"vw":9.611707},{"c":9.7,"h":9.7,"l":9.605,"n":73,"o":9.61,"t":"2026-10-09T17:15:00Z","v":6581,"vw":9.625898},{"c":9.82,"h":9.82,"l":9.69,"n":117,"o":9.69,"t":"2026-10-09T17:30:00Z","v":12209,"vw":9.739486},{"c":9.825,"h":9.88,"l":9.81,"n":157,"o":9.82,"t":"2026-10-09T17:45:00Z","v":5509,"vw":9.825879},{"c":9.855,"h":9.855,"l":9.81,"n":68,"o":9.825,"t":"2026-10-09T18:00:00Z","v":3937,"vw":9.831351},{"c":9.85,"h":9.8899,"l":9.81,"n":96,"o":9.855,"t":"2026-10-09T18:15:00Z","v":8482,"vw":9.836797},{"c":9.83,"h":9.85,"l":9.78,"n":57,"o":9.85,"t":"2026-10-09T18:30:00Z","v":2864,"vw":9.827727},{"c":9.885,"h":9.885,"l":9.8,"n":57,"o":9.83,"t":"2026-10-09T18:45:00Z","v":3156,"vw":9.844989},{"c":9.895,"h":9.935,"l":9.89,"n":61,"o":9.89,"t":"2026-10-09T19:00:00Z","v":3127,"vw":9.893421},{"c":9.88,"h":9.895,"l":9.845,"n":53,"o":9.895,"t":"2026-10-09T19:15:00Z","v":3315,"vw":9.886042},{"c":9.935,"h":9.94,"l":9.8825,"n":60,"o":9.91,"t":"2026-10-09T19:30:00Z","v":2931,"vw":9.918068},{"c":9.91,"h":9.955,"l":9.84,"n":443,"o":9.935,"t":"2026-10-09T19:45:00Z","v":19018,"vw":9.887091},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-09T20:00:00Z","v":2286,"vw":9.83},{"c":9.965,"h":10,"l":9.88,"n":33,"o":9.88,"t":"2026-10-12T13:30:00Z","v":15132,"vw":9.961784},{"c":9.97,"h":9.97,"l":9.92,"n":16,"o":9.93,"t":"2026-10-12T13:45:00Z","v":2190,"vw":9.961667},{"c":9.9,"h":9.94,"l":9.87,"n":37,"o":9.94,"t":"2026-10-12T14:00:00Z","v":4637,"vw":9.909193},{"c":9.925,"h":9.925,"l":9.87,"n":23,"o":9.87,"t":"2026-10-12T14:15:00Z","v":1748,"vw":9.914},{"c":9.9,"h":9.92,"l":9.9,"n":30,"o":9.915,"t":"2026-10-12T14:30:00Z","v":824,"vw":9.910455},{"c":9.955,"h":10,"l":9.95,"n":55,"o":9.95,"t":"2026-10-12T14:45:00Z","v":4899,"vw":9.979625},{"c":9.93,"h":10.01,"l":9.93,"n":128,"o":9.955,"t":"2026-10-12T15:00:00Z","v":7826,"vw":9.977175},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-12T15:15:00Z","v":243,"vw":9.96},{"c":9.95,"h":9.95,"l":9.91,"n":14,"o":9.945,"t":"2026-10-12T15:30:00Z","v":693,"vw":9.941213},{"c":9.95,"h":9.95,"l":9.95,"n":13,"o":9.95,"t":"2026-10-12T15:45:00Z","v":545,"vw":9.95},{"c":9.885,"h":9.935,"l":9.885,"n":29,"o":9.91,"t":"2026-10-12T16:00:00Z","v":1720,"vw":9.907839},{"c":9.91,"h":9.91,"l":9.88,"n":22,"o":9.88,"t":"2026-10-12T16:15:00Z","v":1266,"vw":9.903333},{"c":9.87,"h":9.88,"l":9.87,"n":22,"o":9.88,"t":"2026-10-12T16:30:00Z","v":1251,"vw":9.875714},{"c":9.858,"h":9.885,"l":9.858,"n":9,"o":9.885,"t":"2026-10-12T16:45:00Z","v":418,"vw":9.871235},{"c":9.945,"h":9.945,"l":9.88,"n":21,"o":9.88,"t":"2026-10-12T17:00:00Z","v":1569,"vw":9.923865},{"c":9.93,"h":9.965,"l":9.9,"n":42,"o":9.945,"t":"2026-10-12T17:15:00Z","v":4515,"vw":9.922048},{"c":9.98,"h":9.99,"l":9.95,"n":62,"o":9.98,"t":"2026-10-12T17:30:00Z","v":5779,"vw":9.973485},{"c":9.96,"h":9.98,"l":9.92,"n":20,"o":9.98,"t":"2026-10-12T17:45:00Z","v":1524,"vw":9.947328},{"c":9.92,"h":9.93,"l":9.92,"n":26,"o":9.92,"t":"2026-10-12T18:00:00Z","v":1511,"vw":9.92107},{"c":9.92,"h":9.95,"l":9.92,"n":18,"o":9.94,"t":"2026-10-12T18:15:00Z","v":1252,"vw":9.938334},{"c":9.92,"h":9.92,"l":9.915,"n":27,"o":9.92,"t":"2026-10-12T18:30:00Z","v":1177,"vw":9.919348},{"c":9.92,"h":9.92,"l":9.9,"n":6,"o":9.9,"t":"2026-10-12T18:45:00Z","v":387,"vw":9.906667},{"c":9.95,"h":9.965,"l":9.95,"n":33,"o":9.96,"t":"2026-10-12T19:00:00Z","v":2599,"vw":9.951886},{"c":9.955,"h":9.96,"l":9.95,"n":30,"o":9.95,"t":"2026-10-12T19:15:00Z","v":4030,"vw":9.95389},{"c":10.085,"h":10.085,"l":9.91,"n":41,"o":9.955,"t":"2026-10-12T19:30:00Z","v":2841,"vw":10.032003},{"c":10.07,"h":10.09,"l":9.88,"n":330,"o":10.085,"t":"2026-10-12T19:45:00Z","v":49912,"vw":9.957112},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-12T20:00:00Z","v":2568,"vw":10.04},{"c":9.87,"h":9.98,"l":9.87,"n":4,"o":9.98,"t":"2026-10-13T13:30:00Z","v":302,"vw":9.906667},{"c":10,"h":10.11,"l":10,"n":8,"o":10.11,"t":"2026-10-13T13:45:00Z","v":559,"vw":10.043396},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-13T14:00:00Z","v":230,"vw":9.95},{"c":9.9962,"h":10.03,"l":9.96,"n":25,"o":10.03,"t":"2026-10-13T14:15:00Z","v":1285,"vw":9.985982},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-13T14:30:00Z","v":107,"vw":9.91},{"c":9.92,"h":9.92,"l":9.92,"n":8,"o":9.92,"t":"2026-10-13T14:45:00Z","v":260,"vw":9.92},{"c":9.94,"h":9.94,"l":9.92,"n":25,"o":9.92,"t":"2026-10-13T15:15:00Z","v":781,"vw":9.932},{"c":9.87,"h":9.945,"l":9.87,"n":40,"o":9.92,"t":"2026-10-13T15:30:00Z","v":3254,"vw":9.90906},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-13T15:45:00Z","v":133,"vw":9.88},{"c":9.89,"h":9.9,"l":9.89,"n":6,"o":9.9,"t":"2026-10-13T16:45:00Z","v":310,"vw":9.895},{"c":9.89,"h":9.9,"l":9.89,"n":13,"o":9.9,"t":"2026-10-13T17:15:00Z","v":847,"vw":9.894286},{"c":9.88,"h":9.905,"l":9.88,"n":29,"o":9.905,"t":"2026-10-13T17:30:00Z","v":1857,"vw":9.89871},{"c":9.85,"h":9.85,"l":9.85,"n":6,"o":9.85,"t":"2026-10-13T18:00:00Z","v":630,"vw":9.85},{"c":9.8702,"h":9.8702,"l":9.8702,"n":6,"o":9.8702,"t":"2026-10-13T19:00:00Z","v":2058,"vw":9.8702},{"c":9.88,"h":9.88,"l":9.88,"n":8,"o":9.88,"t":"2026-10-13T19:15:00Z","v":342,"vw":9.88},{"c":9.88,"h":9.88,"l":9.87,"n":17,"o":9.88,"t":"2026-10-13T19:30:00Z","v":711,"vw":9.878334},{"c":9.91,"h":9.94,"l":9.85,"n":205,"o":9.86,"t":"2026-10-13T19:45:00Z","v":15455,"vw":9.910641},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-13T20:00:00Z","v":1267,"vw":9.92},{"c":9.855,"h":9.97,"l":9.855,"n":7,"o":9.86,"t":"2026-10-14T13:30:00Z","v":1652,"vw":9.918333},{"c":9.87,"h":9.87,"l":9.82,"n":2,"o":9.82,"t":"2026-10-14T14:15:00Z","v":200,"vw":9.845},{"c":9.86,"h":9.89,"l":9.86,"n":9,"o":9.89,"t":"2026-10-14T15:00:00Z","v":802,"vw":9.876667},{"c":9.885,"h":9.9,"l":9.85,"n":11,"o":9.85,"t":"2026-10-14T15:15:00Z","v":510,"vw":9.873},{"c":9.91,"h":9.92,"l":9.87,"n":31,"o":9.89,"t":"2026-10-14T15:30:00Z","v":4953,"vw":9.892098},{"c":9.915,"h":9.92,"l":9.88,"n":26,"o":9.92,"t":"2026-10-14T16:30:00Z","v":1574,"vw":9.902898},{"c":9.8901,"h":9.8901,"l":9.8901,"n":2,"o":9.8901,"t":"2026-10-14T16:45:00Z","v":241,"vw":9.8901},{"c":9.91,"h":9.9101,"l":9.89,"n":41,"o":9.91,"t":"2026-10-14T17:00:00Z","v":2976,"vw":9.906788},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-14T17:15:00Z","v":100,"vw":9.9},{"c":9.95,"h":9.95,"l":9.94,"n":19,"o":9.95,"t":"2026-10-14T17:30:00Z","v":1261,"vw":9.945},{"c":9.865,"h":9.925,"l":9.865,"n":48,"o":9.925,"t":"2026-10-14T17:45:00Z","v":5929,"vw":9.889533},{"c":9.875,"h":9.89,"l":9.87,"n":15,"o":9.87,"t":"2026-10-14T18:00:00Z","v":1281,"vw":9.8865},{"c":9.89,"h":9.89,"l":9.875,"n":11,"o":9.875,"t":"2026-10-14T18:15:00Z","v":495,"vw":9.885468},{"c":9.92,"h":9.92,"l":9.9,"n":12,"o":9.9,"t":"2026-10-14T18:45:00Z","v":709,"vw":9.90792},{"c":9.88,"h":9.89,"l":9.88,"n":8,"o":9.89,"t":"2026-10-14T19:15:00Z","v":337,"vw":9.885},{"c":9.865,"h":9.865,"l":9.865,"n":4,"o":9.865,"t":"2026-10-14T19:30:00Z","v":168,"vw":9.865},{"c":9.88,"h":9.9,"l":9.85,"n":190,"o":9.865,"t":"2026-10-14T19:45:00Z","v":11925,"vw":9.872019},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-14T20:00:00Z","v":1437,"vw":9.89},{"c":9.99,"h":9.99,"l":9.85,"n":5,"o":9.85,"t":"2026-10-15T13:30:00Z","v":826,"vw":9.892375},{"c":9.955,"h":9.955,"l":9.91,"n":3,"o":9.91,"t":"2026-10-15T13:45:00Z","v":1350,"vw":9.951667},{"c":9.98,"h":10,"l":9.98,"n":43,"o":10,"t":"2026-10-15T14:00:00Z","v":3285,"vw":9.999184},{"c":9.975,"h":9.975,"l":9.9655,"n":6,"o":9.9655,"t":"2026-10-15T14:15:00Z","v":367,"vw":9.970167},{"c":9.95,"h":9.96,"l":9.95,"n":21,"o":9.96,"t":"2026-10-15T14:30:00Z","v":4256,"vw":9.956472},{"c":10.04,"h":10.04,"l":9.93,"n":143,"o":9.93,"t":"2026-10-15T14:45:00Z","v":13451,"vw":9.982862},{"c":10.055,"h":10.075,"l":10.055,"n":10,"o":10.075,"t":"2026-10-15T15:00:00Z","v":4605,"vw":10.071523},{"c":10.06,"h":10.06,"l":10.06,"n":6,"o":10.06,"t":"2026-10-15T16:00:00Z","v":1157,"vw":10.06},{"c":10.1,"h":10.1,"l":10.06,"n":33,"o":10.06,"t":"2026-10-15T16:15:00Z","v":3351,"vw":10.085444},{"c":10.095,"h":10.1394,"l":10.07,"n":44,"o":10.105,"t":"2026-10-15T16:30:00Z","v":7582,"vw":10.101474},{"c":10.16,"h":10.16,"l":10.1199,"n":35,"o":10.12,"t":"2026-10-15T16:45:00Z","v":5551,"vw":10.130543},{"c":10.115,"h":10.16,"l":10.115,"n":25,"o":10.16,"t":"2026-10-15T17:00:00Z","v":4055,"vw":10.15641},{"c":10.15,"h":10.1834,"l":10.1,"n":9,"o":10.16,"t":"2026-10-15T17:30:00Z","v":1360,"vw":10.172175},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-10-15T17:45:00Z","v":300,"vw":10.12},{"c":10.05,"h":10.11,"l":10.02,"n":24,"o":10.11,"t":"2026-10-15T18:15:00Z","v":1772,"vw":10.072791},{"c":10.03,"h":10.03,"l":10.03,"n":11,"o":10.03,"t":"2026-10-15T19:00:00Z","v":517,"vw":10.03},{"c":10.01,"h":10.05,"l":10.01,"n":13,"o":10.04,"t":"2026-10-15T19:15:00Z","v":574,"vw":10.034283},{"c":10.01,"h":10.02,"l":10.01,"n":4,"o":10.02,"t":"2026-10-15T19:30:00Z","v":305,"vw":10.016667},{"c":10.05,"h":10.08,"l":9.99,"n":109,"o":10.03,"t":"2026-10-15T19:45:00Z","v":5422,"vw":10.02966},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-15T20:00:00Z","v":970,"vw":10.03},{"c":9.93,"h":9.95,"l":9.895,"n":10,"o":9.95,"t":"2026-10-16T13:30:00Z","v":2714,"vw":9.917432},{"c":9.875,"h":9.89,"l":9.875,"n":4,"o":9.89,"t":"2026-10-16T13:45:00Z","v":398,"vw":9.884737},{"c":9.89,"h":9.89,"l":9.89,"n":4,"o":9.89,"t":"2026-10-16T14:15:00Z","v":2508,"vw":9.89},{"c":9.91,"h":9.93,"l":9.89,"n":16,"o":9.89,"t":"2026-10-16T14:30:00Z","v":1499,"vw":9.914714},{"c":9.925,"h":9.93,"l":9.91,"n":67,"o":9.93,"t":"2026-10-16T14:45:00Z","v":3698,"vw":9.927916},{"c":9.9,"h":9.935,"l":9.9,"n":38,"o":9.935,"t":"2026-10-16T15:00:00Z","v":4536,"vw":9.91524},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T15:15:00Z","v":120,"vw":9.9},{"c":9.89,"h":9.89,"l":9.89,"n":3,"o":9.89,"t":"2026-10-16T15:30:00Z","v":109,"vw":9.89},{"c":9.95,"h":9.95,"l":9.92,"n":6,"o":9.92,"t":"2026-10-16T15:45:00Z","v":500,"vw":9.9325},{"c":9.97,"h":9.98,"l":9.955,"n":27,"o":9.96,"t":"2026-10-16T16:00:00Z","v":2554,"vw":9.965952},{"c":9.98,"h":10,"l":9.955,"n":73,"o":9.955,"t":"2026-10-16T16:15:00Z","v":9266,"vw":9.988675},{"c":10.04,"h":10.095,"l":10,"n":74,"o":10,"t":"2026-10-16T16:30:00Z","v":8768,"vw":10.04136},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-10-16T16:45:00Z","v":200,"vw":10.06},{"c":10.02,"h":10.06,"l":10.02,"n":26,"o":10.06,"t":"2026-10-16T17:00:00Z","v":943,"vw":10.045},{"c":10.02,"h":10.03,"l":10.02,"n":13,"o":10.02,"t":"2026-10-16T17:15:00Z","v":734,"vw":10.021429},{"c":10.055,"h":10.055,"l":10.055,"n":24,"o":10.055,"t":"2026-10-16T17:30:00Z","v":583,"vw":10.055},{"c":10.02,"h":10.055,"l":10.02,"n":16,"o":10.055,"t":"2026-10-16T17:45:00Z","v":752,"vw":10.043333},{"c":10.02,"h":10.02,"l":10.01,"n":19,"o":10.01,"t":"2026-10-16T18:00:00Z","v":947,"vw":10.014},{"c":10.02,"h":10.02,"l":10.02,"n":11,"o":10.02,"t":"2026-10-16T18:15:00Z","v":457,"vw":10.02},{"c":9.975,"h":10.02,"l":9.975,"n":29,"o":10.02,"t":"2026-10-16T18:30:00Z","v":1573,"vw":9.992895},{"c":10.03,"h":10.03,"l":10.02,"n":3,"o":10.03,"t":"2026-10-16T18:45:00Z","v":300,"vw":10.026667},{"c":10.04,"h":10.04,"l":10.02,"n":11,"o":10.03,"t":"2026-10-16T19:00:00Z","v":718,"vw":10.035714},{"c":10.02,"h":10.05,"l":10,"n":29,"o":10.04,"t":"2026-10-16T19:15:00Z","v":1632,"vw":10.02},{"c":9.955,"h":10.02,"l":9.955,"n":20,"o":10.02,"t":"2026-10-16T19:30:00Z","v":1268,"vw":10.004546},{"c":9.9,"h":10.04,"l":9.9,"n":169,"o":9.99,"t":"2026-10-16T19:45:00Z","v":9825,"vw":9.952505},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T20:00:00Z","v":3558,"vw":9.9},{"c":9.92,"h":9.92,"l":9.92,"n":6,"o":9.92,"t":"2026-10-19T13:30:00Z","v":106,"vw":9.92},{"c":9.965,"h":9.975,"l":9.965,"n":8,"o":9.967,"t":"2026-10-19T13:45:00Z","v":438,"vw":9.968527},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-19T14:00:00Z","v":120,"vw":9.99},{"c":9.9926,"h":9.9926,"l":9.9926,"n":3,"o":9.9926,"t":"2026-10-19T14:15:00Z","v":323,"vw":9.9926},{"c":9.99,"h":9.9948,"l":9.99,"n":3,"o":9.9948,"t":"2026-10-19T14:30:00Z","v":205,"vw":9.9924},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-19T14:45:00Z","v":100,"vw":9.99},{"c":9.952,"h":9.985,"l":9.94,"n":25,"o":9.98,"t":"2026-10-19T15:00:00Z","v":1216,"vw":9.963977},{"c":9.98,"h":9.98,"l":9.955,"n":15,"o":9.955,"t":"2026-10-19T15:15:00Z","v":1137,"vw":9.961667},{"c":9.985,"h":9.9936,"l":9.985,"n":8,"o":9.9936,"t":"2026-10-19T15:30:00Z","v":1032,"vw":9.986261},{"c":9.985,"h":9.985,"l":9.985,"n":3,"o":9.985,"t":"2026-10-19T15:45:00Z","v":601,"vw":9.985},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T16:00:00Z","v":102,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T16:30:00Z","v":100,"vw":10},{"c":9.98,"h":10,"l":9.98,"n":12,"o":10,"t":"2026-10-19T16:45:00Z","v":618,"vw":9.9925},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-19T17:00:00Z","v":131,"vw":9.99},{"c":9.96,"h":9.97,"l":9.93,"n":53,"o":9.97,"t":"2026-10-19T17:15:00Z","v":20503,"vw":9.940993},{"c":9.96,"h":9.96,"l":9.96,"n":7,"o":9.96,"t":"2026-10-19T17:30:00Z","v":4718,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":14,"o":9.96,"t":"2026-10-19T17:45:00Z","v":2099,"vw":9.96},{"c":9.95,"h":9.96,"l":9.93,"n":13,"o":9.96,"t":"2026-10-19T18:00:00Z","v":1053,"vw":9.939462},{"c":9.965,"h":9.965,"l":9.95,"n":5,"o":9.95,"t":"2026-10-19T18:15:00Z","v":779,"vw":9.960714},{"c":9.97,"h":9.97,"l":9.965,"n":4,"o":9.965,"t":"2026-10-19T18:30:00Z","v":253,"vw":9.9675},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-19T18:45:00Z","v":100,"vw":9.97},{"c":9.99,"h":10,"l":9.955,"n":61,"o":9.9699,"t":"2026-10-19T19:00:00Z","v":4876,"vw":9.98356},{"c":10,"h":10,"l":9.99,"n":17,"o":9.99,"t":"2026-10-19T19:15:00Z","v":764,"vw":9.998321},{"c":10.01,"h":10.01,"l":9.99,"n":77,"o":9.99,"t":"2026-10-19T19:30:00Z","v":4933,"vw":9.999101},{"c":10.03,"h":10.05,"l":9.98,"n":112,"o":10.05,"t":"2026-10-19T19:45:00Z","v":6622,"vw":10.009825},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T20:00:00Z","v":4727,"vw":10.03},{"c":10,"h":10,"l":9.99,"n":41,"o":10,"t":"2026-10-20T13:30:00Z","v":4841,"vw":9.999779},{"c":10.01,"h":10.01,"l":9.985,"n":17,"o":9.985,"t":"2026-10-20T13:45:00Z","v":1181,"vw":9.994318},{"c":10.05,"h":10.05,"l":10.043,"n":148,"o":10.05,"t":"2026-10-20T14:00:00Z","v":23019,"vw":10.049956},{"c":10.12,"h":10.13,"l":10.05,"n":49,"o":10.05,"t":"2026-10-20T14:15:00Z","v":10041,"vw":10.096468},{"c":10.1309,"h":10.1309,"l":10.1,"n":18,"o":10.11,"t":"2026-10-20T14:30:00Z","v":1630,"vw":10.11227},{"c":10.105,"h":10.105,"l":10.06,"n":19,"o":10.06,"t":"2026-10-20T14:45:00Z","v":1346,"vw":10.095909},{"c":10.115,"h":10.115,"l":10.115,"n":3,"o":10.115,"t":"2026-10-20T15:00:00Z","v":203,"vw":10.115},{"c":10.115,"h":10.12,"l":10.09,"n":10,"o":10.12,"t":"2026-10-20T15:30:00Z","v":628,"vw":10.1125},{"c":10.15,"h":10.15,"l":10.115,"n":35,"o":10.115,"t":"2026-10-20T15:45:00Z","v":3804,"vw":10.123316},{"c":10.155,"h":10.155,"l":10.125,"n":48,"o":10.13,"t":"2026-10-20T16:00:00Z","v":4471,"vw":10.141553},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-20T16:15:00Z","v":173,"vw":10.16},{"c":10.1,"h":10.155,"l":10.1,"n":26,"o":10.155,"t":"2026-10-20T16:30:00Z","v":1427,"vw":10.1385},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-10-20T16:45:00Z","v":727,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-20T17:00:00Z","v":100,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":5,"o":10.14,"t":"2026-10-20T17:15:00Z","v":500,"vw":10.14},{"c":10.15,"h":10.15,"l":10.14,"n":6,"o":10.14,"t":"2026-10-20T17:30:00Z","v":490,"vw":10.145},{"c":10.13,"h":10.15,"l":10.13,"n":16,"o":10.15,"t":"2026-10-20T17:45:00Z","v":922,"vw":10.14},{"c":10.13,"h":10.16,"l":10.12,"n":36,"o":10.15,"t":"2026-10-20T18:00:00Z","v":1812,"vw":10.1325},{"c":10.125,"h":10.13,"l":10.125,"n":5,"o":10.13,"t":"2026-10-20T18:15:00Z","v":500,"vw":10.128},{"c":10.12,"h":10.16,"l":10.09,"n":17,"o":10.09,"t":"2026-10-20T18:30:00Z","v":1278,"vw":10.115455},{"c":10.12,"h":10.12,"l":10.12,"n":9,"o":10.12,"t":"2026-10-20T18:45:00Z","v":646,"vw":10.12},{"c":10.12,"h":10.16,"l":10.12,"n":55,"o":10.12,"t":"2026-10-20T19:00:00Z","v":800,"vw":10.128},{"c":10.155,"h":10.16,"l":10.155,"n":5,"o":10.16,"t":"2026-10-20T19:15:00Z","v":324,"vw":10.156667},{"c":10.12,"h":10.16,"l":10.12,"n":9,"o":10.15,"t":"2026-10-20T19:30:00Z","v":730,"vw":10.148571},{"c":10.11,"h":10.16,"l":10.03,"n":233,"o":10.16,"t":"2026-10-20T19:45:00Z","v":12542,"vw":10.086665},{"c":10.04,"h":10.08,"l":10.03,"n":8,"o":10.08,"t":"2026-10-20T20:00:00Z","v":3013,"vw":10.076954},{"c":10.11,"h":10.16,"l":10.1,"n":14,"o":10.1,"t":"2026-10-21T13:30:00Z","v":5831,"vw":10.103446},{"c":10.1599,"h":10.1599,"l":10.1599,"n":1,"o":10.1599,"t":"2026-10-21T13:45:00Z","v":165,"vw":10.1599},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-21T14:00:00Z","v":220,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-21T14:15:00Z","v":200,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-21T14:30:00Z","v":200,"vw":10.15},{"c":10.15,"h":10.15,"l":10.13,"n":3,"o":10.13,"t":"2026-10-21T14:45:00Z","v":210,"vw":10.14},{"c":10.13,"h":10.145,"l":10.13,"n":9,"o":10.145,"t":"2026-10-21T15:00:00Z","v":368,"vw":10.1375},{"c":10.13,"h":10.14,"l":10.13,"n":30,"o":10.14,"t":"2026-10-21T15:15:00Z","v":526,"vw":10.133333},{"c":10.09,"h":10.11,"l":10.09,"n":11,"o":10.11,"t":"2026-10-21T15:30:00Z","v":937,"vw":10.106967},{"c":10.13,"h":10.13,"l":10.13,"n":6,"o":10.13,"t":"2026-10-21T15:45:00Z","v":210,"vw":10.13},{"c":10.12,"h":10.125,"l":10.12,"n":8,"o":10.125,"t":"2026-10-21T16:00:00Z","v":827,"vw":10.1242},{"c":10.11,"h":10.14,"l":10.11,"n":31,"o":10.12,"t":"2026-10-21T16:15:00Z","v":1953,"vw":10.126665},{"c":10.17,"h":10.17,"l":10.17,"n":7,"o":10.17,"t":"2026-10-21T16:30:00Z","v":229,"vw":10.17},{"c":10.1501,"h":10.16,"l":10.15,"n":17,"o":10.15,"t":"2026-10-21T16:45:00Z","v":1420,"vw":10.153473},{"c":10.165,"h":10.165,"l":10.16,"n":8,"o":10.16,"t":"2026-10-21T17:00:00Z","v":537,"vw":10.1625},{"c":10.165,"h":10.165,"l":10.165,"n":1,"o":10.165,"t":"2026-10-21T17:15:00Z","v":100,"vw":10.165},{"c":10.175,"h":10.18,"l":10.16,"n":23,"o":10.175,"t":"2026-10-21T17:30:00Z","v":3696,"vw":10.168821},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-21T18:00:00Z","v":102,"vw":10.19},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-21T18:15:00Z","v":100,"vw":10.16},{"c":10.175,"h":10.175,"l":10.175,"n":1,"o":10.175,"t":"2026-10-21T18:30:00Z","v":100,"vw":10.175},{"c":10.175,"h":10.175,"l":10.1725,"n":3,"o":10.175,"t":"2026-10-21T19:00:00Z","v":300,"vw":10.174167},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-21T19:15:00Z","v":101,"vw":10.18},{"c":10.17,"h":10.18,"l":10.17,"n":9,"o":10.18,"t":"2026-10-21T19:30:00Z","v":564,"vw":10.175},{"c":10.13,"h":10.18,"l":10.13,"n":115,"o":10.175,"t":"2026-10-21T19:45:00Z","v":5293,"vw":10.150378},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-21T20:00:00Z","v":2304,"vw":10.13},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-22T11:00:00Z","v":1000,"vw":10.21},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-22T13:30:00Z","v":119,"vw":10.17},{"c":10.08,"h":10.145,"l":10.08,"n":14,"o":10.145,"t":"2026-10-22T14:15:00Z","v":2013,"vw":10.131316},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-22T14:30:00Z","v":103,"vw":10.1},{"c":10.138,"h":10.138,"l":10.138,"n":1,"o":10.138,"t":"2026-10-22T16:00:00Z","v":100,"vw":10.138},{"c":10.125,"h":10.15,"l":10.125,"n":15,"o":10.15,"t":"2026-10-22T16:30:00Z","v":445,"vw":10.138688},{"c":10.14,"h":10.14,"l":10.14,"n":5,"o":10.14,"t":"2026-10-22T17:00:00Z","v":221,"vw":10.14},{"c":10.13,"h":10.155,"l":10.13,"n":29,"o":10.15,"t":"2026-10-22T17:15:00Z","v":1725,"vw":10.15071},{"c":10.155,"h":10.155,"l":10.155,"n":2,"o":10.155,"t":"2026-10-22T17:45:00Z","v":1866,"vw":10.155},{"c":10.18,"h":10.19,"l":10.18,"n":21,"o":10.18,"t":"2026-10-22T18:00:00Z","v":2158,"vw":10.183353},{"c":10.176,"h":10.185,"l":10.176,"n":11,"o":10.185,"t":"2026-10-22T18:15:00Z","v":268,"vw":10.1805},{"c":10.185,"h":10.185,"l":10.185,"n":2,"o":10.185,"t":"2026-10-22T18:45:00Z","v":240,"vw":10.185},{"c":10.17,"h":10.17,"l":10.17,"n":8,"o":10.17,"t":"2026-10-22T19:30:00Z","v":267,"vw":10.17},{"c":10.19,"h":10.2,"l":10.17,"n":172,"o":10.17,"t":"2026-10-22T19:45:00Z","v":7599,"vw":10.187051},{"c":10.16,"h":10.16,"l":10.16,"n":4,"o":10.16,"t":"2026-10-22T20:00:00Z","v":1650,"vw":10.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.5060866768007504,"strike":12.524346707203001,"iv":1.0797262055315202,"gamma":0.11307548787377283,"theta":-0.018887902340046687,"vega":0.009941278280230803,"rho":0.001986167890481067,"breakevenPct":28.2522970866511},{"delta":0.35,"premium":0.9866515015187362,"strike":14.446606006074944,"iv":1.890671205512528,"gamma":0.07329668522041789,"theta":-0.035106319741302405,"vega":0.010563702137526679,"rho":0.0020196232899898922,"breakevenPct":51.902140822772445},{"delta":0.4,"premium":1.1687903827221846,"strike":14.203811223233007,"iv":1.9698999822120187,"gamma":0.07075123526605492,"theta":-0.03707271536610978,"vega":0.010804505440819111,"rho":0.002279364647524729,"breakevenPct":51.30513391688181},{"delta":0.45,"premium":1.2302839935870946,"strike":13.085745571143732,"iv":1.753316335469871,"gamma":0.08325818943272038,"theta":-0.03327741681701038,"vega":0.010891030217378007,"rho":0.0026305870950021804,"breakevenPct":40.90580280246877},{"delta":0.5,"premium":1.2917776044520048,"strike":11.967679919054458,"iv":1.5367326887277235,"gamma":0.09576514359938584,"theta":-0.02948211826791098,"vega":0.010977554993936904,"rho":0.002981809542479632,"breakevenPct":30.506471688055726},{"delta":0.55,"premium":1.353271215316915,"strike":10.84961426696518,"iv":1.3201490419855755,"gamma":0.10827209776605132,"theta":-0.025686819718811572,"vega":0.0110640797704958,"rho":0.003333031989957084,"breakevenPct":20.107140573642674},{"delta":0.6,"premium":1.612317035242095,"strike":9.758730641770347,"iv":1.2572348522703833,"gamma":0.11420650991121929,"theta":-0.02265358330409836,"vega":0.010849153806527002,"rho":0.0035291939294596693,"breakevenPct":11.919760600516158},{"delta":0.65,"premium":2.4965903063518047,"strike":8.753874651872948,"iv":1.6806648213925226,"gamma":0.09933966797043386,"theta":-0.02203217598607297,"vega":0.009680174840294285,"rho":0.0032346092119561244,"breakevenPct":10.732922817172774},{"delta":0.7,"premium":3.380863577461513,"strike":7.749018661975553,"iv":2.104094790514661,"gamma":0.08447282602964845,"theta":-0.021410768668047586,"vega":0.008511195874061572,"rho":0.00294002449445258,"breakevenPct":9.546085033829394},{"delta":0.75,"premium":4.265136848571222,"strike":6.744162672078156,"iv":2.5275247596368007,"gamma":0.06960598408886301,"theta":-0.020789361350022198,"vega":0.007342216907828858,"rho":0.002645439776949035,"breakevenPct":8.35924725048601},{"delta":0.8,"premium":5.149410119680933,"strike":5.739306682180758,"iv":2.95095472875894,"gamma":0.05473914214807757,"theta":-0.02016795403199681,"vega":0.006173237941596141,"rho":0.00235085505944549,"breakevenPct":7.172409467142627},{"delta":0.85,"premium":6.033683390790641,"strike":4.734450692283363,"iv":3.3743846978810783,"gamma":0.03987230020729217,"theta":-0.019546546713971425,"vega":0.005004258975363429,"rho":0.002056270341941946,"breakevenPct":5.985571683799247},{"delta":0.9,"premium":6.91795666190035,"strike":3.729594702385965,"iv":3.797814667003218,"gamma":0.025005458266506728,"theta":-0.018925139395946037,"vega":0.0038352800091307126,"rho":0.0017616856244384005,"breakevenPct":4.798733900455862}],"put":[{"delta":0.1,"premium":2.439708143679483,"strike":5.024216132518864,"iv":6.320084212279951,"gamma":0.011312072200225941,"theta":-0.05428049304570018,"vega":0.004991821215043836,"rho":-0.0027363332929412347,"breakevenPct":74.56192924370687},{"delta":0.15,"premium":2.095068615700428,"strike":5.835132668940171,"iv":5.349666315884914,"gamma":0.06986616734360501,"theta":-0.0464935808804948,"vega":0.005987287118719873,"rho":-0.0028826410323949288,"breakevenPct":63.188345932679695},{"delta":0.2,"premium":1.7504290877213724,"strike":6.646049205361477,"iv":4.379248419489875,"gamma":0.12842026248698413,"theta":-0.038706668715289425,"vega":0.006982753022395911,"rho":-0.0030289487718486224,"breakevenPct":51.814762621652505},{"delta":0.25,"premium":1.4057895597423173,"strike":7.456965741782783,"iv":3.408830523094838,"gamma":0.18697435763036319,"theta":-0.030919756550084054,"vega":0.007978218926071947,"rho":-0.003175256511302316,"breakevenPct":40.44117931062533},{"delta":0.3,"premium":1.061150031763262,"strike":8.26788227820409,"iv":2.4384126266998005,"gamma":0.24552845277374227,"theta":-0.023132844384878677,"vega":0.008973684829747985,"rho":-0.0033215642507560096,"breakevenPct":29.067595999598147},{"delta":0.35,"premium":0.716510503784207,"strike":9.078798814625396,"iv":1.4679947303047634,"gamma":0.3040825479171213,"theta":-0.015345932219673307,"vega":0.009969150733424022,"rho":-0.0034678719902097033,"breakevenPct":17.69401268857097},{"delta":0.4,"premium":0.37187097580515127,"strike":9.889715351046704,"iv":0.49757683390972396,"gamma":0.3626366430605005,"theta":-0.007559020054467923,"vega":0.01096461663710006,"rho":-0.0036141797296633973,"breakevenPct":6.320429377543775},{"delta":0.45,"premium":1.2544594843385901,"strike":10.920256915186723,"iv":0.5613569742886956,"gamma":0.3319463556757519,"theta":-0.009174477161939682,"vega":0.01083160915510842,"rho":-0.004712025034272655,"breakevenPct":4.864198515274279},{"delta":0.5,"premium":2.3302227763971435,"strike":11.985369085541725,"iv":0.7879275463820932,"gamma":0.2872083414115759,"theta":-0.012269936840110608,"vega":0.010520971603150572,"rho":-0.005959649400063808,"breakevenPct":4.969032390309223},{"delta":0.55,"premium":3.405986068455697,"strike":13.05048125589673,"iv":1.0144981184754909,"gamma":0.24247032714739994,"theta":-0.015365396518281539,"vega":0.010210334051192723,"rho":-0.0072072737658549595,"breakevenPct":5.073866265344165},{"delta":0.6,"premium":4.481749360514249,"strike":14.115593426251731,"iv":1.2410686905688881,"gamma":0.197732312883224,"theta":-0.018460856196452463,"vega":0.009899696499234877,"rho":-0.00845489813164611,"breakevenPct":5.1787001403791075},{"delta":0.65,"premium":5.557512652572803,"strike":15.180705596606735,"iv":1.4676392626622858,"gamma":0.15299429861904798,"theta":-0.02155631587462339,"vega":0.009589058947277029,"rho":-0.009702522497437263,"breakevenPct":5.28353401541405},{"delta":0.7,"premium":6.633275944631355,"strike":16.245817766961736,"iv":1.694209834755683,"gamma":0.10825628435487206,"theta":-0.024651775552794315,"vega":0.00927842139531918,"rho":-0.010950146863228413,"breakevenPct":5.3883678904489924},{"delta":0.75,"premium":7.709039236689908,"strike":17.31092993731674,"iv":1.9207804068490808,"gamma":0.06351827009069605,"theta":-0.027747235230965245,"vega":0.008967783843361332,"rho":-0.012197771229019567,"breakevenPct":5.493201765483935}]},"raw":{"call":[{"delta":0.3,"premium":0.5060866768007504,"strike":12.524346707203001,"iv":1.0797262055315202,"gamma":0.11307548787377283,"theta":-0.018887902340046687,"vega":0.009941278280230803,"rho":0.001986167890481067,"breakevenPct":28.2522970866511},{"delta":0.35,"premium":0.9866515015187362,"strike":14.446606006074944,"iv":1.890671205512528,"gamma":0.07329668522041789,"theta":-0.035106319741302405,"vega":0.010563702137526679,"rho":0.0020196232899898922,"breakevenPct":51.902140822772445},{"delta":0.4,"premium":1.1687903827221846,"strike":14.203811223233007,"iv":1.9698999822120187,"gamma":0.07075123526605492,"theta":-0.03707271536610978,"vega":0.010804505440819111,"rho":0.002279364647524729,"breakevenPct":51.30513391688181},{"delta":0.45,"premium":1.2302839935870946,"strike":13.085745571143732,"iv":1.753316335469871,"gamma":0.08325818943272038,"theta":-0.03327741681701038,"vega":0.010891030217378007,"rho":0.0026305870950021804,"breakevenPct":40.90580280246877},{"delta":0.5,"premium":1.2917776044520048,"strike":11.967679919054458,"iv":1.5367326887277235,"gamma":0.09576514359938584,"theta":-0.02948211826791098,"vega":0.010977554993936904,"rho":0.002981809542479632,"breakevenPct":30.506471688055726},{"delta":0.55,"premium":1.353271215316915,"strike":10.84961426696518,"iv":1.3201490419855755,"gamma":0.10827209776605132,"theta":-0.025686819718811572,"vega":0.0110640797704958,"rho":0.003333031989957084,"breakevenPct":20.107140573642674},{"delta":0.6,"premium":1.612317035242095,"strike":9.758730641770347,"iv":1.2572348522703833,"gamma":0.11420650991121929,"theta":-0.02265358330409836,"vega":0.010849153806527002,"rho":0.0035291939294596693,"breakevenPct":11.919760600516158},{"delta":0.65,"premium":2.4965903063518047,"strike":8.753874651872948,"iv":1.6806648213925226,"gamma":0.09933966797043386,"theta":-0.02203217598607297,"vega":0.009680174840294285,"rho":0.0032346092119561244,"breakevenPct":10.732922817172774},{"delta":0.7,"premium":3.380863577461513,"strike":7.749018661975553,"iv":2.104094790514661,"gamma":0.08447282602964845,"theta":-0.021410768668047586,"vega":0.008511195874061572,"rho":0.00294002449445258,"breakevenPct":9.546085033829394},{"delta":0.75,"premium":4.265136848571222,"strike":6.744162672078156,"iv":2.5275247596368007,"gamma":0.06960598408886301,"theta":-0.020789361350022198,"vega":0.007342216907828858,"rho":0.002645439776949035,"breakevenPct":8.35924725048601},{"delta":0.8,"premium":5.149410119680933,"strike":5.739306682180758,"iv":2.95095472875894,"gamma":0.05473914214807757,"theta":-0.02016795403199681,"vega":0.006173237941596141,"rho":0.00235085505944549,"breakevenPct":7.172409467142627},{"delta":0.85,"premium":6.033683390790641,"strike":4.734450692283363,"iv":3.3743846978810783,"gamma":0.03987230020729217,"theta":-0.019546546713971425,"vega":0.005004258975363429,"rho":0.002056270341941946,"breakevenPct":5.985571683799247},{"delta":0.9,"premium":6.91795666190035,"strike":3.729594702385965,"iv":3.797814667003218,"gamma":0.025005458266506728,"theta":-0.018925139395946037,"vega":0.0038352800091307126,"rho":0.0017616856244384005,"breakevenPct":4.798733900455862}],"put":[{"delta":0.1,"premium":2.439708143679483,"strike":5.024216132518864,"iv":6.320084212279951,"gamma":0.011312072200225941,"theta":-0.05428049304570018,"vega":0.004991821215043836,"rho":-0.0027363332929412347,"breakevenPct":74.56192924370687},{"delta":0.15,"premium":2.095068615700428,"strike":5.835132668940171,"iv":5.349666315884914,"gamma":0.06986616734360501,"theta":-0.0464935808804948,"vega":0.005987287118719873,"rho":-0.0028826410323949288,"breakevenPct":63.188345932679695},{"delta":0.2,"premium":1.7504290877213724,"strike":6.646049205361477,"iv":4.379248419489875,"gamma":0.12842026248698413,"theta":-0.038706668715289425,"vega":0.006982753022395911,"rho":-0.0030289487718486224,"breakevenPct":51.814762621652505},{"delta":0.25,"premium":1.4057895597423173,"strike":7.456965741782783,"iv":3.408830523094838,"gamma":0.18697435763036319,"theta":-0.030919756550084054,"vega":0.007978218926071947,"rho":-0.003175256511302316,"breakevenPct":40.44117931062533},{"delta":0.3,"premium":1.061150031763262,"strike":8.26788227820409,"iv":2.4384126266998005,"gamma":0.24552845277374227,"theta":-0.023132844384878677,"vega":0.008973684829747985,"rho":-0.0033215642507560096,"breakevenPct":29.067595999598147},{"delta":0.35,"premium":0.716510503784207,"strike":9.078798814625396,"iv":1.4679947303047634,"gamma":0.3040825479171213,"theta":-0.015345932219673307,"vega":0.009969150733424022,"rho":-0.0034678719902097033,"breakevenPct":17.69401268857097},{"delta":0.4,"premium":0.37187097580515127,"strike":9.889715351046704,"iv":0.49757683390972396,"gamma":0.3626366430605005,"theta":-0.007559020054467923,"vega":0.01096461663710006,"rho":-0.0036141797296633973,"breakevenPct":6.320429377543775},{"delta":0.45,"premium":1.2544594843385901,"strike":10.920256915186723,"iv":0.5613569742886956,"gamma":0.3319463556757519,"theta":-0.009174477161939682,"vega":0.01083160915510842,"rho":-0.004712025034272655,"breakevenPct":4.864198515274279},{"delta":0.5,"premium":2.3302227763971435,"strike":11.985369085541725,"iv":0.7879275463820932,"gamma":0.2872083414115759,"theta":-0.012269936840110608,"vega":0.010520971603150572,"rho":-0.005959649400063808,"breakevenPct":4.969032390309223},{"delta":0.55,"premium":3.405986068455697,"strike":13.05048125589673,"iv":1.0144981184754909,"gamma":0.24247032714739994,"theta":-0.015365396518281539,"vega":0.010210334051192723,"rho":-0.0072072737658549595,"breakevenPct":5.073866265344165},{"delta":0.6,"premium":4.481749360514249,"strike":14.115593426251731,"iv":1.2410686905688881,"gamma":0.197732312883224,"theta":-0.018460856196452463,"vega":0.009899696499234877,"rho":-0.00845489813164611,"breakevenPct":5.1787001403791075},{"delta":0.65,"premium":5.557512652572803,"strike":15.180705596606735,"iv":1.4676392626622858,"gamma":0.15299429861904798,"theta":-0.02155631587462339,"vega":0.009589058947277029,"rho":-0.009702522497437263,"breakevenPct":5.28353401541405},{"delta":0.7,"premium":6.633275944631355,"strike":16.245817766961736,"iv":1.694209834755683,"gamma":0.10825628435487206,"theta":-0.024651775552794315,"vega":0.00927842139531918,"rho":-0.010950146863228413,"breakevenPct":5.3883678904489924},{"delta":0.75,"premium":7.709039236689908,"strike":17.31092993731674,"iv":1.9207804068490808,"gamma":0.06351827009069605,"theta":-0.027747235230965245,"vega":0.008967783843361332,"rho":-0.012197771229019567,"breakevenPct":5.493201765483935}]}},"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"}}