{"symbol":"KNOP","url":"https://intraalpha.com/companies/KNOP","capturedAt":"2026-10-23T03:17:37.104Z","state":"ready","quote":{"symbol":"KNOP","last_price":10.05,"prev_close":9.99,"regular_close":10.05,"change":0.06,"change_pct":0.6006,"regular_change":0.06,"regular_change_pct":0.6006,"extended_change":0,"extended_change_pct":0,"bid":7.49,"ask":10.65,"bid_size":100,"ask_size":100,"volume":41412,"vwap":10.049954,"open":10.03,"high":10.125,"low":9.965,"close":10.05,"trade_count":388,"last_trade_at":"2026-10-22T23:00:00.003878707Z","last_quote_at":"2026-10-23T00:00:00.046699124Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:31.964485374-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KNOP","fetched_at":"2026-10-23T03:17:36.642992+00:00","name":"KNOT Offshore Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"KNOT Offshore Partners LP owns and operates tanker vessels under long-term charters in the North Sea and Brazil. The company is headquartered in Aberdeen, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":345185000,"ebitda":196955000,"pe_ratio":71.36,"peg_ratio":10.45,"book_value":15.53,"dividend_per_share":0.177,"dividend_yield":0.04,"eps":0.14,"revenue_ttm":375783000,"gross_profit_ttm":236942000,"profit_margin":0.0397,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0319,"return_on_equity_ttm":0.024,"quarterly_earnings_growth":-0.662,"quarterly_revenue_growth":0.072,"analyst_target_price":14.5,"analyst_number":0,"beta":-0.03,"fifty_two_week_high":11.76,"fifty_two_week_low":8.67,"fifty_day_ma":10.67,"two_hundred_day_ma":10.55,"shares_outstanding":33660300,"forward_pe":14.41,"price_to_sales":0.919,"price_to_book":0.6,"ev_to_revenue":3.09,"ev_to_ebitda":5.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:36.642992+00:00"},"optionObservedAt":"2026-10-22T19:49:58.467Z","bars":[{"c":9.76,"h":9.98,"l":9.76,"n":14,"o":9.8,"t":"2026-10-16T13:30:00Z","v":1298,"vw":9.819322},{"c":9.76,"h":9.78,"l":9.75,"n":14,"o":9.78,"t":"2026-10-16T13:40:00Z","v":1122,"vw":9.760526},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-16T13:50:00Z","v":200,"vw":9.76},{"c":9.87,"h":9.87,"l":9.75,"n":28,"o":9.76,"t":"2026-10-16T13:55:00Z","v":5700,"vw":9.829053},{"c":9.9,"h":9.9,"l":9.87,"n":5,"o":9.89,"t":"2026-10-16T14:00:00Z","v":527,"vw":9.888},{"c":9.78,"h":9.79,"l":9.78,"n":6,"o":9.79,"t":"2026-10-16T14:45:00Z","v":322,"vw":9.786667},{"c":9.865,"h":9.865,"l":9.865,"n":4,"o":9.865,"t":"2026-10-16T15:30:00Z","v":1145,"vw":9.865},{"c":9.87,"h":9.87,"l":9.87,"n":4,"o":9.87,"t":"2026-10-16T15:40:00Z","v":178,"vw":9.87},{"c":9.865,"h":9.865,"l":9.85,"n":4,"o":9.865,"t":"2026-10-16T15:45:00Z","v":308,"vw":9.86},{"c":9.85,"h":9.85,"l":9.83,"n":22,"o":9.83,"t":"2026-10-16T15:55:00Z","v":986,"vw":9.84},{"c":9.92,"h":9.92,"l":9.87,"n":45,"o":9.87,"t":"2026-10-16T16:05:00Z","v":2779,"vw":9.898636},{"c":9.895,"h":9.895,"l":9.895,"n":2,"o":9.895,"t":"2026-10-16T16:10:00Z","v":105,"vw":9.895},{"c":9.905,"h":9.905,"l":9.863,"n":4,"o":9.863,"t":"2026-10-16T16:25:00Z","v":1323,"vw":9.866189},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-16T16:35:00Z","v":131,"vw":9.94},{"c":9.905,"h":9.905,"l":9.905,"n":2,"o":9.905,"t":"2026-10-16T16:55:00Z","v":385,"vw":9.905},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T17:20:00Z","v":1023,"vw":9.9},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-10-16T17:40:00Z","v":102,"vw":9.93},{"c":9.98,"h":9.98,"l":9.88,"n":34,"o":9.88,"t":"2026-10-16T17:50:00Z","v":2415,"vw":9.932428},{"c":9.94,"h":9.94,"l":9.94,"n":2,"o":9.94,"t":"2026-10-16T17:55:00Z","v":107,"vw":9.94},{"c":9.91,"h":9.94,"l":9.91,"n":11,"o":9.91,"t":"2026-10-16T18:00:00Z","v":781,"vw":9.916667},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-16T18:45:00Z","v":100,"vw":9.88},{"c":9.9183,"h":9.94,"l":9.909,"n":25,"o":9.909,"t":"2026-10-16T18:50:00Z","v":2251,"vw":9.91315},{"c":9.93,"h":9.939,"l":9.93,"n":5,"o":9.939,"t":"2026-10-16T18:55:00Z","v":2204,"vw":9.930777},{"c":9.9,"h":9.93,"l":9.9,"n":8,"o":9.93,"t":"2026-10-16T19:00:00Z","v":6005,"vw":9.908833},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-16T19:05:00Z","v":300,"vw":9.9},{"c":9.86,"h":9.88,"l":9.855,"n":12,"o":9.88,"t":"2026-10-16T19:10:00Z","v":3478,"vw":9.861652},{"c":9.86,"h":9.86,"l":9.84,"n":16,"o":9.86,"t":"2026-10-16T19:15:00Z","v":7412,"vw":9.842469},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-16T19:35:00Z","v":3162,"vw":9.87},{"c":9.88,"h":9.9,"l":9.87,"n":34,"o":9.89,"t":"2026-10-16T19:40:00Z","v":1795,"vw":9.883382},{"c":9.88,"h":9.88,"l":9.76,"n":40,"o":9.86,"t":"2026-10-16T19:45:00Z","v":4860,"vw":9.817694},{"c":9.87,"h":9.89,"l":9.87,"n":17,"o":9.88,"t":"2026-10-16T19:50:00Z","v":1146,"vw":9.877778},{"c":9.9,"h":9.92,"l":9.89,"n":45,"o":9.89,"t":"2026-10-16T19:55:00Z","v":1395,"vw":9.905867},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-16T20:00:00Z","v":1370,"vw":9.9},{"c":10.44,"h":10.44,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T12:15:00Z","v":1000,"vw":10.3851},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T13:25:00Z","v":300,"vw":9.9},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-19T13:30:00Z","v":1025,"vw":9.99},{"c":9.99,"h":9.99,"l":9.97,"n":2,"o":9.97,"t":"2026-10-19T13:35:00Z","v":300,"vw":9.976667},{"c":9.99,"h":9.998,"l":9.95,"n":8,"o":9.95,"t":"2026-10-19T13:50:00Z","v":703,"vw":9.966857},{"c":9.95,"h":10.04,"l":9.94,"n":65,"o":9.99,"t":"2026-10-19T13:55:00Z","v":28158,"vw":9.999492},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-19T14:05:00Z","v":950,"vw":10.04},{"c":10.11,"h":10.18,"l":9.9,"n":41,"o":9.92,"t":"2026-10-19T14:10:00Z","v":5307,"vw":10.039331},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-19T14:20:00Z","v":111,"vw":10.15},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-19T14:30:00Z","v":111,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-19T14:35:00Z","v":195,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-19T14:45:00Z","v":104,"vw":10.16},{"c":9.9555,"h":9.9555,"l":9.9555,"n":2,"o":9.9555,"t":"2026-10-19T14:55:00Z","v":505,"vw":9.9555},{"c":9.92,"h":9.94,"l":9.92,"n":3,"o":9.94,"t":"2026-10-19T15:10:00Z","v":300,"vw":9.93},{"c":9.93,"h":10.14,"l":9.91,"n":3,"o":10.14,"t":"2026-10-19T15:15:00Z","v":600,"vw":9.9537},{"c":10.035,"h":10.035,"l":9.92,"n":6,"o":9.92,"t":"2026-10-19T15:20:00Z","v":304,"vw":9.9775},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-10-19T15:30:00Z","v":100,"vw":10.035},{"c":10.035,"h":10.035,"l":10.035,"n":4,"o":10.035,"t":"2026-10-19T15:35:00Z","v":138,"vw":10.035},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-19T15:45:00Z","v":100,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-19T15:55:00Z","v":105,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-19T16:00:00Z","v":100,"vw":10.14},{"c":10.035,"h":10.035,"l":10.0168,"n":2,"o":10.0168,"t":"2026-10-19T16:10:00Z","v":1100,"vw":10.018455},{"c":9.9781,"h":9.9781,"l":9.9781,"n":2,"o":9.9781,"t":"2026-10-19T16:15:00Z","v":134,"vw":9.9781},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-10-19T16:20:00Z","v":100,"vw":10.035},{"c":10.035,"h":10.035,"l":10.035,"n":3,"o":10.035,"t":"2026-10-19T17:15:00Z","v":450,"vw":10.035},{"c":10.06,"h":10.06,"l":9.9108,"n":6,"o":9.9108,"t":"2026-10-19T17:30:00Z","v":1565,"vw":9.931238},{"c":9.99,"h":9.99,"l":9.99,"n":7,"o":9.99,"t":"2026-10-19T17:45:00Z","v":650,"vw":9.99},{"c":9.88,"h":9.93,"l":9.88,"n":44,"o":9.93,"t":"2026-10-19T18:00:00Z","v":2123,"vw":9.909},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-19T18:15:00Z","v":101,"vw":9.92},{"c":9.85,"h":9.885,"l":9.83,"n":25,"o":9.885,"t":"2026-10-19T19:00:00Z","v":1785,"vw":9.851562},{"c":9.83,"h":9.84,"l":9.83,"n":7,"o":9.84,"t":"2026-10-19T19:10:00Z","v":379,"vw":9.835833},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-19T19:15:00Z","v":610,"vw":9.88},{"c":9.87,"h":9.875,"l":9.87,"n":10,"o":9.875,"t":"2026-10-19T19:35:00Z","v":739,"vw":9.874167},{"c":9.84,"h":9.85,"l":9.84,"n":9,"o":9.85,"t":"2026-10-19T19:40:00Z","v":291,"vw":9.845},{"c":9.83,"h":9.84,"l":9.83,"n":8,"o":9.84,"t":"2026-10-19T19:45:00Z","v":601,"vw":9.838},{"c":9.82,"h":9.845,"l":9.8,"n":24,"o":9.82,"t":"2026-10-19T19:50:00Z","v":2269,"vw":9.822386},{"c":9.835,"h":9.86,"l":9.82,"n":83,"o":9.82,"t":"2026-10-19T19:55:00Z","v":1685,"vw":9.835294},{"c":9.85,"h":9.85,"l":9.85,"n":4,"o":9.85,"t":"2026-10-19T20:00:00Z","v":759,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":8,"o":9.85,"t":"2026-10-20T13:30:00Z","v":693,"vw":9.85},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-20T13:35:00Z","v":400,"vw":9.83},{"c":9.85,"h":9.86,"l":9.85,"n":4,"o":9.86,"t":"2026-10-20T13:45:00Z","v":400,"vw":9.853333},{"c":9.86,"h":9.86,"l":9.8,"n":21,"o":9.85,"t":"2026-10-20T14:05:00Z","v":2253,"vw":9.843143},{"c":9.8,"h":9.81,"l":9.8,"n":9,"o":9.81,"t":"2026-10-20T14:30:00Z","v":424,"vw":9.803333},{"c":9.85,"h":9.85,"l":9.8,"n":19,"o":9.8,"t":"2026-10-20T14:40:00Z","v":2154,"vw":9.834407},{"c":9.885,"h":9.9062,"l":9.85,"n":7,"o":9.85,"t":"2026-10-20T15:00:00Z","v":1704,"vw":9.896369},{"c":9.8,"h":9.85,"l":9.8,"n":34,"o":9.85,"t":"2026-10-20T15:05:00Z","v":3142,"vw":9.83937},{"c":9.81,"h":9.81,"l":9.8,"n":7,"o":9.8,"t":"2026-10-20T15:10:00Z","v":581,"vw":9.807463},{"c":9.8,"h":9.8056,"l":9.79,"n":8,"o":9.8056,"t":"2026-10-20T15:15:00Z","v":2243,"vw":9.80214},{"c":9.81,"h":9.81,"l":9.81,"n":7,"o":9.81,"t":"2026-10-20T15:20:00Z","v":850,"vw":9.81},{"c":9.81,"h":9.81,"l":9.8,"n":10,"o":9.8,"t":"2026-10-20T15:55:00Z","v":441,"vw":9.8075},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-10-20T16:05:00Z","v":356,"vw":9.81},{"c":9.805,"h":9.805,"l":9.805,"n":5,"o":9.805,"t":"2026-10-20T16:10:00Z","v":274,"vw":9.805},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-20T16:15:00Z","v":108,"vw":9.81},{"c":9.81,"h":9.83,"l":9.81,"n":9,"o":9.83,"t":"2026-10-20T16:25:00Z","v":991,"vw":9.81936},{"c":9.83,"h":9.83,"l":9.81,"n":15,"o":9.81,"t":"2026-10-20T16:50:00Z","v":989,"vw":9.824286},{"c":9.83,"h":9.83,"l":9.83,"n":8,"o":9.83,"t":"2026-10-20T17:00:00Z","v":525,"vw":9.83},{"c":9.89,"h":9.895,"l":9.85,"n":28,"o":9.85,"t":"2026-10-20T17:10:00Z","v":1648,"vw":9.868333},{"c":9.85,"h":9.87,"l":9.85,"n":19,"o":9.85,"t":"2026-10-20T17:15:00Z","v":2642,"vw":9.85137},{"c":9.845,"h":9.85,"l":9.83,"n":15,"o":9.84,"t":"2026-10-20T17:40:00Z","v":848,"vw":9.840714},{"c":9.845,"h":9.845,"l":9.845,"n":4,"o":9.845,"t":"2026-10-20T18:00:00Z","v":215,"vw":9.845},{"c":9.85,"h":9.85,"l":9.85,"n":10,"o":9.85,"t":"2026-10-20T18:15:00Z","v":241,"vw":9.85},{"c":9.845,"h":9.845,"l":9.83,"n":21,"o":9.84,"t":"2026-10-20T18:20:00Z","v":1490,"vw":9.841299},{"c":9.82,"h":9.83,"l":9.82,"n":12,"o":9.83,"t":"2026-10-20T18:25:00Z","v":867,"vw":9.824286},{"c":9.85,"h":9.88,"l":9.825,"n":22,"o":9.83,"t":"2026-10-20T18:30:00Z","v":1558,"vw":9.840418},{"c":9.84,"h":9.84,"l":9.82,"n":10,"o":9.84,"t":"2026-10-20T18:45:00Z","v":391,"vw":9.833333},{"c":9.83,"h":9.85,"l":9.83,"n":9,"o":9.84,"t":"2026-10-20T18:50:00Z","v":625,"vw":9.8375},{"c":9.86,"h":9.86,"l":9.8531,"n":10,"o":9.8531,"t":"2026-10-20T19:10:00Z","v":699,"vw":9.85655},{"c":9.8687,"h":9.87,"l":9.8687,"n":4,"o":9.87,"t":"2026-10-20T19:15:00Z","v":1268,"vw":9.86974},{"c":9.865,"h":9.8687,"l":9.865,"n":16,"o":9.8687,"t":"2026-10-20T19:20:00Z","v":1024,"vw":9.866362},{"c":9.87,"h":9.87,"l":9.87,"n":6,"o":9.87,"t":"2026-10-20T19:25:00Z","v":1030,"vw":9.87},{"c":9.8536,"h":9.8765,"l":9.85,"n":13,"o":9.865,"t":"2026-10-20T19:30:00Z","v":985,"vw":9.859192},{"c":9.89,"h":9.91,"l":9.86,"n":41,"o":9.865,"t":"2026-10-20T19:35:00Z","v":3221,"vw":9.880346},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-20T19:40:00Z","v":470,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":63,"o":9.88,"t":"2026-10-20T19:55:00Z","v":697,"vw":9.88},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-20T20:00:00Z","v":841,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-21T13:30:00Z","v":328,"vw":9.89},{"c":9.85,"h":9.85,"l":9.8107,"n":3,"o":9.85,"t":"2026-10-21T13:45:00Z","v":1025,"vw":9.845591},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-21T14:35:00Z","v":100,"vw":9.87},{"c":9.9,"h":9.9,"l":9.9,"n":9,"o":9.9,"t":"2026-10-21T15:15:00Z","v":805,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":6,"o":9.91,"t":"2026-10-21T15:20:00Z","v":420,"vw":9.91},{"c":9.95,"h":9.95,"l":9.92,"n":33,"o":9.92,"t":"2026-10-21T15:35:00Z","v":5356,"vw":9.934787},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-10-21T15:45:00Z","v":304,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-21T15:50:00Z","v":1014,"vw":9.96},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-21T15:55:00Z","v":212,"vw":9.96},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-21T16:10:00Z","v":1019,"vw":10.04},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-21T16:15:00Z","v":343,"vw":10.01},{"c":9.91,"h":9.91,"l":9.91,"n":9,"o":9.91,"t":"2026-10-21T17:00:00Z","v":614,"vw":9.91},{"c":9.94,"h":9.94,"l":9.94,"n":5,"o":9.94,"t":"2026-10-21T17:50:00Z","v":134,"vw":9.94},{"c":9.9999,"h":9.9999,"l":9.9999,"n":3,"o":9.9999,"t":"2026-10-21T18:05:00Z","v":505,"vw":9.9999},{"c":9.99,"h":9.9999,"l":9.99,"n":4,"o":9.9999,"t":"2026-10-21T18:10:00Z","v":256,"vw":9.995956},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-21T18:25:00Z","v":140,"vw":10},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-21T19:00:00Z","v":101,"vw":9.95},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-21T19:50:00Z","v":100,"vw":9.95},{"c":9.99,"h":10.09,"l":9.95,"n":106,"o":10,"t":"2026-10-21T19:55:00Z","v":12408,"vw":10.031422},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-21T20:00:00Z","v":191,"vw":9.99},{"c":10.07,"h":10.07,"l":10.03,"n":7,"o":10.03,"t":"2026-10-22T13:30:00Z","v":528,"vw":10.038565},{"c":9.97,"h":10.01,"l":9.97,"n":11,"o":10.01,"t":"2026-10-22T13:40:00Z","v":1547,"vw":9.996348},{"c":10.0769,"h":10.0995,"l":9.965,"n":9,"o":9.965,"t":"2026-10-22T14:00:00Z","v":2330,"vw":10.00506},{"c":10.0502,"h":10.0502,"l":10.0502,"n":3,"o":10.0502,"t":"2026-10-22T14:05:00Z","v":241,"vw":10.0502},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-22T14:10:00Z","v":501,"vw":10},{"c":10,"h":10,"l":9.9688,"n":22,"o":9.97,"t":"2026-10-22T14:15:00Z","v":5261,"vw":9.988775},{"c":10.0899,"h":10.0899,"l":10.0899,"n":1,"o":10.0899,"t":"2026-10-22T15:00:00Z","v":3000,"vw":10.0899},{"c":9.995,"h":9.995,"l":9.995,"n":2,"o":9.995,"t":"2026-10-22T15:20:00Z","v":346,"vw":9.995},{"c":9.995,"h":9.995,"l":9.995,"n":1,"o":9.995,"t":"2026-10-22T15:25:00Z","v":100,"vw":9.995},{"c":9.995,"h":9.995,"l":9.995,"n":3,"o":9.995,"t":"2026-10-22T15:50:00Z","v":1000,"vw":9.995},{"c":10.07,"h":10.07,"l":9.99,"n":21,"o":10.04,"t":"2026-10-22T15:55:00Z","v":5073,"vw":10.049157},{"c":10.075,"h":10.075,"l":10.05,"n":5,"o":10.05,"t":"2026-10-22T16:15:00Z","v":1107,"vw":10.061364},{"c":10.075,"h":10.075,"l":10.05,"n":3,"o":10.05,"t":"2026-10-22T16:25:00Z","v":300,"vw":10.066667},{"c":10.065,"h":10.065,"l":10.065,"n":2,"o":10.065,"t":"2026-10-22T16:40:00Z","v":105,"vw":10.065},{"c":10.08,"h":10.08,"l":10.08,"n":6,"o":10.08,"t":"2026-10-22T16:50:00Z","v":166,"vw":10.08},{"c":10.11,"h":10.11,"l":10.05,"n":35,"o":10.075,"t":"2026-10-22T16:55:00Z","v":7256,"vw":10.077899},{"c":10.125,"h":10.125,"l":10.125,"n":1,"o":10.125,"t":"2026-10-22T17:05:00Z","v":100,"vw":10.125},{"c":10.065,"h":10.1,"l":10.06,"n":17,"o":10.1,"t":"2026-10-22T17:25:00Z","v":5457,"vw":10.096529},{"c":10.0572,"h":10.0572,"l":10.0572,"n":2,"o":10.0572,"t":"2026-10-22T18:20:00Z","v":105,"vw":10.0572},{"c":10.0536,"h":10.0536,"l":10.0536,"n":3,"o":10.0536,"t":"2026-10-22T18:30:00Z","v":506,"vw":10.0536},{"c":10.045,"h":10.05,"l":10.045,"n":15,"o":10.05,"t":"2026-10-22T18:35:00Z","v":2439,"vw":10.049565},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-22T19:40:00Z","v":102,"vw":10.09},{"c":10.06,"h":10.06,"l":10.06,"n":31,"o":10.06,"t":"2026-10-22T19:55:00Z","v":671,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-10-22T20:00:00Z","v":797,"vw":10.05}],"history":[{"c":6.38,"h":6.41,"l":6.35,"n":543,"o":6.36,"t":"2024-10-21T04:00:00Z","v":37368,"vw":6.372024},{"c":6.27,"h":6.39,"l":6.26,"n":520,"o":6.39,"t":"2024-10-22T04:00:00Z","v":47594,"vw":6.300625},{"c":6.23,"h":6.26,"l":6.05,"n":1113,"o":6.25,"t":"2024-10-23T04:00:00Z","v":90184,"vw":6.151},{"c":6.29,"h":6.32,"l":6.13,"n":874,"o":6.25,"t":"2024-10-24T04:00:00Z","v":55286,"vw":6.228419},{"c":6.35,"h":6.49,"l":6.23,"n":695,"o":6.25,"t":"2024-10-25T04:00:00Z","v":49061,"vw":6.3835},{"c":6.15,"h":6.26,"l":6.15,"n":662,"o":6.23,"t":"2024-10-28T04:00:00Z","v":47120,"vw":6.220637},{"c":6.1,"h":6.22,"l":6.04,"n":752,"o":6.14,"t":"2024-10-29T04:00:00Z","v":89232,"vw":6.102936},{"c":5.93,"h":6.13,"l":5.91,"n":705,"o":6.05,"t":"2024-10-30T04:00:00Z","v":55766,"vw":5.983354},{"c":6.07,"h":6.11,"l":5.9,"n":964,"o":6,"t":"2024-10-31T04:00:00Z","v":72478,"vw":6.01707},{"c":6.03,"h":6.1,"l":5.95,"n":645,"o":6.07,"t":"2024-11-01T04:00:00Z","v":49255,"vw":6.0208},{"c":5.87,"h":6.0663,"l":5.87,"n":559,"o":6.01,"t":"2024-11-04T05:00:00Z","v":37972,"vw":5.947663},{"c":5.95,"h":6,"l":5.86,"n":633,"o":5.86,"t":"2024-11-05T05:00:00Z","v":31319,"vw":5.948602},{"c":6.05,"h":6.1777,"l":5.99,"n":724,"o":5.99,"t":"2024-11-06T05:00:00Z","v":55046,"vw":6.059927},{"c":6.08,"h":6.1229,"l":5.91,"n":900,"o":6.05,"t":"2024-11-07T05:00:00Z","v":65048,"vw":6.004556},{"c":5.9,"h":6.175,"l":5.9,"n":620,"o":6.08,"t":"2024-11-08T05:00:00Z","v":45660,"vw":6.020749},{"c":6.1,"h":6.16,"l":5.92,"n":706,"o":5.92,"t":"2024-11-11T05:00:00Z","v":80605,"vw":6.078429},{"c":6.18,"h":6.215,"l":6.0822,"n":503,"o":6.11,"t":"2024-11-12T05:00:00Z","v":69593,"vw":6.173141},{"c":6.2,"h":6.23,"l":6.125,"n":373,"o":6.22,"t":"2024-11-13T05:00:00Z","v":42627,"vw":6.193953},{"c":6.04,"h":6.24,"l":6.01,"n":885,"o":6.22,"t":"2024-11-14T05:00:00Z","v":74111,"vw":6.117745},{"c":6.07,"h":6.1423,"l":6.01,"n":770,"o":6.01,"t":"2024-11-15T05:00:00Z","v":73175,"vw":6.043525},{"c":6.21,"h":6.32,"l":6.07,"n":353,"o":6.13,"t":"2024-11-18T05:00:00Z","v":67575,"vw":6.201421},{"c":6.18,"h":6.27,"l":6.15,"n":412,"o":6.15,"t":"2024-11-19T05:00:00Z","v":33407,"vw":6.187913},{"c":6.2,"h":6.24,"l":6.1302,"n":458,"o":6.18,"t":"2024-11-20T05:00:00Z","v":44150,"vw":6.187805},{"c":6.22,"h":6.24,"l":6.13,"n":595,"o":6.2,"t":"2024-11-21T05:00:00Z","v":64548,"vw":6.197044},{"c":6.1,"h":6.1978,"l":6.1,"n":532,"o":6.16,"t":"2024-11-22T05:00:00Z","v":48160,"vw":6.128952},{"c":6.02,"h":6.1,"l":6.01,"n":537,"o":6.1,"t":"2024-11-25T05:00:00Z","v":71456,"vw":6.030429},{"c":5.95,"h":6.09,"l":5.91,"n":693,"o":6.02,"t":"2024-11-26T05:00:00Z","v":71460,"vw":5.989621},{"c":5.96,"h":6.04,"l":5.92,"n":780,"o":5.95,"t":"2024-11-27T05:00:00Z","v":59104,"vw":5.980128},{"c":5.83,"h":5.98,"l":5.76,"n":730,"o":5.95,"t":"2024-11-29T05:00:00Z","v":74039,"vw":5.868793},{"c":5.76,"h":5.84,"l":5.72,"n":1060,"o":5.8,"t":"2024-12-02T05:00:00Z","v":85162,"vw":5.778085},{"c":5.89,"h":5.92,"l":5.6,"n":1624,"o":5.7,"t":"2024-12-03T05:00:00Z","v":237318,"vw":5.708493},{"c":5.86,"h":6.02,"l":5.81,"n":1186,"o":5.89,"t":"2024-12-04T05:00:00Z","v":124986,"vw":5.896214},{"c":5.74,"h":6.16,"l":5.36,"n":1130,"o":5.36,"t":"2024-12-05T05:00:00Z","v":145995,"vw":5.706682},{"c":5.7,"h":5.79,"l":5.63,"n":636,"o":5.73,"t":"2024-12-06T05:00:00Z","v":69518,"vw":5.683558},{"c":5.7,"h":5.82,"l":5.63,"n":1227,"o":5.63,"t":"2024-12-09T05:00:00Z","v":256645,"vw":5.732789},{"c":5.71,"h":5.75,"l":5.602,"n":636,"o":5.75,"t":"2024-12-10T05:00:00Z","v":83029,"vw":5.698261},{"c":5.9,"h":5.98,"l":5.6,"n":1246,"o":5.7,"t":"2024-12-11T05:00:00Z","v":142448,"vw":5.769372},{"c":5.78,"h":5.9,"l":5.72,"n":752,"o":5.82,"t":"2024-12-12T05:00:00Z","v":65668,"vw":5.79525},{"c":5.71,"h":5.78,"l":5.57,"n":863,"o":5.78,"t":"2024-12-13T05:00:00Z","v":121543,"vw":5.656146},{"c":5.61,"h":5.67,"l":5.5301,"n":818,"o":5.64,"t":"2024-12-16T05:00:00Z","v":91525,"vw":5.599391},{"c":5.53,"h":5.6202,"l":5.5,"n":989,"o":5.58,"t":"2024-12-17T05:00:00Z","v":117122,"vw":5.545525},{"c":5.45,"h":5.6,"l":5.42,"n":1102,"o":5.58,"t":"2024-12-18T05:00:00Z","v":102149,"vw":5.517043},{"c":5.34,"h":5.46,"l":5.28,"n":1541,"o":5.46,"t":"2024-12-19T05:00:00Z","v":238767,"vw":5.341221},{"c":5.39,"h":5.469,"l":5.29,"n":926,"o":5.3,"t":"2024-12-20T05:00:00Z","v":94063,"vw":5.385959},{"c":5.48,"h":5.49,"l":5.28,"n":1341,"o":5.35,"t":"2024-12-23T05:00:00Z","v":165745,"vw":5.394878},{"c":5.43,"h":5.5,"l":5.42,"n":495,"o":5.5,"t":"2024-12-24T05:00:00Z","v":43183,"vw":5.454025},{"c":5.41,"h":5.5,"l":5.35,"n":788,"o":5.42,"t":"2024-12-26T05:00:00Z","v":89566,"vw":5.413281},{"c":5.37,"h":5.45,"l":5.33,"n":737,"o":5.41,"t":"2024-12-27T05:00:00Z","v":78786,"vw":5.382498},{"c":5.41,"h":5.44,"l":5.28,"n":1030,"o":5.28,"t":"2024-12-30T05:00:00Z","v":154737,"vw":5.358039},{"c":5.45,"h":5.48,"l":5.35,"n":981,"o":5.41,"t":"2024-12-31T05:00:00Z","v":104477,"vw":5.39987},{"c":5.89,"h":5.92,"l":5.47,"n":1435,"o":5.47,"t":"2025-01-02T05:00:00Z","v":195530,"vw":5.680857},{"c":6.21,"h":6.3,"l":5.935,"n":1057,"o":5.95,"t":"2025-01-03T05:00:00Z","v":180090,"vw":6.112527},{"c":6.14,"h":6.4,"l":6.125,"n":928,"o":6.25,"t":"2025-01-06T05:00:00Z","v":83155,"vw":6.27094},{"c":6.21,"h":6.27,"l":6.02,"n":648,"o":6.14,"t":"2025-01-07T05:00:00Z","v":44850,"vw":6.136656},{"c":6.28,"h":6.34,"l":6.1189,"n":620,"o":6.17,"t":"2025-01-08T05:00:00Z","v":70734,"vw":6.247537},{"c":6.09,"h":6.34,"l":5.87,"n":832,"o":6.34,"t":"2025-01-10T05:00:00Z","v":126910,"vw":6.030277},{"c":5.94,"h":6.13,"l":5.9,"n":838,"o":6.03,"t":"2025-01-13T05:00:00Z","v":99731,"vw":5.974593},{"c":5.97,"h":6,"l":5.875,"n":638,"o":5.95,"t":"2025-01-14T05:00:00Z","v":40857,"vw":5.932172},{"c":6.01,"h":6.13,"l":5.96,"n":624,"o":6.05,"t":"2025-01-15T05:00:00Z","v":71932,"vw":6.044009},{"c":5.91,"h":6.035,"l":5.87,"n":761,"o":6.01,"t":"2025-01-16T05:00:00Z","v":70429,"vw":5.960202},{"c":5.91,"h":6.03,"l":5.9,"n":500,"o":5.9,"t":"2025-01-17T05:00:00Z","v":28604,"vw":5.934485},{"c":5.99,"h":6.14,"l":5.952,"n":958,"o":5.98,"t":"2025-01-21T05:00:00Z","v":104759,"vw":6.041823},{"c":5.82,"h":6.015,"l":5.82,"n":882,"o":5.98,"t":"2025-01-22T05:00:00Z","v":74226,"vw":5.90209},{"c":5.81,"h":5.92,"l":5.69,"n":643,"o":5.82,"t":"2025-01-23T05:00:00Z","v":60700,"vw":5.8169},{"c":5.76,"h":5.85,"l":5.6716,"n":646,"o":5.76,"t":"2025-01-24T05:00:00Z","v":63068,"vw":5.759313},{"c":5.53,"h":5.69,"l":5.29,"n":1189,"o":5.3,"t":"2025-01-27T05:00:00Z","v":169176,"vw":5.452011},{"c":5.52,"h":5.61,"l":5.52,"n":612,"o":5.52,"t":"2025-01-28T05:00:00Z","v":29762,"vw":5.552542},{"c":5.52,"h":5.58,"l":5.4901,"n":532,"o":5.52,"t":"2025-01-29T05:00:00Z","v":20098,"vw":5.545742},{"c":5.6,"h":5.79,"l":5.5894,"n":928,"o":5.6,"t":"2025-01-30T05:00:00Z","v":43370,"vw":5.684728},{"c":5.5,"h":5.6928,"l":5.49,"n":658,"o":5.59,"t":"2025-01-31T05:00:00Z","v":37765,"vw":5.564739},{"c":5.49,"h":5.54,"l":5.42,"n":382,"o":5.45,"t":"2025-02-03T05:00:00Z","v":24930,"vw":5.481125},{"c":5.6,"h":5.65,"l":5.45,"n":544,"o":5.53,"t":"2025-02-04T05:00:00Z","v":57566,"vw":5.570687},{"c":5.56,"h":5.605,"l":5.48,"n":518,"o":5.6,"t":"2025-02-05T05:00:00Z","v":58751,"vw":5.536125},{"c":5.5,"h":5.59,"l":5.45,"n":563,"o":5.58,"t":"2025-02-06T05:00:00Z","v":68331,"vw":5.508826},{"c":5.51,"h":5.54,"l":5.45,"n":554,"o":5.5,"t":"2025-02-07T05:00:00Z","v":50970,"vw":5.482884},{"c":5.72,"h":5.8,"l":5.53,"n":720,"o":5.53,"t":"2025-02-10T05:00:00Z","v":42433,"vw":5.690636},{"c":5.73,"h":5.8,"l":5.67,"n":427,"o":5.72,"t":"2025-02-11T05:00:00Z","v":27195,"vw":5.729289},{"c":5.66,"h":5.77,"l":5.61,"n":558,"o":5.68,"t":"2025-02-12T05:00:00Z","v":36090,"vw":5.717766},{"c":5.75,"h":5.81,"l":5.59,"n":541,"o":5.68,"t":"2025-02-13T05:00:00Z","v":38465,"vw":5.750872},{"c":5.55,"h":5.82,"l":5.51,"n":485,"o":5.82,"t":"2025-02-14T05:00:00Z","v":30234,"vw":5.624762},{"c":5.45,"h":5.7,"l":5.45,"n":445,"o":5.55,"t":"2025-02-18T05:00:00Z","v":46917,"vw":5.549459},{"c":5.4,"h":5.53,"l":5.31,"n":541,"o":5.45,"t":"2025-02-19T05:00:00Z","v":49830,"vw":5.406412},{"c":5.55,"h":5.6,"l":5.41,"n":415,"o":5.41,"t":"2025-02-20T05:00:00Z","v":39799,"vw":5.516395},{"c":5.39,"h":5.56,"l":5.365,"n":755,"o":5.55,"t":"2025-02-21T05:00:00Z","v":99310,"vw":5.457693},{"c":5.39,"h":5.43,"l":5.29,"n":423,"o":5.4,"t":"2025-02-24T05:00:00Z","v":43368,"vw":5.366411},{"c":5.36,"h":5.565,"l":5.29,"n":486,"o":5.33,"t":"2025-02-25T05:00:00Z","v":59872,"vw":5.495892},{"c":5.33,"h":5.52,"l":5.29,"n":486,"o":5.29,"t":"2025-02-26T05:00:00Z","v":57716,"vw":5.389052},{"c":5.42,"h":5.46,"l":5.3,"n":444,"o":5.33,"t":"2025-02-27T05:00:00Z","v":44343,"vw":5.381442},{"c":5.59,"h":5.64,"l":5.3,"n":493,"o":5.46,"t":"2025-02-28T05:00:00Z","v":72569,"vw":5.455448},{"c":5.55,"h":5.7999,"l":5.49,"n":683,"o":5.49,"t":"2025-03-03T05:00:00Z","v":72963,"vw":5.610699},{"c":5.57,"h":5.67,"l":5.3901,"n":379,"o":5.5,"t":"2025-03-04T05:00:00Z","v":52552,"vw":5.537649},{"c":5.54,"h":5.64,"l":5.438,"n":680,"o":5.57,"t":"2025-03-05T05:00:00Z","v":69970,"vw":5.527037},{"c":5.55,"h":5.65,"l":5.45,"n":388,"o":5.45,"t":"2025-03-06T05:00:00Z","v":29445,"vw":5.545883},{"c":5.71,"h":5.78,"l":5.5649,"n":564,"o":5.61,"t":"2025-03-07T05:00:00Z","v":84311,"vw":5.701734},{"c":5.65,"h":5.79,"l":5.61,"n":487,"o":5.71,"t":"2025-03-10T04:00:00Z","v":56752,"vw":5.686825},{"c":5.45,"h":5.72,"l":5.41,"n":356,"o":5.72,"t":"2025-03-11T04:00:00Z","v":25792,"vw":5.531709},{"c":5.46,"h":5.58,"l":5.4,"n":299,"o":5.51,"t":"2025-03-12T04:00:00Z","v":27896,"vw":5.478547},{"c":5.4,"h":5.5,"l":5.35,"n":221,"o":5.35,"t":"2025-03-13T04:00:00Z","v":24828,"vw":5.419101},{"c":5.43,"h":5.57,"l":5.39,"n":342,"o":5.41,"t":"2025-03-14T04:00:00Z","v":47551,"vw":5.471643},{"c":5.53,"h":5.55,"l":5.45,"n":195,"o":5.45,"t":"2025-03-17T04:00:00Z","v":14514,"vw":5.494607},{"c":5.56,"h":5.58,"l":5.45,"n":326,"o":5.56,"t":"2025-03-18T04:00:00Z","v":35536,"vw":5.536803},{"c":5.63,"h":5.67,"l":5.48,"n":442,"o":5.58,"t":"2025-03-19T04:00:00Z","v":95983,"vw":5.613695},{"c":6.32,"h":6.41,"l":6.01,"n":1508,"o":6.01,"t":"2025-03-20T04:00:00Z","v":232317,"vw":6.256743},{"c":6.11,"h":6.27,"l":6.1,"n":690,"o":6.17,"t":"2025-03-21T04:00:00Z","v":113444,"vw":6.175744},{"c":6.24,"h":6.42,"l":6.12,"n":1036,"o":6.21,"t":"2025-03-24T04:00:00Z","v":158109,"vw":6.331275},{"c":6.37,"h":6.45,"l":6.25,"n":546,"o":6.25,"t":"2025-03-25T04:00:00Z","v":61316,"vw":6.360991},{"c":6.74,"h":6.84,"l":6.4384,"n":779,"o":6.44,"t":"2025-03-26T04:00:00Z","v":129377,"vw":6.64063},{"c":6.78,"h":6.78,"l":6.6301,"n":718,"o":6.74,"t":"2025-03-27T04:00:00Z","v":45933,"vw":6.727648},{"c":6.66,"h":6.8,"l":6.5313,"n":679,"o":6.8,"t":"2025-03-28T04:00:00Z","v":85635,"vw":6.655501},{"c":6.98,"h":6.98,"l":6.69,"n":1007,"o":6.69,"t":"2025-03-31T04:00:00Z","v":135409,"vw":6.876128},{"c":7.61,"h":7.715,"l":7.1,"n":2295,"o":7.2,"t":"2025-04-01T04:00:00Z","v":357255,"vw":7.413656},{"c":7.6,"h":7.6682,"l":7.2668,"n":1285,"o":7.58,"t":"2025-04-02T04:00:00Z","v":136884,"vw":7.559313},{"c":7.06,"h":7.35,"l":7.04,"n":1217,"o":7.25,"t":"2025-04-03T04:00:00Z","v":207482,"vw":7.191355},{"c":6.5,"h":6.83,"l":6.32,"n":1137,"o":6.78,"t":"2025-04-04T04:00:00Z","v":161226,"vw":6.523582},{"c":6.21,"h":6.5,"l":6.0414,"n":1233,"o":6.2,"t":"2025-04-07T04:00:00Z","v":200336,"vw":6.286511},{"c":6.32,"h":6.4199,"l":6.14,"n":967,"o":6.4,"t":"2025-04-08T04:00:00Z","v":120704,"vw":6.281786},{"c":6.49,"h":6.6,"l":5.45,"n":1463,"o":6.17,"t":"2025-04-09T04:00:00Z","v":324568,"vw":5.974889},{"c":6.17,"h":6.4,"l":6.06,"n":691,"o":6.38,"t":"2025-04-10T04:00:00Z","v":86774,"vw":6.173819},{"c":6.27,"h":6.38,"l":6.0631,"n":650,"o":6.21,"t":"2025-04-11T04:00:00Z","v":81856,"vw":6.215081},{"c":6.36,"h":6.485,"l":6.27,"n":567,"o":6.37,"t":"2025-04-14T04:00:00Z","v":49883,"vw":6.344721},{"c":6.45,"h":6.48,"l":6.29,"n":455,"o":6.46,"t":"2025-04-15T04:00:00Z","v":51834,"vw":6.355452},{"c":6.19,"h":6.45,"l":6.19,"n":383,"o":6.33,"t":"2025-04-16T04:00:00Z","v":40205,"vw":6.283499},{"c":6.41,"h":6.46,"l":6.2,"n":477,"o":6.2,"t":"2025-04-17T04:00:00Z","v":48166,"vw":6.406154},{"c":6.34,"h":6.4899,"l":6.28,"n":541,"o":6.46,"t":"2025-04-21T04:00:00Z","v":63384,"vw":6.389457},{"c":6.35,"h":6.58,"l":6.31,"n":364,"o":6.42,"t":"2025-04-22T04:00:00Z","v":35842,"vw":6.439166},{"c":6.34,"h":6.59,"l":6.29,"n":385,"o":6.41,"t":"2025-04-23T04:00:00Z","v":41188,"vw":6.383449},{"c":6.43,"h":6.48,"l":6.2,"n":556,"o":6.36,"t":"2025-04-24T04:00:00Z","v":101496,"vw":6.268767},{"c":6.5,"h":6.56,"l":6.2313,"n":430,"o":6.4,"t":"2025-04-25T04:00:00Z","v":42880,"vw":6.459493},{"c":6.43,"h":6.535,"l":6.359,"n":900,"o":6.48,"t":"2025-04-28T04:00:00Z","v":45331,"vw":6.415892},{"c":6.45,"h":6.5,"l":6.32,"n":235,"o":6.32,"t":"2025-04-29T04:00:00Z","v":19089,"vw":6.422023},{"c":6.49,"h":6.5,"l":6.37,"n":306,"o":6.37,"t":"2025-04-30T04:00:00Z","v":25903,"vw":6.45861},{"c":6.54,"h":6.6263,"l":6.43,"n":416,"o":6.43,"t":"2025-05-01T04:00:00Z","v":50654,"vw":6.516411},{"c":6.5,"h":6.64,"l":6.49,"n":494,"o":6.57,"t":"2025-05-02T04:00:00Z","v":72211,"vw":6.586319},{"c":6.38,"h":6.5217,"l":6.35,"n":479,"o":6.48,"t":"2025-05-05T04:00:00Z","v":33777,"vw":6.424007},{"c":6.37,"h":6.51,"l":6.315,"n":361,"o":6.39,"t":"2025-05-06T04:00:00Z","v":25356,"vw":6.384345},{"c":6.63,"h":6.69,"l":6.35,"n":583,"o":6.43,"t":"2025-05-07T04:00:00Z","v":129102,"vw":6.575178},{"c":6.64,"h":6.9,"l":6.62,"n":728,"o":6.62,"t":"2025-05-08T04:00:00Z","v":78703,"vw":6.73801},{"c":6.68,"h":6.72,"l":6.58,"n":504,"o":6.71,"t":"2025-05-09T04:00:00Z","v":41363,"vw":6.63791},{"c":6.71,"h":6.82,"l":6.7,"n":470,"o":6.81,"t":"2025-05-12T04:00:00Z","v":39600,"vw":6.749587},{"c":6.64,"h":6.8118,"l":6.64,"n":519,"o":6.74,"t":"2025-05-13T04:00:00Z","v":46630,"vw":6.731442},{"c":6.62,"h":6.8,"l":6.49,"n":307,"o":6.58,"t":"2025-05-14T04:00:00Z","v":25173,"vw":6.661215},{"c":6.61,"h":6.68,"l":6.53,"n":295,"o":6.57,"t":"2025-05-15T04:00:00Z","v":31870,"vw":6.594293},{"c":6.53,"h":6.68,"l":6.52,"n":286,"o":6.61,"t":"2025-05-16T04:00:00Z","v":39844,"vw":6.569068},{"c":6.68,"h":6.7399,"l":6.3599,"n":489,"o":6.45,"t":"2025-05-19T04:00:00Z","v":61360,"vw":6.575067},{"c":6.87,"h":6.87,"l":6.61,"n":698,"o":6.73,"t":"2025-05-20T04:00:00Z","v":69187,"vw":6.779733},{"c":6.51,"h":6.7,"l":6.226,"n":888,"o":6.7,"t":"2025-05-21T04:00:00Z","v":166515,"vw":6.423472},{"c":6.48,"h":6.5413,"l":6.4,"n":702,"o":6.51,"t":"2025-05-22T04:00:00Z","v":74441,"vw":6.46543},{"c":6.3,"h":6.45,"l":6.24,"n":458,"o":6.45,"t":"2025-05-23T04:00:00Z","v":51899,"vw":6.318421},{"c":6.3,"h":6.48,"l":6.27,"n":487,"o":6.41,"t":"2025-05-27T04:00:00Z","v":55233,"vw":6.343433},{"c":6.32,"h":6.35,"l":6.27,"n":443,"o":6.3,"t":"2025-05-28T04:00:00Z","v":50251,"vw":6.30489},{"c":6.29,"h":6.34,"l":6.21,"n":459,"o":6.3,"t":"2025-05-29T04:00:00Z","v":71968,"vw":6.270162},{"c":6.38,"h":6.39,"l":6.28,"n":411,"o":6.28,"t":"2025-05-30T04:00:00Z","v":28355,"vw":6.336373},{"c":6.36,"h":6.53,"l":6.34,"n":427,"o":6.4,"t":"2025-06-02T04:00:00Z","v":91491,"vw":6.465613},{"c":6.39,"h":6.5,"l":6.3102,"n":371,"o":6.36,"t":"2025-06-03T04:00:00Z","v":60709,"vw":6.416699},{"c":6.31,"h":6.51,"l":6.28,"n":359,"o":6.34,"t":"2025-06-04T04:00:00Z","v":38204,"vw":6.349872},{"c":6.53,"h":6.59,"l":6.36,"n":424,"o":6.36,"t":"2025-06-05T04:00:00Z","v":45893,"vw":6.466507},{"c":6.42,"h":6.68,"l":6.39,"n":309,"o":6.6,"t":"2025-06-06T04:00:00Z","v":35323,"vw":6.513968},{"c":6.4,"h":6.54,"l":6.2934,"n":553,"o":6.42,"t":"2025-06-09T04:00:00Z","v":47322,"vw":6.446324},{"c":6.47,"h":6.5277,"l":6.35,"n":442,"o":6.4403,"t":"2025-06-10T04:00:00Z","v":56986,"vw":6.468025},{"c":6.595,"h":6.6,"l":6.47,"n":316,"o":6.5,"t":"2025-06-11T04:00:00Z","v":44609,"vw":6.549273},{"c":6.64,"h":6.64,"l":6.5449,"n":257,"o":6.59,"t":"2025-06-12T04:00:00Z","v":23819,"vw":6.605397},{"c":6.6,"h":6.7,"l":6.54,"n":408,"o":6.65,"t":"2025-06-13T04:00:00Z","v":56710,"vw":6.61939},{"c":6.62,"h":6.8,"l":6.54,"n":456,"o":6.63,"t":"2025-06-16T04:00:00Z","v":66759,"vw":6.644105},{"c":6.93,"h":6.9699,"l":6.62,"n":487,"o":6.72,"t":"2025-06-17T04:00:00Z","v":76350,"vw":6.851543},{"c":6.8,"h":7.01,"l":6.7604,"n":371,"o":7.01,"t":"2025-06-18T04:00:00Z","v":43756,"vw":6.845618},{"c":6.64,"h":6.9086,"l":6.625,"n":352,"o":6.84,"t":"2025-06-20T04:00:00Z","v":32766,"vw":6.750246},{"c":6.68,"h":6.72,"l":6.6045,"n":916,"o":6.62,"t":"2025-06-23T04:00:00Z","v":70714,"vw":6.674506},{"c":6.59,"h":6.75,"l":6.5401,"n":372,"o":6.61,"t":"2025-06-24T04:00:00Z","v":34586,"vw":6.624823},{"c":6.36,"h":6.67,"l":6.36,"n":524,"o":6.62,"t":"2025-06-25T04:00:00Z","v":55699,"vw":6.46912},{"c":6.5,"h":6.541,"l":6.32,"n":549,"o":6.43,"t":"2025-06-26T04:00:00Z","v":48427,"vw":6.450376},{"c":6.39,"h":6.5,"l":6.26,"n":414,"o":6.5,"t":"2025-06-27T04:00:00Z","v":34809,"vw":6.382997},{"c":6.26,"h":6.39,"l":6.1603,"n":652,"o":6.35,"t":"2025-06-30T04:00:00Z","v":58245,"vw":6.24922},{"c":6.26,"h":6.3237,"l":6.16,"n":684,"o":6.23,"t":"2025-07-01T04:00:00Z","v":74035,"vw":6.257375},{"c":6.7,"h":6.84,"l":6.45,"n":968,"o":6.45,"t":"2025-07-02T04:00:00Z","v":133362,"vw":6.707335},{"c":6.86,"h":6.96,"l":6.65,"n":562,"o":6.69,"t":"2025-07-03T04:00:00Z","v":122081,"vw":6.820966},{"c":6.96,"h":7.205,"l":6.789,"n":782,"o":6.83,"t":"2025-07-07T04:00:00Z","v":104419,"vw":7.016672},{"c":7.04,"h":7.125,"l":6.9,"n":667,"o":6.9,"t":"2025-07-08T04:00:00Z","v":81436,"vw":7.043931},{"c":6.95,"h":7.082,"l":6.89,"n":562,"o":7.02,"t":"2025-07-09T04:00:00Z","v":42950,"vw":6.953747},{"c":6.89,"h":6.97,"l":6.86,"n":503,"o":6.92,"t":"2025-07-10T04:00:00Z","v":44761,"vw":6.916123},{"c":6.96,"h":7.0353,"l":6.84,"n":343,"o":6.87,"t":"2025-07-11T04:00:00Z","v":24600,"vw":6.956247},{"c":7.46,"h":7.59,"l":7,"n":1540,"o":7.03,"t":"2025-07-14T04:00:00Z","v":332751,"vw":7.362935},{"c":7.4,"h":7.6,"l":7.32,"n":872,"o":7.47,"t":"2025-07-15T04:00:00Z","v":100080,"vw":7.43288},{"c":7.22,"h":7.49,"l":7.22,"n":632,"o":7.46,"t":"2025-07-16T04:00:00Z","v":51292,"vw":7.316256},{"c":7.3,"h":7.425,"l":7.0845,"n":716,"o":7.18,"t":"2025-07-17T04:00:00Z","v":65678,"vw":7.225204},{"c":7.25,"h":7.4593,"l":7.225,"n":451,"o":7.3,"t":"2025-07-18T04:00:00Z","v":35998,"vw":7.274784},{"c":7.14,"h":7.27,"l":7.115,"n":522,"o":7.25,"t":"2025-07-21T04:00:00Z","v":59131,"vw":7.18851},{"c":7.1,"h":7.19,"l":7.01,"n":511,"o":7.14,"t":"2025-07-22T04:00:00Z","v":54598,"vw":7.100133},{"c":7.12,"h":7.16,"l":7.05,"n":458,"o":7.1,"t":"2025-07-23T04:00:00Z","v":30547,"vw":7.115038},{"c":7.08,"h":7.15,"l":7.0378,"n":365,"o":7.12,"t":"2025-07-24T04:00:00Z","v":23990,"vw":7.072284},{"c":7.01,"h":7.1057,"l":7.01,"n":531,"o":7.1,"t":"2025-07-25T04:00:00Z","v":26714,"vw":7.043541},{"c":6.99,"h":7.02,"l":6.8896,"n":413,"o":7.02,"t":"2025-07-28T04:00:00Z","v":48343,"vw":6.996022},{"c":6.98,"h":7.005,"l":6.93,"n":517,"o":6.99,"t":"2025-07-29T04:00:00Z","v":31617,"vw":6.952841},{"c":6.94,"h":6.9914,"l":6.915,"n":402,"o":6.97,"t":"2025-07-30T04:00:00Z","v":32574,"vw":6.959443},{"c":6.95,"h":6.99,"l":6.85,"n":672,"o":6.85,"t":"2025-07-31T04:00:00Z","v":23225,"vw":6.929843},{"c":6.94,"h":6.99,"l":6.7618,"n":644,"o":6.87,"t":"2025-08-01T04:00:00Z","v":27155,"vw":6.909757},{"c":6.86,"h":6.975,"l":6.84,"n":448,"o":6.85,"t":"2025-08-04T04:00:00Z","v":46946,"vw":6.913454},{"c":7.04,"h":7.06,"l":6.81,"n":417,"o":6.86,"t":"2025-08-05T04:00:00Z","v":49206,"vw":6.939772},{"c":7.08,"h":7.2,"l":7.04,"n":925,"o":7.07,"t":"2025-08-06T04:00:00Z","v":30392,"vw":7.124316},{"c":7.03,"h":7.11,"l":6.92,"n":553,"o":7.08,"t":"2025-08-07T04:00:00Z","v":27932,"vw":7.024413},{"c":6.92,"h":7.1,"l":6.91,"n":526,"o":7.04,"t":"2025-08-08T04:00:00Z","v":18829,"vw":7.015858},{"c":6.91,"h":7.0008,"l":6.91,"n":529,"o":6.94,"t":"2025-08-11T04:00:00Z","v":59774,"vw":6.933766},{"c":7,"h":7.1689,"l":6.9466,"n":404,"o":6.96,"t":"2025-08-12T04:00:00Z","v":39638,"vw":7.072537},{"c":6.9,"h":7.05,"l":6.9,"n":568,"o":6.95,"t":"2025-08-13T04:00:00Z","v":39609,"vw":6.985218},{"c":7.43,"h":7.52,"l":7.05,"n":918,"o":7.06,"t":"2025-08-14T04:00:00Z","v":130831,"vw":7.349377},{"c":7.25,"h":7.4699,"l":7.2,"n":484,"o":7.44,"t":"2025-08-15T04:00:00Z","v":37608,"vw":7.360637},{"c":7.12,"h":7.3092,"l":7.12,"n":448,"o":7.27,"t":"2025-08-18T04:00:00Z","v":22092,"vw":7.214662},{"c":7.04,"h":7.2002,"l":6.95,"n":454,"o":7.17,"t":"2025-08-19T04:00:00Z","v":34080,"vw":7.040111},{"c":6.98,"h":7.14,"l":6.95,"n":319,"o":7.03,"t":"2025-08-20T04:00:00Z","v":34553,"vw":7.027123},{"c":7.23,"h":7.25,"l":7,"n":555,"o":7.06,"t":"2025-08-21T04:00:00Z","v":50248,"vw":7.161343},{"c":7.26,"h":7.4411,"l":7.23,"n":546,"o":7.23,"t":"2025-08-22T04:00:00Z","v":53290,"vw":7.341984},{"c":7.37,"h":7.45,"l":7.18,"n":617,"o":7.18,"t":"2025-08-25T04:00:00Z","v":62710,"vw":7.365407},{"c":7.46,"h":7.52,"l":7.3008,"n":905,"o":7.32,"t":"2025-08-26T04:00:00Z","v":65124,"vw":7.429512},{"c":7.54,"h":7.6,"l":7.45,"n":765,"o":7.45,"t":"2025-08-27T04:00:00Z","v":43681,"vw":7.533733},{"c":7.57,"h":7.61,"l":7.45,"n":550,"o":7.58,"t":"2025-08-28T04:00:00Z","v":47237,"vw":7.558493},{"c":8.32,"h":8.365,"l":7.65,"n":1580,"o":7.65,"t":"2025-08-29T04:00:00Z","v":238234,"vw":8.082459},{"c":8.45,"h":8.605,"l":8.01,"n":969,"o":8.32,"t":"2025-09-02T04:00:00Z","v":134676,"vw":8.391866},{"c":8.17,"h":8.6,"l":8.14,"n":533,"o":8.4,"t":"2025-09-03T04:00:00Z","v":72991,"vw":8.326435},{"c":8.09,"h":8.33,"l":8,"n":355,"o":8.18,"t":"2025-09-04T04:00:00Z","v":29399,"vw":8.11201},{"c":8.1,"h":8.105,"l":7.74,"n":373,"o":8,"t":"2025-09-05T04:00:00Z","v":29379,"vw":7.989769},{"c":8.34,"h":8.36,"l":8.102,"n":774,"o":8.16,"t":"2025-09-08T04:00:00Z","v":35133,"vw":8.237568},{"c":8.45,"h":8.52,"l":8.265,"n":715,"o":8.4,"t":"2025-09-09T04:00:00Z","v":69546,"vw":8.407982},{"c":8.96,"h":9,"l":8.405,"n":1200,"o":8.52,"t":"2025-09-10T04:00:00Z","v":110425,"vw":8.821225},{"c":8.57,"h":8.96,"l":8.5101,"n":753,"o":8.95,"t":"2025-09-11T04:00:00Z","v":59010,"vw":8.626873},{"c":8.6,"h":8.75,"l":8.5,"n":576,"o":8.56,"t":"2025-09-12T04:00:00Z","v":31815,"vw":8.577129},{"c":8.95,"h":8.98,"l":8.5301,"n":739,"o":8.68,"t":"2025-09-15T04:00:00Z","v":83737,"vw":8.856118},{"c":8.78,"h":8.93,"l":8.73,"n":611,"o":8.93,"t":"2025-09-16T04:00:00Z","v":39139,"vw":8.821921},{"c":8.95,"h":8.99,"l":8.69,"n":610,"o":8.69,"t":"2025-09-17T04:00:00Z","v":73930,"vw":8.841163},{"c":8.87,"h":9,"l":8.8092,"n":691,"o":9,"t":"2025-09-18T04:00:00Z","v":61935,"vw":8.880993},{"c":9.03,"h":9.035,"l":8.75,"n":1146,"o":8.95,"t":"2025-09-19T04:00:00Z","v":82827,"vw":8.869533},{"c":8.98,"h":9.01,"l":8.72,"n":641,"o":9.01,"t":"2025-09-22T04:00:00Z","v":68484,"vw":8.869493},{"c":8.93,"h":9,"l":8.8364,"n":766,"o":8.93,"t":"2025-09-23T04:00:00Z","v":64434,"vw":8.957099},{"c":9.33,"h":9.5,"l":8.928,"n":1830,"o":8.96,"t":"2025-09-24T04:00:00Z","v":211556,"vw":9.258077},{"c":9.44,"h":9.48,"l":9.27,"n":1997,"o":9.4,"t":"2025-09-25T04:00:00Z","v":222972,"vw":9.390793},{"c":9.07,"h":9.9323,"l":8.72,"n":2924,"o":9.89,"t":"2025-09-26T04:00:00Z","v":339476,"vw":9.165087},{"c":9.23,"h":9.392,"l":8.9,"n":2080,"o":9.29,"t":"2025-09-29T04:00:00Z","v":198747,"vw":9.128988},{"c":8.82,"h":9.27,"l":8.81,"n":1496,"o":9.14,"t":"2025-09-30T04:00:00Z","v":177006,"vw":8.953744},{"c":8.78,"h":8.9147,"l":8.73,"n":1026,"o":8.87,"t":"2025-10-01T04:00:00Z","v":58028,"vw":8.79454},{"c":8.69,"h":8.9699,"l":8.53,"n":1124,"o":8.77,"t":"2025-10-02T04:00:00Z","v":84300,"vw":8.665281},{"c":8.74,"h":8.95,"l":8.7,"n":778,"o":8.77,"t":"2025-10-03T04:00:00Z","v":64710,"vw":8.7943},{"c":8.62,"h":8.95,"l":8.61,"n":1231,"o":8.74,"t":"2025-10-06T04:00:00Z","v":89007,"vw":8.743299},{"c":8.44,"h":8.69,"l":8.34,"n":750,"o":8.6,"t":"2025-10-07T04:00:00Z","v":50168,"vw":8.422562},{"c":8.55,"h":8.59,"l":8.44,"n":1420,"o":8.58,"t":"2025-10-08T04:00:00Z","v":89161,"vw":8.525111},{"c":8.38,"h":8.66,"l":8.35,"n":1101,"o":8.56,"t":"2025-10-09T04:00:00Z","v":63745,"vw":8.431489},{"c":8.23,"h":8.5,"l":8.15,"n":1019,"o":8.35,"t":"2025-10-10T04:00:00Z","v":88239,"vw":8.291682},{"c":8.26,"h":8.48,"l":8,"n":1746,"o":8.09,"t":"2025-10-13T04:00:00Z","v":198491,"vw":8.284676},{"c":8.95,"h":9.02,"l":8.25,"n":2710,"o":8.25,"t":"2025-10-14T04:00:00Z","v":205278,"vw":8.809371},{"c":9.08,"h":9.2325,"l":8.76,"n":1188,"o":9.08,"t":"2025-10-15T04:00:00Z","v":90390,"vw":8.994544},{"c":8.89,"h":9.1,"l":8.87,"n":1505,"o":8.98,"t":"2025-10-16T04:00:00Z","v":115740,"vw":8.967797},{"c":8.85,"h":8.909,"l":8.63,"n":1321,"o":8.77,"t":"2025-10-17T04:00:00Z","v":101201,"vw":8.82704},{"c":8.99,"h":9.17,"l":8.93,"n":991,"o":8.93,"t":"2025-10-20T04:00:00Z","v":124448,"vw":9.07178},{"c":8.79,"h":9.07,"l":8.7101,"n":1099,"o":8.93,"t":"2025-10-21T04:00:00Z","v":64289,"vw":8.886498},{"c":9.05,"h":9.1099,"l":8.73,"n":974,"o":8.73,"t":"2025-10-22T04:00:00Z","v":99325,"vw":8.999128},{"c":9.12,"h":9.16,"l":8.99,"n":542,"o":9.16,"t":"2025-10-23T04:00:00Z","v":40186,"vw":9.090465},{"c":9.07,"h":9.16,"l":9,"n":675,"o":9.14,"t":"2025-10-24T04:00:00Z","v":34322,"vw":9.070036},{"c":9.27,"h":9.44,"l":9.01,"n":1979,"o":9.01,"t":"2025-10-27T04:00:00Z","v":81068,"vw":9.278829},{"c":9.21,"h":9.41,"l":9.19,"n":1027,"o":9.26,"t":"2025-10-28T04:00:00Z","v":42636,"vw":9.275646},{"c":9,"h":9.22,"l":9,"n":688,"o":9.22,"t":"2025-10-29T04:00:00Z","v":49538,"vw":9.122474},{"c":8.92,"h":9.04,"l":8.9,"n":648,"o":8.99,"t":"2025-10-30T04:00:00Z","v":41280,"vw":8.946633},{"c":9.02,"h":9.06,"l":8.8401,"n":758,"o":8.95,"t":"2025-10-31T04:00:00Z","v":37356,"vw":8.977408},{"c":9.89,"h":10,"l":9.71,"n":5130,"o":9.88,"t":"2025-11-03T05:00:00Z","v":792829,"vw":9.841861},{"c":9.77,"h":9.84,"l":9.65,"n":3560,"o":9.7,"t":"2025-11-04T05:00:00Z","v":389919,"vw":9.767527},{"c":9.84,"h":9.86,"l":9.65,"n":1894,"o":9.65,"t":"2025-11-05T05:00:00Z","v":276277,"vw":9.788688},{"c":9.88,"h":9.94,"l":9.7703,"n":1926,"o":9.85,"t":"2025-11-06T05:00:00Z","v":122112,"vw":9.866035},{"c":9.83,"h":9.92,"l":9.7702,"n":1143,"o":9.86,"t":"2025-11-07T05:00:00Z","v":129822,"vw":9.83319},{"c":9.87,"h":9.95,"l":9.76,"n":1582,"o":9.76,"t":"2025-11-10T05:00:00Z","v":141411,"vw":9.887537},{"c":9.87,"h":9.93,"l":9.84,"n":1001,"o":9.84,"t":"2025-11-11T05:00:00Z","v":98452,"vw":9.874278},{"c":9.85,"h":9.87,"l":9.81,"n":709,"o":9.82,"t":"2025-11-12T05:00:00Z","v":68206,"vw":9.839131},{"c":9.77,"h":9.89,"l":9.72,"n":882,"o":9.88,"t":"2025-11-13T05:00:00Z","v":101419,"vw":9.795944},{"c":9.8,"h":9.83,"l":9.72,"n":908,"o":9.76,"t":"2025-11-14T05:00:00Z","v":61020,"vw":9.786438},{"c":9.83,"h":9.86,"l":9.76,"n":1308,"o":9.83,"t":"2025-11-17T05:00:00Z","v":78827,"vw":9.816472},{"c":9.77,"h":9.82,"l":9.69,"n":1412,"o":9.75,"t":"2025-11-18T05:00:00Z","v":154618,"vw":9.755888},{"c":10.16,"h":10.23,"l":9.8,"n":2371,"o":9.8,"t":"2025-11-19T05:00:00Z","v":293987,"vw":9.999987},{"c":9.86,"h":10.15,"l":9.83,"n":2066,"o":10.15,"t":"2025-11-20T05:00:00Z","v":187151,"vw":9.931574},{"c":9.99,"h":9.99,"l":9.75,"n":1639,"o":9.89,"t":"2025-11-21T05:00:00Z","v":237454,"vw":9.861839},{"c":10.01,"h":10.07,"l":9.88,"n":1504,"o":9.97,"t":"2025-11-24T05:00:00Z","v":82910,"vw":9.986512},{"c":9.96,"h":10.099,"l":9.91,"n":1133,"o":9.97,"t":"2025-11-25T05:00:00Z","v":76434,"vw":9.98627},{"c":9.86,"h":9.99,"l":9.84,"n":1186,"o":9.93,"t":"2025-11-26T05:00:00Z","v":98555,"vw":9.90015},{"c":9.92,"h":9.95,"l":9.84,"n":467,"o":9.88,"t":"2025-11-28T05:00:00Z","v":23456,"vw":9.872895},{"c":9.96,"h":10.01,"l":9.9,"n":1557,"o":9.9,"t":"2025-12-01T05:00:00Z","v":86562,"vw":9.974076},{"c":9.99,"h":10.0276,"l":9.91,"n":1318,"o":9.95,"t":"2025-12-02T05:00:00Z","v":94989,"vw":9.980357},{"c":10.03,"h":10.08,"l":9.94,"n":1676,"o":10.03,"t":"2025-12-03T05:00:00Z","v":142352,"vw":10.020265},{"c":10.1,"h":10.13,"l":9.97,"n":1894,"o":10.02,"t":"2025-12-04T05:00:00Z","v":135358,"vw":10.049777},{"c":10.72,"h":10.99,"l":10.45,"n":3022,"o":10.5,"t":"2025-12-05T05:00:00Z","v":316949,"vw":10.690078},{"c":10.5,"h":10.85,"l":10.41,"n":3204,"o":10.61,"t":"2025-12-08T05:00:00Z","v":298957,"vw":10.638233},{"c":10.84,"h":10.84,"l":10.58,"n":2488,"o":10.61,"t":"2025-12-09T05:00:00Z","v":216571,"vw":10.721037},{"c":10.61,"h":10.85,"l":10.6,"n":1519,"o":10.84,"t":"2025-12-10T05:00:00Z","v":85035,"vw":10.759547},{"c":10.63,"h":10.8,"l":10.58,"n":1835,"o":10.58,"t":"2025-12-11T05:00:00Z","v":82365,"vw":10.69419},{"c":10.74,"h":10.78,"l":10.577,"n":1702,"o":10.58,"t":"2025-12-12T05:00:00Z","v":182025,"vw":10.704678},{"c":10.66,"h":10.89,"l":10.66,"n":1278,"o":10.83,"t":"2025-12-15T05:00:00Z","v":107315,"vw":10.776121},{"c":10.46,"h":10.68,"l":10.4,"n":1198,"o":10.67,"t":"2025-12-16T05:00:00Z","v":86227,"vw":10.49678},{"c":10.39,"h":10.58,"l":10.32,"n":917,"o":10.51,"t":"2025-12-17T05:00:00Z","v":62539,"vw":10.415282},{"c":10.18,"h":10.375,"l":10.13,"n":1213,"o":10.33,"t":"2025-12-18T05:00:00Z","v":138978,"vw":10.236846},{"c":10.54,"h":10.56,"l":10.23,"n":1417,"o":10.23,"t":"2025-12-19T05:00:00Z","v":115688,"vw":10.415685},{"c":10.48,"h":10.6,"l":10.37,"n":1176,"o":10.59,"t":"2025-12-22T05:00:00Z","v":59342,"vw":10.509656},{"c":10.39,"h":10.55,"l":10.38,"n":959,"o":10.45,"t":"2025-12-23T05:00:00Z","v":77039,"vw":10.437338},{"c":10.5,"h":10.535,"l":10.37,"n":583,"o":10.44,"t":"2025-12-24T05:00:00Z","v":48684,"vw":10.419314},{"c":10.61,"h":10.6423,"l":10.47,"n":862,"o":10.55,"t":"2025-12-26T05:00:00Z","v":54708,"vw":10.585296},{"c":10.47,"h":10.5905,"l":10.41,"n":931,"o":10.59,"t":"2025-12-29T05:00:00Z","v":63329,"vw":10.470918},{"c":10.35,"h":10.48,"l":10.3236,"n":1176,"o":10.45,"t":"2025-12-30T05:00:00Z","v":68164,"vw":10.391824},{"c":10.35,"h":10.4,"l":10.28,"n":510,"o":10.37,"t":"2025-12-31T05:00:00Z","v":49278,"vw":10.334013},{"c":10.27,"h":10.43,"l":10.13,"n":1166,"o":10.43,"t":"2026-01-02T05:00:00Z","v":150980,"vw":10.216047},{"c":10.33,"h":10.46,"l":10.061,"n":1529,"o":10.3,"t":"2026-01-05T05:00:00Z","v":207562,"vw":10.273985},{"c":10.34,"h":10.53,"l":10.25,"n":1128,"o":10.3,"t":"2026-01-06T05:00:00Z","v":85391,"vw":10.413351},{"c":10.15,"h":10.24,"l":10.06,"n":939,"o":10.23,"t":"2026-01-07T05:00:00Z","v":108692,"vw":10.172026},{"c":10.38,"h":10.5343,"l":10.28,"n":1708,"o":10.28,"t":"2026-01-08T05:00:00Z","v":149003,"vw":10.394244},{"c":10.49,"h":10.49,"l":10.29,"n":1412,"o":10.42,"t":"2026-01-09T05:00:00Z","v":158664,"vw":10.42841},{"c":10.48,"h":10.66,"l":10.43,"n":1331,"o":10.49,"t":"2026-01-12T05:00:00Z","v":139892,"vw":10.569254},{"c":10.93,"h":11.1,"l":10.51,"n":2134,"o":10.56,"t":"2026-01-13T05:00:00Z","v":240828,"vw":10.865995},{"c":10.73,"h":10.96,"l":10.64,"n":1503,"o":10.96,"t":"2026-01-14T05:00:00Z","v":106186,"vw":10.781847},{"c":10.5,"h":10.69,"l":10.45,"n":1046,"o":10.69,"t":"2026-01-15T05:00:00Z","v":104869,"vw":10.524277},{"c":10.42,"h":10.6002,"l":10.42,"n":1097,"o":10.5,"t":"2026-01-16T05:00:00Z","v":67402,"vw":10.482987},{"c":10.43,"h":10.522,"l":10.22,"n":2225,"o":10.36,"t":"2026-01-20T05:00:00Z","v":246828,"vw":10.389669},{"c":10.75,"h":10.79,"l":10.45,"n":1639,"o":10.53,"t":"2026-01-21T05:00:00Z","v":143435,"vw":10.695677},{"c":10.57,"h":10.8,"l":10.57,"n":1086,"o":10.75,"t":"2026-01-22T05:00:00Z","v":73583,"vw":10.675871},{"c":10.56,"h":10.79,"l":10.5188,"n":1145,"o":10.76,"t":"2026-01-23T05:00:00Z","v":65233,"vw":10.63716},{"c":10.4,"h":10.64,"l":10.29,"n":1227,"o":10.64,"t":"2026-01-26T05:00:00Z","v":132753,"vw":10.405218},{"c":10.96,"h":11.15,"l":10.41,"n":3094,"o":10.41,"t":"2026-01-27T05:00:00Z","v":339885,"vw":10.881726},{"c":10.65,"h":11.11,"l":10.6,"n":1104,"o":11.05,"t":"2026-01-28T05:00:00Z","v":74369,"vw":10.810176},{"c":10.62,"h":10.9,"l":10.56,"n":885,"o":10.75,"t":"2026-01-29T05:00:00Z","v":97743,"vw":10.678738},{"c":10.67,"h":10.71,"l":10.42,"n":1502,"o":10.55,"t":"2026-01-30T05:00:00Z","v":138372,"vw":10.553995},{"c":10.64,"h":10.73,"l":10.25,"n":1456,"o":10.43,"t":"2026-02-02T05:00:00Z","v":122709,"vw":10.582122},{"c":10.6,"h":10.7,"l":10.41,"n":1139,"o":10.63,"t":"2026-02-03T05:00:00Z","v":109823,"vw":10.540691},{"c":10.48,"h":10.69,"l":10.393,"n":1011,"o":10.54,"t":"2026-02-04T05:00:00Z","v":114229,"vw":10.527197},{"c":10.38,"h":10.5135,"l":10.35,"n":781,"o":10.4,"t":"2026-02-05T05:00:00Z","v":68259,"vw":10.410528},{"c":10.39,"h":10.4996,"l":10.35,"n":1098,"o":10.36,"t":"2026-02-06T05:00:00Z","v":96211,"vw":10.413367},{"c":10.24,"h":10.43,"l":10.19,"n":995,"o":10.4,"t":"2026-02-09T05:00:00Z","v":151053,"vw":10.333256},{"c":10.3,"h":10.36,"l":10.24,"n":1165,"o":10.28,"t":"2026-02-10T05:00:00Z","v":57340,"vw":10.301735},{"c":10.39,"h":10.41,"l":10.26,"n":849,"o":10.36,"t":"2026-02-11T05:00:00Z","v":81377,"vw":10.374894},{"c":10.28,"h":10.42,"l":10.21,"n":711,"o":10.42,"t":"2026-02-12T05:00:00Z","v":76842,"vw":10.295979},{"c":10.3,"h":10.35,"l":10.22,"n":908,"o":10.34,"t":"2026-02-13T05:00:00Z","v":77174,"vw":10.285446},{"c":10.54,"h":10.6,"l":10.2,"n":1108,"o":10.32,"t":"2026-02-17T05:00:00Z","v":83834,"vw":10.457051},{"c":10.55,"h":10.62,"l":10.47,"n":972,"o":10.59,"t":"2026-02-18T05:00:00Z","v":53750,"vw":10.53574},{"c":10.41,"h":10.6,"l":10.35,"n":1091,"o":10.6,"t":"2026-02-19T05:00:00Z","v":42802,"vw":10.44297},{"c":10.37,"h":10.5,"l":10.3,"n":823,"o":10.39,"t":"2026-02-20T05:00:00Z","v":36241,"vw":10.391642},{"c":10.3,"h":10.49,"l":10.225,"n":1511,"o":10.38,"t":"2026-02-23T05:00:00Z","v":88708,"vw":10.314085},{"c":10.47,"h":10.49,"l":10.22,"n":822,"o":10.25,"t":"2026-02-24T05:00:00Z","v":47953,"vw":10.342525},{"c":10.45,"h":10.57,"l":10.26,"n":662,"o":10.49,"t":"2026-02-25T05:00:00Z","v":39517,"vw":10.420591},{"c":10.38,"h":10.4712,"l":10.32,"n":762,"o":10.39,"t":"2026-02-26T05:00:00Z","v":34939,"vw":10.412338},{"c":10.69,"h":10.72,"l":10.425,"n":1387,"o":10.47,"t":"2026-02-27T05:00:00Z","v":108732,"vw":10.614963},{"c":10.75,"h":10.83,"l":10.62,"n":1963,"o":10.74,"t":"2026-03-02T05:00:00Z","v":139925,"vw":10.739516},{"c":10.6,"h":10.6717,"l":10.35,"n":1275,"o":10.65,"t":"2026-03-03T05:00:00Z","v":71674,"vw":10.533114},{"c":10.47,"h":10.625,"l":10.47,"n":688,"o":10.55,"t":"2026-03-04T05:00:00Z","v":29262,"vw":10.524732},{"c":10.66,"h":10.81,"l":10.42,"n":1178,"o":10.52,"t":"2026-03-05T05:00:00Z","v":99510,"vw":10.662717},{"c":10.66,"h":10.93,"l":10.6,"n":830,"o":10.87,"t":"2026-03-06T05:00:00Z","v":70898,"vw":10.719811},{"c":10.4,"h":10.7193,"l":10.4,"n":1057,"o":10.67,"t":"2026-03-09T04:00:00Z","v":81108,"vw":10.487799},{"c":10.44,"h":10.6,"l":10.38,"n":799,"o":10.52,"t":"2026-03-10T04:00:00Z","v":47332,"vw":10.456707},{"c":10.6,"h":10.64,"l":10.36,"n":882,"o":10.36,"t":"2026-03-11T04:00:00Z","v":57132,"vw":10.524881},{"c":10.28,"h":10.61,"l":10.25,"n":801,"o":10.56,"t":"2026-03-12T04:00:00Z","v":71908,"vw":10.348304},{"c":10.16,"h":10.5,"l":10.12,"n":899,"o":10.5,"t":"2026-03-13T04:00:00Z","v":69669,"vw":10.2411},{"c":10.14,"h":10.25,"l":10.06,"n":553,"o":10.16,"t":"2026-03-16T04:00:00Z","v":33480,"vw":10.148277},{"c":10.13,"h":10.24,"l":10.01,"n":562,"o":10.14,"t":"2026-03-17T04:00:00Z","v":50803,"vw":10.146663},{"c":10.27,"h":10.35,"l":10.03,"n":838,"o":10.15,"t":"2026-03-18T04:00:00Z","v":77219,"vw":10.198332},{"c":10.24,"h":10.3,"l":10.15,"n":751,"o":10.2,"t":"2026-03-19T04:00:00Z","v":88060,"vw":10.228019},{"c":9.15,"h":9.95,"l":8.772,"n":4810,"o":9.95,"t":"2026-03-20T04:00:00Z","v":730400,"vw":9.236708},{"c":9.89,"h":9.89,"l":9.09,"n":2803,"o":9.37,"t":"2026-03-23T04:00:00Z","v":369535,"vw":9.538181},{"c":9.89,"h":9.985,"l":9.632,"n":2441,"o":9.77,"t":"2026-03-24T04:00:00Z","v":240441,"vw":9.807829},{"c":10.04,"h":10.18,"l":9.66,"n":2169,"o":9.81,"t":"2026-03-25T04:00:00Z","v":199791,"vw":9.964106},{"c":9.91,"h":10.6899,"l":9.83,"n":2947,"o":9.9,"t":"2026-03-26T04:00:00Z","v":366819,"vw":10.241309},{"c":10.32,"h":10.54,"l":9.95,"n":2161,"o":9.99,"t":"2026-03-27T04:00:00Z","v":273434,"vw":10.230355},{"c":9.95,"h":10.4,"l":9.85,"n":1630,"o":10.32,"t":"2026-03-30T04:00:00Z","v":166497,"vw":9.991727},{"c":10.08,"h":10.26,"l":9.94,"n":1005,"o":9.95,"t":"2026-03-31T04:00:00Z","v":103270,"vw":10.07689},{"c":9.96,"h":10.09,"l":9.8,"n":1314,"o":10.09,"t":"2026-04-01T04:00:00Z","v":90324,"vw":9.926467},{"c":10.09,"h":10.2,"l":9.86,"n":1457,"o":9.86,"t":"2026-04-02T04:00:00Z","v":93412,"vw":10.096952},{"c":10.28,"h":10.3,"l":9.96,"n":1455,"o":10.05,"t":"2026-04-06T04:00:00Z","v":119758,"vw":10.218361},{"c":10.06,"h":10.46,"l":10.03,"n":930,"o":10.3,"t":"2026-04-07T04:00:00Z","v":72952,"vw":10.159095},{"c":10.06,"h":10.08,"l":9.93,"n":1207,"o":9.96,"t":"2026-04-08T04:00:00Z","v":81974,"vw":9.986122},{"c":9.88,"h":10.06,"l":9.82,"n":1334,"o":10.04,"t":"2026-04-09T04:00:00Z","v":87013,"vw":9.924653},{"c":10.18,"h":10.46,"l":10.07,"n":1524,"o":10.11,"t":"2026-04-10T04:00:00Z","v":141001,"vw":10.233533},{"c":10.25,"h":10.4,"l":10.13,"n":902,"o":10.13,"t":"2026-04-13T04:00:00Z","v":82729,"vw":10.28288},{"c":10.12,"h":10.25,"l":10.055,"n":1321,"o":10.25,"t":"2026-04-14T04:00:00Z","v":68251,"vw":10.166527},{"c":10.22,"h":10.26,"l":9.99,"n":1079,"o":10.08,"t":"2026-04-15T04:00:00Z","v":99833,"vw":10.121862},{"c":10.13,"h":10.225,"l":10.07,"n":1148,"o":10.15,"t":"2026-04-16T04:00:00Z","v":53524,"vw":10.137064},{"c":10.12,"h":10.12,"l":9.95,"n":1452,"o":10.09,"t":"2026-04-17T04:00:00Z","v":78694,"vw":10.065626},{"c":10.3,"h":10.32,"l":9.96,"n":1062,"o":10.08,"t":"2026-04-20T04:00:00Z","v":76142,"vw":10.170212},{"c":10.12,"h":10.3,"l":10.11,"n":944,"o":10.3,"t":"2026-04-21T04:00:00Z","v":79158,"vw":10.185213},{"c":10.18,"h":10.24,"l":10.12,"n":881,"o":10.21,"t":"2026-04-22T04:00:00Z","v":37319,"vw":10.175342},{"c":10.43,"h":10.5,"l":10.21,"n":1454,"o":10.23,"t":"2026-04-23T04:00:00Z","v":149674,"vw":10.382543},{"c":10.52,"h":10.6,"l":10.275,"n":1586,"o":10.36,"t":"2026-04-24T04:00:00Z","v":165053,"vw":10.466078},{"c":10.81,"h":10.87,"l":10.44,"n":1444,"o":10.51,"t":"2026-04-27T04:00:00Z","v":188039,"vw":10.714125},{"c":10.73,"h":10.89,"l":10.59,"n":849,"o":10.86,"t":"2026-04-28T04:00:00Z","v":43642,"vw":10.734746},{"c":10.77,"h":10.83,"l":10.67,"n":1070,"o":10.72,"t":"2026-04-29T04:00:00Z","v":54391,"vw":10.768052},{"c":10.78,"h":10.845,"l":10.3427,"n":981,"o":10.65,"t":"2026-04-30T04:00:00Z","v":58598,"vw":10.700312},{"c":11.19,"h":11.22,"l":10.88,"n":1595,"o":10.89,"t":"2026-05-01T04:00:00Z","v":161697,"vw":11.079078},{"c":11.35,"h":11.38,"l":11.13,"n":1113,"o":11.26,"t":"2026-05-04T04:00:00Z","v":83952,"vw":11.25627},{"c":11.5,"h":11.54,"l":11.35,"n":1147,"o":11.36,"t":"2026-05-05T04:00:00Z","v":93032,"vw":11.460574},{"c":11.16,"h":11.55,"l":11.03,"n":1501,"o":11.44,"t":"2026-05-06T04:00:00Z","v":92815,"vw":11.233492},{"c":11.04,"h":11.12,"l":10.8,"n":876,"o":11.08,"t":"2026-05-07T04:00:00Z","v":48830,"vw":11.000942},{"c":11.08,"h":11.14,"l":10.82,"n":599,"o":11,"t":"2026-05-08T04:00:00Z","v":37737,"vw":10.969918},{"c":11.06,"h":11.24,"l":10.9,"n":738,"o":10.9,"t":"2026-05-11T04:00:00Z","v":62130,"vw":11.079991},{"c":10.97,"h":11.08,"l":10.82,"n":1002,"o":10.95,"t":"2026-05-12T04:00:00Z","v":77146,"vw":10.949706},{"c":10.78,"h":11.06,"l":10.6897,"n":825,"o":11,"t":"2026-05-13T04:00:00Z","v":53280,"vw":10.782203},{"c":10.88,"h":11.01,"l":10.73,"n":651,"o":10.77,"t":"2026-05-14T04:00:00Z","v":52033,"vw":10.87208},{"c":10.71,"h":10.825,"l":10.64,"n":1155,"o":10.76,"t":"2026-05-15T04:00:00Z","v":52068,"vw":10.720111},{"c":11.27,"h":11.42,"l":10.84,"n":1867,"o":10.84,"t":"2026-05-18T04:00:00Z","v":221063,"vw":11.065202},{"c":11.3,"h":11.38,"l":11.119,"n":1073,"o":11.25,"t":"2026-05-19T04:00:00Z","v":58122,"vw":11.286713},{"c":11.38,"h":11.49,"l":11.2961,"n":1410,"o":11.39,"t":"2026-05-20T04:00:00Z","v":69376,"vw":11.417706},{"c":11.53,"h":11.6,"l":11.26,"n":1073,"o":11.31,"t":"2026-05-21T04:00:00Z","v":92188,"vw":11.505987},{"c":11.46,"h":11.78,"l":11.41,"n":941,"o":11.59,"t":"2026-05-22T04:00:00Z","v":63250,"vw":11.577668},{"c":11.16,"h":11.5905,"l":11.054,"n":1520,"o":11.24,"t":"2026-05-26T04:00:00Z","v":145910,"vw":11.225393},{"c":11.06,"h":11.15,"l":10.95,"n":1239,"o":11,"t":"2026-05-27T04:00:00Z","v":91609,"vw":11.060439},{"c":11.19,"h":11.255,"l":10.9801,"n":1214,"o":11.04,"t":"2026-05-28T04:00:00Z","v":83772,"vw":11.13767},{"c":11,"h":11.2999,"l":10.65,"n":3282,"o":11.17,"t":"2026-05-29T04:00:00Z","v":298622,"vw":10.918211},{"c":10.97,"h":10.97,"l":10.655,"n":1905,"o":10.88,"t":"2026-06-01T04:00:00Z","v":109915,"vw":10.789069},{"c":10.75,"h":10.9,"l":10.65,"n":1608,"o":10.9,"t":"2026-06-02T04:00:00Z","v":95558,"vw":10.755853},{"c":10.74,"h":10.8,"l":10.5,"n":1791,"o":10.8,"t":"2026-06-03T04:00:00Z","v":129725,"vw":10.686753},{"c":10.81,"h":10.87,"l":10.59,"n":927,"o":10.65,"t":"2026-06-04T04:00:00Z","v":69196,"vw":10.764247},{"c":10.73,"h":10.8,"l":10.6,"n":1201,"o":10.7,"t":"2026-06-05T04:00:00Z","v":67799,"vw":10.724384},{"c":10.75,"h":10.905,"l":10.6,"n":1234,"o":10.83,"t":"2026-06-08T04:00:00Z","v":106171,"vw":10.777127},{"c":10.6,"h":10.775,"l":10.41,"n":1089,"o":10.74,"t":"2026-06-09T04:00:00Z","v":80190,"vw":10.57137},{"c":10.71,"h":10.84,"l":10.561,"n":591,"o":10.69,"t":"2026-06-10T04:00:00Z","v":37765,"vw":10.670857},{"c":10.63,"h":10.89,"l":10.6,"n":789,"o":10.74,"t":"2026-06-11T04:00:00Z","v":36676,"vw":10.768204},{"c":10.8,"h":10.92,"l":10.41,"n":1572,"o":10.41,"t":"2026-06-12T04:00:00Z","v":103049,"vw":10.759427},{"c":10.51,"h":10.75,"l":10.452,"n":820,"o":10.74,"t":"2026-06-15T04:00:00Z","v":52591,"vw":10.584705},{"c":10.37,"h":10.58,"l":10.35,"n":1231,"o":10.5,"t":"2026-06-16T04:00:00Z","v":85948,"vw":10.397102},{"c":10.23,"h":10.505,"l":10.2101,"n":1638,"o":10.44,"t":"2026-06-17T04:00:00Z","v":102755,"vw":10.376014},{"c":10.26,"h":10.34,"l":10.02,"n":1971,"o":10.2,"t":"2026-06-18T04:00:00Z","v":160038,"vw":10.213252},{"c":10.39,"h":10.492,"l":10.12,"n":1947,"o":10.12,"t":"2026-06-22T04:00:00Z","v":82696,"vw":10.349962},{"c":10.37,"h":10.47,"l":10.22,"n":881,"o":10.27,"t":"2026-06-23T04:00:00Z","v":50349,"vw":10.365823},{"c":10.17,"h":10.45,"l":10.1,"n":1172,"o":10.28,"t":"2026-06-24T04:00:00Z","v":56693,"vw":10.20977},{"c":10.1,"h":10.21,"l":10.04,"n":1278,"o":10.11,"t":"2026-06-25T04:00:00Z","v":209091,"vw":10.11131},{"c":9.98,"h":10.21,"l":9.92,"n":1321,"o":10.14,"t":"2026-06-26T04:00:00Z","v":120454,"vw":10.032821},{"c":9.91,"h":10.15,"l":9.9,"n":1228,"o":9.91,"t":"2026-06-29T04:00:00Z","v":64523,"vw":10.038029},{"c":9.98,"h":10.01,"l":9.8,"n":1397,"o":9.89,"t":"2026-06-30T04:00:00Z","v":72630,"vw":9.943352},{"c":9.9,"h":10.02,"l":9.8,"n":2151,"o":9.87,"t":"2026-07-01T04:00:00Z","v":104360,"vw":9.930694},{"c":9.99,"h":10.34,"l":9.965,"n":1013,"o":9.97,"t":"2026-07-02T04:00:00Z","v":50842,"vw":10.050619},{"c":10.35,"h":10.43,"l":10,"n":1483,"o":10.04,"t":"2026-07-06T04:00:00Z","v":67171,"vw":10.246889},{"c":10.94,"h":11,"l":10.39,"n":1750,"o":10.39,"t":"2026-07-07T04:00:00Z","v":114023,"vw":10.869437},{"c":11.01,"h":11.1513,"l":10.87,"n":2079,"o":11.01,"t":"2026-07-08T04:00:00Z","v":82459,"vw":11.008158},{"c":10.64,"h":10.91,"l":10.63,"n":913,"o":10.91,"t":"2026-07-09T04:00:00Z","v":23563,"vw":10.72869},{"c":10.76,"h":10.795,"l":10.54,"n":1041,"o":10.71,"t":"2026-07-10T04:00:00Z","v":35584,"vw":10.669317},{"c":10.76,"h":11.0368,"l":10.715,"n":1237,"o":10.76,"t":"2026-07-13T04:00:00Z","v":44967,"vw":10.87697},{"c":10.69,"h":10.9,"l":10.56,"n":1218,"o":10.71,"t":"2026-07-14T04:00:00Z","v":58153,"vw":10.743404},{"c":10.7,"h":10.77,"l":10.48,"n":665,"o":10.77,"t":"2026-07-15T04:00:00Z","v":40217,"vw":10.661787},{"c":10.54,"h":10.84,"l":10.52,"n":1122,"o":10.82,"t":"2026-07-16T04:00:00Z","v":31492,"vw":10.701074},{"c":10.25,"h":10.6799,"l":10.22,"n":631,"o":10.59,"t":"2026-07-17T04:00:00Z","v":29680,"vw":10.405137},{"c":10.47,"h":10.6,"l":10.275,"n":1906,"o":10.3,"t":"2026-07-20T04:00:00Z","v":141053,"vw":10.41523},{"c":10.5,"h":10.62,"l":10.34,"n":747,"o":10.48,"t":"2026-07-21T04:00:00Z","v":27671,"vw":10.445821},{"c":10.55,"h":10.66,"l":10.44,"n":847,"o":10.61,"t":"2026-07-22T04:00:00Z","v":31937,"vw":10.558986},{"c":10.43,"h":10.66,"l":10.41,"n":1108,"o":10.56,"t":"2026-07-23T04:00:00Z","v":24205,"vw":10.492931},{"c":10.28,"h":10.52,"l":10.18,"n":1216,"o":10.52,"t":"2026-07-24T04:00:00Z","v":44587,"vw":10.306036},{"c":10.23,"h":10.32,"l":10.09,"n":980,"o":10.09,"t":"2026-07-27T04:00:00Z","v":53619,"vw":10.210553},{"c":10.2,"h":10.34,"l":10.0041,"n":1555,"o":10.27,"t":"2026-07-28T04:00:00Z","v":68418,"vw":10.225385},{"c":10.24,"h":10.31,"l":10.14,"n":549,"o":10.31,"t":"2026-07-29T04:00:00Z","v":28804,"vw":10.228415},{"c":10.37,"h":10.59,"l":10.15,"n":1279,"o":10.15,"t":"2026-07-30T04:00:00Z","v":55892,"vw":10.390551},{"c":10.77,"h":11.18,"l":10.23,"n":1418,"o":10.33,"t":"2026-07-31T04:00:00Z","v":74375,"vw":10.845445},{"c":10.7,"h":10.785,"l":10.51,"n":784,"o":10.7,"t":"2026-08-03T04:00:00Z","v":25323,"vw":10.69241},{"c":10.5,"h":10.65,"l":10.38,"n":768,"o":10.6,"t":"2026-08-04T04:00:00Z","v":25605,"vw":10.530173},{"c":10.44,"h":10.59,"l":10.23,"n":2579,"o":10.52,"t":"2026-08-05T04:00:00Z","v":111337,"vw":10.406852},{"c":10.64,"h":10.8,"l":10.45,"n":857,"o":10.56,"t":"2026-08-06T04:00:00Z","v":22005,"vw":10.671572},{"c":10.58,"h":10.66,"l":10.4001,"n":1348,"o":10.53,"t":"2026-08-07T04:00:00Z","v":46213,"vw":10.568316},{"c":10.7,"h":10.85,"l":10.4658,"n":1251,"o":10.58,"t":"2026-08-10T04:00:00Z","v":45623,"vw":10.695893},{"c":10.53,"h":10.88,"l":10.52,"n":1108,"o":10.7,"t":"2026-08-11T04:00:00Z","v":30435,"vw":10.685044},{"c":10.49,"h":10.62,"l":10.41,"n":986,"o":10.42,"t":"2026-08-12T04:00:00Z","v":21384,"vw":10.50442},{"c":10.6,"h":10.84,"l":10.4876,"n":1269,"o":10.54,"t":"2026-08-13T04:00:00Z","v":42751,"vw":10.64869},{"c":10.67,"h":10.78,"l":10.57,"n":1243,"o":10.69,"t":"2026-08-14T04:00:00Z","v":33601,"vw":10.669594},{"c":10.56,"h":10.7569,"l":10.39,"n":1245,"o":10.6,"t":"2026-08-17T04:00:00Z","v":51981,"vw":10.501444},{"c":10.58,"h":10.7,"l":10.485,"n":972,"o":10.69,"t":"2026-08-18T04:00:00Z","v":32221,"vw":10.590638},{"c":10.6,"h":10.7,"l":10.55,"n":842,"o":10.59,"t":"2026-08-19T04:00:00Z","v":20805,"vw":10.620553},{"c":10.51,"h":10.73,"l":10.45,"n":1035,"o":10.73,"t":"2026-08-20T04:00:00Z","v":49114,"vw":10.561595},{"c":10.68,"h":10.74,"l":10.445,"n":571,"o":10.55,"t":"2026-08-21T04:00:00Z","v":48108,"vw":10.612723},{"c":10.69,"h":10.69,"l":10.4139,"n":559,"o":10.58,"t":"2026-08-24T04:00:00Z","v":33852,"vw":10.579077},{"c":10.69,"h":10.73,"l":10.44,"n":576,"o":10.56,"t":"2026-08-25T04:00:00Z","v":22838,"vw":10.666836},{"c":10.66,"h":10.88,"l":10.47,"n":628,"o":10.59,"t":"2026-08-26T04:00:00Z","v":55001,"vw":10.763856},{"c":10.6,"h":10.88,"l":10.48,"n":1168,"o":10.61,"t":"2026-08-27T04:00:00Z","v":69790,"vw":10.668267},{"c":10.9,"h":11,"l":10.61,"n":792,"o":10.65,"t":"2026-08-28T04:00:00Z","v":61516,"vw":10.794924},{"c":10.8,"h":11.03,"l":10.66,"n":776,"o":11.03,"t":"2026-08-31T04:00:00Z","v":39354,"vw":10.819363},{"c":10.97,"h":11.06,"l":10.8,"n":1069,"o":10.81,"t":"2026-09-01T04:00:00Z","v":55958,"vw":10.930792},{"c":11.29,"h":11.4026,"l":10.84,"n":1253,"o":10.96,"t":"2026-09-02T04:00:00Z","v":90077,"vw":11.175538},{"c":11.23,"h":11.34,"l":11.14,"n":1012,"o":11.31,"t":"2026-09-03T04:00:00Z","v":39023,"vw":11.229},{"c":11.39,"h":11.51,"l":10.5,"n":1085,"o":10.5,"t":"2026-09-04T04:00:00Z","v":72374,"vw":11.160712},{"c":11.54,"h":11.76,"l":11.14,"n":1346,"o":11.39,"t":"2026-09-08T04:00:00Z","v":92185,"vw":11.433474},{"c":11.48,"h":11.65,"l":11.1781,"n":860,"o":11.54,"t":"2026-09-09T04:00:00Z","v":34198,"vw":11.456986},{"c":11.32,"h":11.48,"l":11.29,"n":765,"o":11.48,"t":"2026-09-10T04:00:00Z","v":14456,"vw":11.35861},{"c":11.23,"h":11.39,"l":11.1,"n":700,"o":11.26,"t":"2026-09-11T04:00:00Z","v":35166,"vw":11.238557},{"c":11.28,"h":11.35,"l":11.0003,"n":785,"o":11.22,"t":"2026-09-14T04:00:00Z","v":45271,"vw":11.192278},{"c":11.25,"h":11.37,"l":11.0732,"n":684,"o":11.25,"t":"2026-09-15T04:00:00Z","v":25211,"vw":11.246159},{"c":11.1,"h":11.29,"l":11.04,"n":1304,"o":11.14,"t":"2026-09-16T04:00:00Z","v":25892,"vw":11.116266},{"c":11.25,"h":11.28,"l":11.09,"n":1045,"o":11.1,"t":"2026-09-17T04:00:00Z","v":23066,"vw":11.200276},{"c":11.3,"h":11.38,"l":11.19,"n":927,"o":11.26,"t":"2026-09-18T04:00:00Z","v":34858,"vw":11.270417},{"c":11.18,"h":11.275,"l":11.065,"n":1015,"o":11.26,"t":"2026-09-21T04:00:00Z","v":41412,"vw":11.16733},{"c":10.94,"h":11.09,"l":10.84,"n":806,"o":11.04,"t":"2026-09-22T04:00:00Z","v":33426,"vw":10.953499},{"c":10.79,"h":11.05,"l":10.755,"n":546,"o":11.05,"t":"2026-09-23T04:00:00Z","v":18447,"vw":10.844195},{"c":10.69,"h":10.8,"l":10.6,"n":707,"o":10.8,"t":"2026-09-24T04:00:00Z","v":30026,"vw":10.678177},{"c":10.56,"h":10.64,"l":10.17,"n":931,"o":10.61,"t":"2026-09-25T04:00:00Z","v":86656,"vw":10.411937},{"c":10.49,"h":10.65,"l":10.39,"n":695,"o":10.61,"t":"2026-09-28T04:00:00Z","v":47085,"vw":10.530461},{"c":10.5,"h":10.54,"l":10.36,"n":501,"o":10.5,"t":"2026-09-29T04:00:00Z","v":28934,"vw":10.472888},{"c":10.33,"h":10.53,"l":10.3,"n":600,"o":10.53,"t":"2026-09-30T04:00:00Z","v":26983,"vw":10.413929},{"c":10.47,"h":10.6,"l":10.22,"n":916,"o":10.4,"t":"2026-10-01T04:00:00Z","v":72253,"vw":10.462993},{"c":10.59,"h":10.64,"l":10.3801,"n":522,"o":10.5,"t":"2026-10-02T04:00:00Z","v":20662,"vw":10.535811},{"c":10.39,"h":10.6555,"l":10.235,"n":713,"o":10.61,"t":"2026-10-05T04:00:00Z","v":41879,"vw":10.400028},{"c":10.25,"h":10.56,"l":10.22,"n":842,"o":10.35,"t":"2026-10-06T04:00:00Z","v":67381,"vw":10.32338},{"c":10.34,"h":10.4,"l":10.2,"n":463,"o":10.28,"t":"2026-10-07T04:00:00Z","v":37376,"vw":10.27903},{"c":10.38,"h":10.5399,"l":10.245,"n":299,"o":10.39,"t":"2026-10-08T04:00:00Z","v":21514,"vw":10.316537},{"c":10.29,"h":10.37,"l":10.19,"n":450,"o":10.37,"t":"2026-10-09T04:00:00Z","v":25466,"vw":10.294626},{"c":10.21,"h":10.5,"l":10.17,"n":544,"o":10.34,"t":"2026-10-12T04:00:00Z","v":35292,"vw":10.256644},{"c":10.06,"h":10.235,"l":9.9,"n":1110,"o":10.2,"t":"2026-10-13T04:00:00Z","v":95006,"vw":10.038742},{"c":9.83,"h":10.25,"l":9.75,"n":855,"o":10.17,"t":"2026-10-14T04:00:00Z","v":59002,"vw":9.868814},{"c":9.77,"h":9.85,"l":9.68,"n":628,"o":9.75,"t":"2026-10-15T04:00:00Z","v":72965,"vw":9.77888},{"c":9.9,"h":9.98,"l":9.75,"n":633,"o":9.8,"t":"2026-10-16T04:00:00Z","v":58603,"vw":9.868457},{"c":9.85,"h":10.18,"l":9.8,"n":655,"o":9.99,"t":"2026-10-19T04:00:00Z","v":60239,"vw":9.978695},{"c":9.89,"h":9.91,"l":9.79,"n":873,"o":9.85,"t":"2026-10-20T04:00:00Z","v":43619,"vw":9.847031},{"c":9.99,"h":10.09,"l":9.8107,"n":379,"o":9.89,"t":"2026-10-21T04:00:00Z","v":27631,"vw":9.984022},{"c":10.05,"h":10.125,"l":9.965,"n":388,"o":10.03,"t":"2026-10-22T04:00:00Z","v":41412,"vw":10.049954}],"volatilityBars":[{"c":11.04,"h":11.04,"l":11.04,"n":5,"o":11.04,"t":"2026-09-22T13:30:00Z","v":601,"vw":11.04},{"c":10.995,"h":10.995,"l":10.995,"n":2,"o":10.995,"t":"2026-09-22T13:45:00Z","v":107,"vw":10.995},{"c":10.96,"h":11.02,"l":10.9509,"n":37,"o":10.98,"t":"2026-09-22T14:00:00Z","v":2299,"vw":10.963248},{"c":11.025,"h":11.09,"l":10.97,"n":19,"o":11.025,"t":"2026-09-22T14:30:00Z","v":652,"vw":11.019141},{"c":11.03,"h":11.03,"l":11.03,"n":8,"o":11.03,"t":"2026-09-22T15:00:00Z","v":152,"vw":11.03},{"c":11,"h":11.09,"l":11,"n":8,"o":11.09,"t":"2026-09-22T15:30:00Z","v":760,"vw":11.075},{"c":10.95,"h":11.02,"l":10.95,"n":17,"o":11.02,"t":"2026-09-22T15:45:00Z","v":742,"vw":10.966949},{"c":11.02,"h":11.02,"l":11.02,"n":10,"o":11.02,"t":"2026-09-22T16:00:00Z","v":342,"vw":11.02},{"c":10.965,"h":11.02,"l":10.95,"n":25,"o":11.02,"t":"2026-09-22T16:45:00Z","v":973,"vw":10.96875},{"c":10.91,"h":10.91,"l":10.9,"n":13,"o":10.9,"t":"2026-09-22T17:00:00Z","v":1044,"vw":10.901435},{"c":10.89,"h":10.89,"l":10.84,"n":18,"o":10.86,"t":"2026-09-22T17:15:00Z","v":1199,"vw":10.855087},{"c":10.96,"h":10.99,"l":10.93,"n":25,"o":10.93,"t":"2026-09-22T17:30:00Z","v":2182,"vw":10.955262},{"c":10.945,"h":10.98,"l":10.94,"n":20,"o":10.94,"t":"2026-09-22T17:45:00Z","v":4638,"vw":10.97283},{"c":10.94,"h":10.96,"l":10.94,"n":33,"o":10.95,"t":"2026-09-22T18:00:00Z","v":1825,"vw":10.952143},{"c":10.9,"h":10.93,"l":10.885,"n":14,"o":10.93,"t":"2026-09-22T18:15:00Z","v":963,"vw":10.911595},{"c":10.85,"h":10.87,"l":10.85,"n":10,"o":10.87,"t":"2026-09-22T19:00:00Z","v":865,"vw":10.858112},{"c":10.943,"h":10.943,"l":10.93,"n":21,"o":10.94,"t":"2026-09-22T19:30:00Z","v":1117,"vw":10.939222},{"c":10.97,"h":10.97,"l":10.9,"n":217,"o":10.94,"t":"2026-09-22T19:45:00Z","v":7785,"vw":10.941412},{"c":10.94,"h":10.94,"l":10.94,"n":4,"o":10.94,"t":"2026-09-22T20:00:00Z","v":895,"vw":10.94},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-22T22:15:00Z","v":141,"vw":10.6},{"c":11.05,"h":11.05,"l":11.05,"n":7,"o":11.05,"t":"2026-09-23T13:30:00Z","v":639,"vw":11.05},{"c":10.9,"h":10.965,"l":10.9,"n":17,"o":10.9,"t":"2026-09-23T14:15:00Z","v":1151,"vw":10.9455},{"c":10.9,"h":10.9,"l":10.9,"n":6,"o":10.9,"t":"2026-09-23T14:30:00Z","v":121,"vw":10.9},{"c":10.83,"h":10.9645,"l":10.815,"n":24,"o":10.9645,"t":"2026-09-23T14:45:00Z","v":1579,"vw":10.867939},{"c":10.92,"h":10.92,"l":10.77,"n":36,"o":10.87,"t":"2026-09-23T15:00:00Z","v":5708,"vw":10.835329},{"c":10.845,"h":10.845,"l":10.845,"n":1,"o":10.845,"t":"2026-09-23T15:15:00Z","v":350,"vw":10.845},{"c":10.77,"h":10.77,"l":10.77,"n":15,"o":10.77,"t":"2026-09-23T15:30:00Z","v":352,"vw":10.77},{"c":10.76,"h":10.76,"l":10.76,"n":9,"o":10.76,"t":"2026-09-23T18:00:00Z","v":652,"vw":10.76},{"c":10.855,"h":10.855,"l":10.855,"n":1,"o":10.855,"t":"2026-09-23T18:15:00Z","v":500,"vw":10.855},{"c":10.795,"h":10.855,"l":10.795,"n":18,"o":10.855,"t":"2026-09-23T18:30:00Z","v":1142,"vw":10.828333},{"c":10.755,"h":10.785,"l":10.755,"n":7,"o":10.785,"t":"2026-09-23T19:30:00Z","v":342,"vw":10.775},{"c":10.78,"h":10.81,"l":10.755,"n":86,"o":10.755,"t":"2026-09-23T19:45:00Z","v":2435,"vw":10.77134},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-09-23T20:00:00Z","v":551,"vw":10.79},{"c":10.61,"h":10.8,"l":10.6,"n":29,"o":10.8,"t":"2026-09-24T13:30:00Z","v":2862,"vw":10.675815},{"c":10.69,"h":10.69,"l":10.69,"n":6,"o":10.69,"t":"2026-09-24T14:30:00Z","v":150,"vw":10.69},{"c":10.69,"h":10.69,"l":10.68,"n":39,"o":10.69,"t":"2026-09-24T14:45:00Z","v":1323,"vw":10.688333},{"c":10.71,"h":10.74,"l":10.68,"n":33,"o":10.69,"t":"2026-09-24T15:00:00Z","v":3826,"vw":10.689868},{"c":10.7,"h":10.73,"l":10.7,"n":18,"o":10.7,"t":"2026-09-24T15:15:00Z","v":1838,"vw":10.704552},{"c":10.69,"h":10.71,"l":10.68,"n":26,"o":10.705,"t":"2026-09-24T15:30:00Z","v":1691,"vw":10.701753},{"c":10.685,"h":10.685,"l":10.68,"n":40,"o":10.68,"t":"2026-09-24T15:45:00Z","v":3061,"vw":10.680233},{"c":10.65,"h":10.685,"l":10.65,"n":16,"o":10.685,"t":"2026-09-24T16:15:00Z","v":959,"vw":10.664668},{"c":10.65,"h":10.65,"l":10.65,"n":11,"o":10.65,"t":"2026-09-24T16:30:00Z","v":412,"vw":10.65},{"c":10.63,"h":10.63,"l":10.63,"n":11,"o":10.63,"t":"2026-09-24T16:45:00Z","v":1113,"vw":10.63},{"c":10.655,"h":10.655,"l":10.655,"n":9,"o":10.655,"t":"2026-09-24T17:00:00Z","v":1125,"vw":10.655},{"c":10.68,"h":10.68,"l":10.655,"n":7,"o":10.655,"t":"2026-09-24T17:30:00Z","v":1300,"vw":10.657273},{"c":10.7,"h":10.7,"l":10.66,"n":9,"o":10.66,"t":"2026-09-24T18:00:00Z","v":773,"vw":10.690932},{"c":10.67,"h":10.67,"l":10.67,"n":8,"o":10.67,"t":"2026-09-24T19:15:00Z","v":238,"vw":10.67},{"c":10.68,"h":10.68,"l":10.65,"n":14,"o":10.65,"t":"2026-09-24T19:30:00Z","v":690,"vw":10.66},{"c":10.7,"h":10.7,"l":10.645,"n":70,"o":10.645,"t":"2026-09-24T19:45:00Z","v":2457,"vw":10.673034},{"c":10.69,"h":10.69,"l":10.69,"n":4,"o":10.69,"t":"2026-09-24T20:00:00Z","v":683,"vw":10.69},{"c":10.6,"h":10.63,"l":10.6,"n":8,"o":10.63,"t":"2026-09-24T20:15:00Z","v":800,"vw":10.618776},{"c":10.431,"h":10.431,"l":10.431,"n":1,"o":10.431,"t":"2026-09-24T20:45:00Z","v":300,"vw":10.431},{"c":10.43,"h":10.43,"l":10.43,"n":4,"o":10.43,"t":"2026-09-25T08:00:00Z","v":300,"vw":10.43},{"c":10.5,"h":10.61,"l":10.46,"n":29,"o":10.61,"t":"2026-09-25T13:30:00Z","v":4165,"vw":10.577468},{"c":10.51,"h":10.6,"l":10.51,"n":8,"o":10.6,"t":"2026-09-25T14:15:00Z","v":5348,"vw":10.594906},{"c":10.47,"h":10.52,"l":10.46,"n":11,"o":10.52,"t":"2026-09-25T14:30:00Z","v":2031,"vw":10.489606},{"c":10.41,"h":10.46,"l":10.4,"n":18,"o":10.46,"t":"2026-09-25T14:45:00Z","v":3465,"vw":10.431291},{"c":10.5,"h":10.5,"l":10.49,"n":9,"o":10.49,"t":"2026-09-25T15:00:00Z","v":1112,"vw":10.494444},{"c":10.38,"h":10.4,"l":10.3716,"n":8,"o":10.3716,"t":"2026-09-25T15:30:00Z","v":1128,"vw":10.378909},{"c":10.36,"h":10.38,"l":10.36,"n":13,"o":10.38,"t":"2026-09-25T15:45:00Z","v":570,"vw":10.366667},{"c":10.29,"h":10.375,"l":10.29,"n":29,"o":10.375,"t":"2026-09-25T16:00:00Z","v":3537,"vw":10.310622},{"c":10.22,"h":10.28,"l":10.17,"n":52,"o":10.28,"t":"2026-09-25T16:15:00Z","v":7853,"vw":10.223385},{"c":10.26,"h":10.3399,"l":10.24,"n":4,"o":10.3399,"t":"2026-09-25T16:30:00Z","v":3700,"vw":10.335041},{"c":10.26,"h":10.33,"l":10.26,"n":7,"o":10.31,"t":"2026-09-25T16:45:00Z","v":694,"vw":10.306825},{"c":10.3,"h":10.3,"l":10.295,"n":6,"o":10.295,"t":"2026-09-25T17:00:00Z","v":1210,"vw":10.297917},{"c":10.395,"h":10.395,"l":10.3,"n":19,"o":10.3,"t":"2026-09-25T17:15:00Z","v":3291,"vw":10.35385},{"c":10.2751,"h":10.3,"l":10.2751,"n":5,"o":10.3,"t":"2026-09-25T17:30:00Z","v":266,"vw":10.287246},{"c":10.23,"h":10.2542,"l":10.23,"n":19,"o":10.2542,"t":"2026-09-25T18:15:00Z","v":735,"vw":10.245681},{"c":10.245,"h":10.3,"l":10.245,"n":51,"o":10.245,"t":"2026-09-25T19:00:00Z","v":3100,"vw":10.268352},{"c":10.3501,"h":10.45,"l":10.3,"n":101,"o":10.3,"t":"2026-09-25T19:15:00Z","v":25114,"vw":10.374103},{"c":10.37,"h":10.415,"l":10.37,"n":6,"o":10.37,"t":"2026-09-25T19:30:00Z","v":905,"vw":10.405},{"c":10.64,"h":10.64,"l":10.37,"n":302,"o":10.37,"t":"2026-09-25T19:45:00Z","v":14807,"vw":10.568888},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-09-25T20:00:00Z","v":1060,"vw":10.56},{"c":10.4517,"h":10.4517,"l":10.4517,"n":1,"o":10.4517,"t":"2026-09-28T11:30:00Z","v":300,"vw":10.4517},{"c":10.58,"h":10.61,"l":10.58,"n":8,"o":10.61,"t":"2026-09-28T13:30:00Z","v":514,"vw":10.604071},{"c":10.63,"h":10.63,"l":10.58,"n":19,"o":10.6,"t":"2026-09-28T13:45:00Z","v":4806,"vw":10.599893},{"c":10.56,"h":10.65,"l":10.515,"n":17,"o":10.65,"t":"2026-09-28T14:15:00Z","v":6380,"vw":10.55217},{"c":10.51,"h":10.51,"l":10.51,"n":13,"o":10.51,"t":"2026-09-28T14:30:00Z","v":2004,"vw":10.51},{"c":10.505,"h":10.62,"l":10.4,"n":22,"o":10.53,"t":"2026-09-28T14:45:00Z","v":5010,"vw":10.495057},{"c":10.4,"h":10.4,"l":10.39,"n":3,"o":10.39,"t":"2026-09-28T15:00:00Z","v":1252,"vw":10.398333},{"c":10.61,"h":10.62,"l":10.41,"n":37,"o":10.49,"t":"2026-09-28T15:15:00Z","v":2668,"vw":10.573381},{"c":10.51,"h":10.56,"l":10.5,"n":20,"o":10.5,"t":"2026-09-28T15:45:00Z","v":2495,"vw":10.544347},{"c":10.56,"h":10.56,"l":10.51,"n":10,"o":10.56,"t":"2026-09-28T16:15:00Z","v":531,"vw":10.543333},{"c":10.62,"h":10.62,"l":10.555,"n":17,"o":10.6,"t":"2026-09-28T16:45:00Z","v":1093,"vw":10.609286},{"c":10.555,"h":10.555,"l":10.555,"n":8,"o":10.555,"t":"2026-09-28T17:00:00Z","v":1263,"vw":10.555},{"c":10.52,"h":10.52,"l":10.49,"n":26,"o":10.5,"t":"2026-09-28T17:15:00Z","v":1823,"vw":10.501316},{"c":10.535,"h":10.54,"l":10.52,"n":14,"o":10.52,"t":"2026-09-28T17:30:00Z","v":1127,"vw":10.529825},{"c":10.54,"h":10.54,"l":10.51,"n":4,"o":10.51,"t":"2026-09-28T18:00:00Z","v":279,"vw":10.528417},{"c":10.5,"h":10.52,"l":10.48,"n":13,"o":10.5,"t":"2026-09-28T18:15:00Z","v":1281,"vw":10.504711},{"c":10.51,"h":10.51,"l":10.51,"n":8,"o":10.51,"t":"2026-09-28T18:30:00Z","v":317,"vw":10.51},{"c":10.565,"h":10.565,"l":10.495,"n":23,"o":10.495,"t":"2026-09-28T18:45:00Z","v":2329,"vw":10.516299},{"c":10.51,"h":10.54,"l":10.5,"n":15,"o":10.54,"t":"2026-09-28T19:00:00Z","v":1244,"vw":10.528434},{"c":10.48,"h":10.5,"l":10.48,"n":5,"o":10.5,"t":"2026-09-28T19:15:00Z","v":302,"vw":10.49},{"c":10.505,"h":10.505,"l":10.505,"n":7,"o":10.505,"t":"2026-09-28T19:30:00Z","v":1352,"vw":10.505},{"c":10.49,"h":10.49,"l":10.45,"n":69,"o":10.47,"t":"2026-09-28T19:45:00Z","v":4085,"vw":10.46251},{"c":10.49,"h":10.49,"l":10.49,"n":6,"o":10.49,"t":"2026-09-28T20:00:00Z","v":920,"vw":10.49},{"c":10.39,"h":10.5,"l":10.39,"n":29,"o":10.5,"t":"2026-09-29T13:30:00Z","v":10818,"vw":10.49897},{"c":10.425,"h":10.425,"l":10.4,"n":8,"o":10.4,"t":"2026-09-29T14:00:00Z","v":1136,"vw":10.402273},{"c":10.47,"h":10.5,"l":10.44,"n":33,"o":10.48,"t":"2026-09-29T14:15:00Z","v":2262,"vw":10.469474},{"c":10.38,"h":10.54,"l":10.38,"n":26,"o":10.475,"t":"2026-09-29T14:30:00Z","v":2873,"vw":10.457983},{"c":10.485,"h":10.525,"l":10.36,"n":39,"o":10.42,"t":"2026-09-29T14:45:00Z","v":3850,"vw":10.437062},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-09-29T15:15:00Z","v":175,"vw":10.48},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-09-29T16:15:00Z","v":108,"vw":10.48},{"c":10.48,"h":10.48,"l":10.48,"n":5,"o":10.48,"t":"2026-09-29T17:30:00Z","v":664,"vw":10.48},{"c":10.46,"h":10.47,"l":10.46,"n":10,"o":10.47,"t":"2026-09-29T18:15:00Z","v":631,"vw":10.466},{"c":10.455,"h":10.455,"l":10.455,"n":2,"o":10.455,"t":"2026-09-29T18:30:00Z","v":117,"vw":10.455},{"c":10.4116,"h":10.4475,"l":10.4116,"n":7,"o":10.4475,"t":"2026-09-29T19:00:00Z","v":1137,"vw":10.414864},{"c":10.5,"h":10.5,"l":10.48,"n":85,"o":10.48,"t":"2026-09-29T19:45:00Z","v":2383,"vw":10.484},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-09-29T20:00:00Z","v":916,"vw":10.5},{"c":10.5,"h":10.53,"l":10.5,"n":34,"o":10.53,"t":"2026-09-30T13:30:00Z","v":2158,"vw":10.515031},{"c":10.4075,"h":10.49,"l":10.405,"n":8,"o":10.49,"t":"2026-09-30T13:45:00Z","v":944,"vw":10.428881},{"c":10.405,"h":10.405,"l":10.405,"n":2,"o":10.405,"t":"2026-09-30T14:00:00Z","v":315,"vw":10.405},{"c":10.5,"h":10.5,"l":10.5,"n":5,"o":10.5,"t":"2026-09-30T14:15:00Z","v":4315,"vw":10.5},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-30T14:30:00Z","v":110,"vw":10.4},{"c":10.35,"h":10.425,"l":10.35,"n":3,"o":10.425,"t":"2026-09-30T15:30:00Z","v":2250,"vw":10.371111},{"c":10.4,"h":10.4,"l":10.35,"n":6,"o":10.35,"t":"2026-09-30T15:45:00Z","v":412,"vw":10.364286},{"c":10.345,"h":10.345,"l":10.3,"n":18,"o":10.31,"t":"2026-09-30T17:00:00Z","v":1485,"vw":10.312691},{"c":10.3,"h":10.355,"l":10.3,"n":8,"o":10.3,"t":"2026-09-30T17:45:00Z","v":464,"vw":10.31375},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-30T18:00:00Z","v":104,"vw":10.345},{"c":10.38,"h":10.38,"l":10.38,"n":5,"o":10.38,"t":"2026-09-30T18:15:00Z","v":134,"vw":10.38},{"c":10.3,"h":10.38,"l":10.3,"n":10,"o":10.38,"t":"2026-09-30T18:30:00Z","v":365,"vw":10.353333},{"c":10.38,"h":10.38,"l":10.38,"n":17,"o":10.38,"t":"2026-09-30T18:45:00Z","v":623,"vw":10.38},{"c":10.345,"h":10.38,"l":10.345,"n":22,"o":10.38,"t":"2026-09-30T19:00:00Z","v":459,"vw":10.37125},{"c":10.345,"h":10.345,"l":10.3,"n":8,"o":10.345,"t":"2026-09-30T19:15:00Z","v":487,"vw":10.333806},{"c":10.345,"h":10.385,"l":10.345,"n":90,"o":10.345,"t":"2026-09-30T19:45:00Z","v":3069,"vw":10.358667},{"c":10.33,"h":10.33,"l":10.33,"n":8,"o":10.33,"t":"2026-09-30T20:00:00Z","v":1613,"vw":10.33},{"c":10.3558,"h":10.3558,"l":10.3558,"n":1,"o":10.3558,"t":"2026-09-30T20:45:00Z","v":4792,"vw":10.3558},{"c":10.25,"h":10.43,"l":10.22,"n":62,"o":10.4,"t":"2026-10-01T13:30:00Z","v":5596,"vw":10.324032},{"c":10.325,"h":10.325,"l":10.325,"n":1,"o":10.325,"t":"2026-10-01T13:45:00Z","v":100,"vw":10.325},{"c":10.4,"h":10.43,"l":10.33,"n":46,"o":10.33,"t":"2026-10-01T14:00:00Z","v":3993,"vw":10.361565},{"c":10.5,"h":10.5,"l":10.44,"n":17,"o":10.44,"t":"2026-10-01T14:15:00Z","v":862,"vw":10.46},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-01T14:45:00Z","v":135,"vw":10.5},{"c":10.57,"h":10.57,"l":10.5,"n":19,"o":10.5,"t":"2026-10-01T15:00:00Z","v":2817,"vw":10.525998},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-01T15:15:00Z","v":163,"vw":10.56},{"c":10.515,"h":10.515,"l":10.515,"n":6,"o":10.515,"t":"2026-10-01T15:30:00Z","v":1313,"vw":10.515},{"c":10.515,"h":10.515,"l":10.515,"n":2,"o":10.515,"t":"2026-10-01T15:45:00Z","v":200,"vw":10.515},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-01T16:15:00Z","v":100,"vw":10.56},{"c":10.52,"h":10.57,"l":10.52,"n":2,"o":10.57,"t":"2026-10-01T16:30:00Z","v":600,"vw":10.528333},{"c":10.525,"h":10.57,"l":10.46,"n":14,"o":10.47,"t":"2026-10-01T16:45:00Z","v":907,"vw":10.487817},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-01T17:00:00Z","v":115,"vw":10.56},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-10-01T17:15:00Z","v":102,"vw":10.58},{"c":10.45,"h":10.46,"l":10.45,"n":16,"o":10.46,"t":"2026-10-01T17:30:00Z","v":882,"vw":10.454484},{"c":10.56,"h":10.56,"l":10.49,"n":21,"o":10.525,"t":"2026-10-01T17:45:00Z","v":4887,"vw":10.503218},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-01T18:00:00Z","v":100,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-01T18:15:00Z","v":100,"vw":10.59},{"c":10.5,"h":10.6,"l":10.5,"n":5,"o":10.6,"t":"2026-10-01T19:00:00Z","v":327,"vw":10.55},{"c":10.56,"h":10.56,"l":10.53,"n":30,"o":10.5401,"t":"2026-10-01T19:15:00Z","v":1415,"vw":10.542161},{"c":10.485,"h":10.53,"l":10.485,"n":16,"o":10.49,"t":"2026-10-01T19:30:00Z","v":1418,"vw":10.490522},{"c":10.47,"h":10.54,"l":10.46,"n":159,"o":10.51,"t":"2026-10-01T19:45:00Z","v":13168,"vw":10.47695},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-01T20:00:00Z","v":27001,"vw":10.47},{"c":10.63,"h":10.64,"l":10.47,"n":51,"o":10.5,"t":"2026-10-02T13:30:00Z","v":7797,"vw":10.561794},{"c":10.63,"h":10.63,"l":10.56,"n":4,"o":10.56,"t":"2026-10-02T13:45:00Z","v":238,"vw":10.595},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-02T14:00:00Z","v":455,"vw":10.5},{"c":10.515,"h":10.515,"l":10.51,"n":6,"o":10.51,"t":"2026-10-02T14:15:00Z","v":1320,"vw":10.510385},{"c":10.48,"h":10.48,"l":10.48,"n":3,"o":10.48,"t":"2026-10-02T15:45:00Z","v":388,"vw":10.48},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-02T16:00:00Z","v":500,"vw":10.48},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-02T16:15:00Z","v":205,"vw":10.48},{"c":10.3801,"h":10.3801,"l":10.3801,"n":2,"o":10.3801,"t":"2026-10-02T16:30:00Z","v":257,"vw":10.3801},{"c":10.4756,"h":10.4756,"l":10.4756,"n":3,"o":10.4756,"t":"2026-10-02T16:45:00Z","v":524,"vw":10.4756},{"c":10.58,"h":10.58,"l":10.54,"n":14,"o":10.54,"t":"2026-10-02T17:45:00Z","v":679,"vw":10.570354},{"c":10.53,"h":10.53,"l":10.51,"n":18,"o":10.51,"t":"2026-10-02T18:00:00Z","v":752,"vw":10.519756},{"c":10.53,"h":10.53,"l":10.52,"n":6,"o":10.52,"t":"2026-10-02T18:15:00Z","v":307,"vw":10.526667},{"c":10.405,"h":10.405,"l":10.405,"n":5,"o":10.405,"t":"2026-10-02T18:45:00Z","v":431,"vw":10.405},{"c":10.47,"h":10.47,"l":10.47,"n":15,"o":10.47,"t":"2026-10-02T19:00:00Z","v":364,"vw":10.47},{"c":10.51,"h":10.51,"l":10.49,"n":29,"o":10.4942,"t":"2026-10-02T19:15:00Z","v":1019,"vw":10.501228},{"c":10.53,"h":10.59,"l":10.52,"n":41,"o":10.52,"t":"2026-10-02T19:45:00Z","v":1592,"vw":10.547694},{"c":10.59,"h":10.59,"l":10.59,"n":4,"o":10.59,"t":"2026-10-02T20:00:00Z","v":649,"vw":10.59},{"c":10.48,"h":10.6555,"l":10.48,"n":28,"o":10.61,"t":"2026-10-05T13:30:00Z","v":2148,"vw":10.553475},{"c":10.495,"h":10.495,"l":10.495,"n":2,"o":10.495,"t":"2026-10-05T13:45:00Z","v":134,"vw":10.495},{"c":10.495,"h":10.495,"l":10.495,"n":4,"o":10.495,"t":"2026-10-05T14:00:00Z","v":203,"vw":10.495},{"c":10.49,"h":10.49,"l":10.49,"n":9,"o":10.49,"t":"2026-10-05T14:15:00Z","v":1064,"vw":10.49},{"c":10.41,"h":10.49,"l":10.41,"n":21,"o":10.49,"t":"2026-10-05T14:30:00Z","v":1400,"vw":10.432366},{"c":10.345,"h":10.345,"l":10.235,"n":7,"o":10.235,"t":"2026-10-05T15:00:00Z","v":433,"vw":10.29625},{"c":10.3,"h":10.355,"l":10.26,"n":13,"o":10.3,"t":"2026-10-05T15:15:00Z","v":1778,"vw":10.332272},{"c":10.27,"h":10.4478,"l":10.25,"n":25,"o":10.27,"t":"2026-10-05T15:30:00Z","v":1519,"vw":10.303236},{"c":10.335,"h":10.335,"l":10.27,"n":17,"o":10.27,"t":"2026-10-05T15:45:00Z","v":1290,"vw":10.311181},{"c":10.27,"h":10.3,"l":10.255,"n":9,"o":10.27,"t":"2026-10-05T16:00:00Z","v":790,"vw":10.268571},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-05T16:15:00Z","v":110,"vw":10.28},{"c":10.42,"h":10.42,"l":10.345,"n":36,"o":10.345,"t":"2026-10-05T16:30:00Z","v":2700,"vw":10.400328},{"c":10.425,"h":10.425,"l":10.405,"n":18,"o":10.405,"t":"2026-10-05T16:45:00Z","v":1109,"vw":10.420157},{"c":10.4003,"h":10.4003,"l":10.4,"n":4,"o":10.4,"t":"2026-10-05T17:00:00Z","v":1120,"vw":10.400055},{"c":10.4,"h":10.425,"l":10.4,"n":18,"o":10.4,"t":"2026-10-05T17:15:00Z","v":3820,"vw":10.403034},{"c":10.45,"h":10.45,"l":10.425,"n":20,"o":10.425,"t":"2026-10-05T17:30:00Z","v":1611,"vw":10.431255},{"c":10.445,"h":10.45,"l":10.435,"n":28,"o":10.435,"t":"2026-10-05T17:45:00Z","v":1554,"vw":10.446425},{"c":10.4201,"h":10.47,"l":10.42,"n":21,"o":10.47,"t":"2026-10-05T18:00:00Z","v":3176,"vw":10.42521},{"c":10.445,"h":10.445,"l":10.445,"n":2,"o":10.445,"t":"2026-10-05T18:15:00Z","v":110,"vw":10.445},{"c":10.4,"h":10.42,"l":10.4,"n":11,"o":10.42,"t":"2026-10-05T18:45:00Z","v":1346,"vw":10.405075},{"c":10.415,"h":10.415,"l":10.415,"n":5,"o":10.415,"t":"2026-10-05T19:00:00Z","v":301,"vw":10.415},{"c":10.415,"h":10.415,"l":10.37,"n":9,"o":10.41,"t":"2026-10-05T19:15:00Z","v":513,"vw":10.39875},{"c":10.37,"h":10.4,"l":10.36,"n":25,"o":10.36,"t":"2026-10-05T19:30:00Z","v":2039,"vw":10.371417},{"c":10.37,"h":10.44,"l":10.36,"n":104,"o":10.36,"t":"2026-10-05T19:45:00Z","v":7171,"vw":10.384906},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-05T20:00:00Z","v":1054,"vw":10.39},{"c":10.17,"h":10.4,"l":10.17,"n":12,"o":10.4,"t":"2026-10-06T12:15:00Z","v":1831,"vw":10.222557},{"c":10.25,"h":10.35,"l":10.25,"n":15,"o":10.35,"t":"2026-10-06T13:30:00Z","v":1112,"vw":10.274901},{"c":10.4499,"h":10.4499,"l":10.4499,"n":3,"o":10.4499,"t":"2026-10-06T14:15:00Z","v":280,"vw":10.4499},{"c":10.45,"h":10.45,"l":10.45,"n":8,"o":10.45,"t":"2026-10-06T14:30:00Z","v":2157,"vw":10.45},{"c":10.43,"h":10.43,"l":10.43,"n":4,"o":10.43,"t":"2026-10-06T14:45:00Z","v":212,"vw":10.43},{"c":10.5,"h":10.5,"l":10.45,"n":10,"o":10.45,"t":"2026-10-06T15:00:00Z","v":739,"vw":10.47},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-06T15:30:00Z","v":796,"vw":10.56},{"c":10.3,"h":10.45,"l":10.3,"n":63,"o":10.45,"t":"2026-10-06T15:45:00Z","v":17010,"vw":10.383252},{"c":10.32,"h":10.32,"l":10.25,"n":55,"o":10.3,"t":"2026-10-06T16:00:00Z","v":3481,"vw":10.285948},{"c":10.3,"h":10.3,"l":10.26,"n":26,"o":10.3,"t":"2026-10-06T16:15:00Z","v":1856,"vw":10.271409},{"c":10.27,"h":10.29,"l":10.24,"n":41,"o":10.26,"t":"2026-10-06T16:30:00Z","v":3075,"vw":10.264312},{"c":10.27,"h":10.3,"l":10.27,"n":34,"o":10.3,"t":"2026-10-06T16:45:00Z","v":2538,"vw":10.275393},{"c":10.31,"h":10.32,"l":10.31,"n":26,"o":10.31,"t":"2026-10-06T17:15:00Z","v":987,"vw":10.316667},{"c":10.31,"h":10.31,"l":10.3,"n":13,"o":10.3,"t":"2026-10-06T17:30:00Z","v":730,"vw":10.301667},{"c":10.31,"h":10.32,"l":10.28,"n":43,"o":10.3,"t":"2026-10-06T17:45:00Z","v":2940,"vw":10.298265},{"c":10.34,"h":10.34,"l":10.3,"n":14,"o":10.3,"t":"2026-10-06T18:00:00Z","v":2369,"vw":10.301826},{"c":10.3,"h":10.3393,"l":10.3,"n":12,"o":10.3336,"t":"2026-10-06T18:30:00Z","v":1301,"vw":10.315025},{"c":10.3,"h":10.3,"l":10.3,"n":8,"o":10.3,"t":"2026-10-06T18:45:00Z","v":510,"vw":10.3},{"c":10.3,"h":10.3,"l":10.29,"n":37,"o":10.3,"t":"2026-10-06T19:00:00Z","v":1933,"vw":10.297898},{"c":10.285,"h":10.31,"l":10.26,"n":37,"o":10.29,"t":"2026-10-06T19:15:00Z","v":2658,"vw":10.289719},{"c":10.29,"h":10.3,"l":10.275,"n":41,"o":10.3,"t":"2026-10-06T19:30:00Z","v":3724,"vw":10.288619},{"c":10.26,"h":10.3,"l":10.22,"n":172,"o":10.3,"t":"2026-10-06T19:45:00Z","v":11311,"vw":10.255457},{"c":10.25,"h":10.25,"l":10.25,"n":5,"o":10.25,"t":"2026-10-06T20:00:00Z","v":1560,"vw":10.25},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-06T21:00:00Z","v":100,"vw":10.45},{"c":10.2663,"h":10.28,"l":10.2663,"n":9,"o":10.28,"t":"2026-10-07T13:30:00Z","v":841,"vw":10.271697},{"c":10.4,"h":10.4,"l":10.319,"n":45,"o":10.36,"t":"2026-10-07T13:45:00Z","v":8706,"vw":10.371924},{"c":10.21,"h":10.21,"l":10.2,"n":51,"o":10.21,"t":"2026-10-07T14:00:00Z","v":17041,"vw":10.209586},{"c":10.295,"h":10.295,"l":10.27,"n":9,"o":10.27,"t":"2026-10-07T14:15:00Z","v":683,"vw":10.281745},{"c":10.35,"h":10.37,"l":10.35,"n":26,"o":10.35,"t":"2026-10-07T14:45:00Z","v":2820,"vw":10.351119},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-07T15:15:00Z","v":100,"vw":10.39},{"c":10.34,"h":10.34,"l":10.34,"n":6,"o":10.34,"t":"2026-10-07T15:30:00Z","v":162,"vw":10.34},{"c":10.29,"h":10.34,"l":10.29,"n":10,"o":10.34,"t":"2026-10-07T15:45:00Z","v":984,"vw":10.327013},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-07T16:45:00Z","v":175,"vw":10.39},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-07T18:30:00Z","v":104,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-07T18:45:00Z","v":100,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":11,"o":10.34,"t":"2026-10-07T19:00:00Z","v":1105,"vw":10.34},{"c":10.39,"h":10.39,"l":10.39,"n":11,"o":10.39,"t":"2026-10-07T19:30:00Z","v":491,"vw":10.39},{"c":10.34,"h":10.38,"l":10.34,"n":78,"o":10.38,"t":"2026-10-07T19:45:00Z","v":1917,"vw":10.352464},{"c":10.34,"h":10.34,"l":10.34,"n":6,"o":10.34,"t":"2026-10-07T20:00:00Z","v":638,"vw":10.34},{"c":10.35,"h":10.52,"l":10.35,"n":41,"o":10.39,"t":"2026-10-08T13:30:00Z","v":5602,"vw":10.407247},{"c":10.245,"h":10.43,"l":10.245,"n":4,"o":10.43,"t":"2026-10-08T14:45:00Z","v":704,"vw":10.317783},{"c":10.35,"h":10.35,"l":10.25,"n":17,"o":10.25,"t":"2026-10-08T17:30:00Z","v":6565,"vw":10.256281},{"c":10.27,"h":10.415,"l":10.25,"n":36,"o":10.415,"t":"2026-10-08T17:45:00Z","v":5642,"vw":10.284216},{"c":10.5399,"h":10.5399,"l":10.5399,"n":2,"o":10.5399,"t":"2026-10-08T18:15:00Z","v":333,"vw":10.5399},{"c":10.415,"h":10.415,"l":10.415,"n":3,"o":10.415,"t":"2026-10-08T18:45:00Z","v":301,"vw":10.415},{"c":10.38,"h":10.38,"l":10.38,"n":5,"o":10.38,"t":"2026-10-08T20:00:00Z","v":383,"vw":10.38},{"c":10.28,"h":10.37,"l":10.24,"n":5,"o":10.37,"t":"2026-10-09T13:30:00Z","v":433,"vw":10.304768},{"c":10.2997,"h":10.2997,"l":10.2997,"n":1,"o":10.2997,"t":"2026-10-09T13:45:00Z","v":550,"vw":10.2997},{"c":10.2,"h":10.275,"l":10.19,"n":8,"o":10.21,"t":"2026-10-09T14:15:00Z","v":2738,"vw":10.201168},{"c":10.3,"h":10.33,"l":10.275,"n":7,"o":10.275,"t":"2026-10-09T14:30:00Z","v":525,"vw":10.301},{"c":10.28,"h":10.3,"l":10.28,"n":15,"o":10.3,"t":"2026-10-09T14:45:00Z","v":2317,"vw":10.299035},{"c":10.35,"h":10.35,"l":10.3,"n":41,"o":10.3,"t":"2026-10-09T15:00:00Z","v":7214,"vw":10.308806},{"c":10.31,"h":10.35,"l":10.31,"n":6,"o":10.35,"t":"2026-10-09T15:15:00Z","v":216,"vw":10.33},{"c":10.3071,"h":10.3071,"l":10.3071,"n":1,"o":10.3071,"t":"2026-10-09T15:45:00Z","v":100,"vw":10.3071},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-09T16:45:00Z","v":111,"vw":10.33},{"c":10.35,"h":10.35,"l":10.3,"n":9,"o":10.3,"t":"2026-10-09T17:15:00Z","v":963,"vw":10.311274},{"c":10.33,"h":10.35,"l":10.3,"n":13,"o":10.3,"t":"2026-10-09T18:30:00Z","v":1021,"vw":10.312012},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-09T18:45:00Z","v":103,"vw":10.33},{"c":10.33,"h":10.36,"l":10.33,"n":6,"o":10.33,"t":"2026-10-09T19:00:00Z","v":2054,"vw":10.333},{"c":10.33,"h":10.33,"l":10.3,"n":5,"o":10.3,"t":"2026-10-09T19:30:00Z","v":1080,"vw":10.302844},{"c":10.3,"h":10.33,"l":10.29,"n":43,"o":10.33,"t":"2026-10-09T19:45:00Z","v":2087,"vw":10.310426},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-10-09T20:00:00Z","v":634,"vw":10.29},{"c":10.5,"h":10.5,"l":10.34,"n":6,"o":10.34,"t":"2026-10-12T13:30:00Z","v":1286,"vw":10.473228},{"c":10.27,"h":10.38,"l":10.25,"n":34,"o":10.38,"t":"2026-10-12T13:45:00Z","v":9857,"vw":10.307388},{"c":10.23,"h":10.31,"l":10.23,"n":14,"o":10.31,"t":"2026-10-12T14:15:00Z","v":2419,"vw":10.294248},{"c":10.18,"h":10.255,"l":10.17,"n":22,"o":10.255,"t":"2026-10-12T14:30:00Z","v":2473,"vw":10.2355},{"c":10.18,"h":10.1845,"l":10.17,"n":4,"o":10.17,"t":"2026-10-12T15:15:00Z","v":362,"vw":10.178059},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-12T15:45:00Z","v":100,"vw":10.23},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-12T17:00:00Z","v":100,"vw":10.24},{"c":10.2,"h":10.23,"l":10.2,"n":16,"o":10.23,"t":"2026-10-12T17:15:00Z","v":1493,"vw":10.223333},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-10-12T17:30:00Z","v":130,"vw":10.24},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-12T17:45:00Z","v":100,"vw":10.22},{"c":10.17,"h":10.22,"l":10.17,"n":37,"o":10.22,"t":"2026-10-12T18:15:00Z","v":4686,"vw":10.182115},{"c":10.19,"h":10.2,"l":10.18,"n":12,"o":10.18,"t":"2026-10-12T18:30:00Z","v":1324,"vw":10.1925},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-10-12T18:45:00Z","v":296,"vw":10.19},{"c":10.19,"h":10.19,"l":10.19,"n":10,"o":10.19,"t":"2026-10-12T19:00:00Z","v":713,"vw":10.19},{"c":10.19,"h":10.19,"l":10.184,"n":23,"o":10.19,"t":"2026-10-12T19:15:00Z","v":1244,"vw":10.189033},{"c":10.21,"h":10.22,"l":10.19,"n":110,"o":10.22,"t":"2026-10-12T19:45:00Z","v":3118,"vw":10.19751},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-12T20:00:00Z","v":2861,"vw":10.21},{"c":10.18,"h":10.22,"l":10.12,"n":33,"o":10.2,"t":"2026-10-13T13:30:00Z","v":4707,"vw":10.189795},{"c":10.15,"h":10.16,"l":10.11,"n":52,"o":10.16,"t":"2026-10-13T14:00:00Z","v":5717,"vw":10.130886},{"c":10.05,"h":10.235,"l":10.05,"n":60,"o":10.235,"t":"2026-10-13T14:15:00Z","v":6414,"vw":10.129653},{"c":10.1,"h":10.1,"l":10.05,"n":41,"o":10.1,"t":"2026-10-13T14:30:00Z","v":4142,"vw":10.085839},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-10-13T14:45:00Z","v":301,"vw":10.06},{"c":10.115,"h":10.115,"l":10.08,"n":12,"o":10.115,"t":"2026-10-13T15:00:00Z","v":1315,"vw":10.106518},{"c":10.05,"h":10.08,"l":10.05,"n":30,"o":10.08,"t":"2026-10-13T15:15:00Z","v":3326,"vw":10.064853},{"c":9.95,"h":10.05,"l":9.95,"n":33,"o":10.05,"t":"2026-10-13T15:30:00Z","v":4030,"vw":10.016392},{"c":9.97,"h":10.058,"l":9.95,"n":54,"o":9.995,"t":"2026-10-13T15:45:00Z","v":9153,"vw":10.021299},{"c":9.95,"h":10.015,"l":9.9,"n":78,"o":9.98,"t":"2026-10-13T16:00:00Z","v":12354,"vw":9.953756},{"c":9.95,"h":10,"l":9.9,"n":112,"o":9.95,"t":"2026-10-13T16:15:00Z","v":13341,"vw":9.955137},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-13T16:30:00Z","v":100,"vw":10.07},{"c":9.98,"h":10.18,"l":9.98,"n":53,"o":10.11,"t":"2026-10-13T16:45:00Z","v":6397,"vw":10.103906},{"c":9.99,"h":9.99,"l":9.98,"n":5,"o":9.98,"t":"2026-10-13T17:00:00Z","v":264,"vw":9.985},{"c":10.0275,"h":10.11,"l":10.0275,"n":10,"o":10.11,"t":"2026-10-13T17:15:00Z","v":395,"vw":10.056652},{"c":10.09,"h":10.14,"l":9.98,"n":19,"o":10,"t":"2026-10-13T17:45:00Z","v":9960,"vw":10.002285},{"c":10.15,"h":10.17,"l":10.15,"n":3,"o":10.17,"t":"2026-10-13T18:00:00Z","v":250,"vw":10.16},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-13T18:15:00Z","v":100,"vw":10.14},{"c":10.11,"h":10.1599,"l":10.0052,"n":13,"o":10.1599,"t":"2026-10-13T18:30:00Z","v":1739,"vw":10.123767},{"c":10.11,"h":10.11,"l":10.11,"n":5,"o":10.11,"t":"2026-10-13T18:45:00Z","v":211,"vw":10.11},{"c":10.075,"h":10.075,"l":10.06,"n":16,"o":10.06,"t":"2026-10-13T19:00:00Z","v":830,"vw":10.072414},{"c":10.11,"h":10.11,"l":10.06,"n":31,"o":10.06,"t":"2026-10-13T19:15:00Z","v":1272,"vw":10.074493},{"c":10.11,"h":10.12,"l":10.11,"n":23,"o":10.11,"t":"2026-10-13T19:30:00Z","v":1028,"vw":10.11216},{"c":10.07,"h":10.11,"l":10,"n":195,"o":10.08,"t":"2026-10-13T19:45:00Z","v":4067,"vw":10.063448},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-10-13T20:00:00Z","v":455,"vw":10.06},{"c":10.015,"h":10.25,"l":9.96,"n":25,"o":10.17,"t":"2026-10-14T13:30:00Z","v":3281,"vw":10.113233},{"c":9.911,"h":9.986,"l":9.911,"n":6,"o":9.96,"t":"2026-10-14T13:45:00Z","v":2086,"vw":9.951747},{"c":9.97,"h":9.97,"l":9.8,"n":27,"o":9.91,"t":"2026-10-14T14:00:00Z","v":3042,"vw":9.865384},{"c":9.9,"h":10.0276,"l":9.9,"n":14,"o":9.94,"t":"2026-10-14T14:15:00Z","v":1471,"vw":9.968123},{"c":9.9,"h":9.91,"l":9.9,"n":5,"o":9.91,"t":"2026-10-14T14:30:00Z","v":373,"vw":9.907268},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-14T16:00:00Z","v":116,"vw":9.91},{"c":9.9,"h":9.92,"l":9.9,"n":12,"o":9.92,"t":"2026-10-14T16:15:00Z","v":1218,"vw":9.903887},{"c":9.87,"h":9.925,"l":9.86,"n":24,"o":9.925,"t":"2026-10-14T16:30:00Z","v":2139,"vw":9.89644},{"c":9.83,"h":9.89,"l":9.83,"n":20,"o":9.89,"t":"2026-10-14T16:45:00Z","v":1314,"vw":9.85652},{"c":9.83,"h":9.865,"l":9.83,"n":23,"o":9.8395,"t":"2026-10-14T17:15:00Z","v":2441,"vw":9.849832},{"c":9.83,"h":9.9,"l":9.82,"n":40,"o":9.82,"t":"2026-10-14T17:30:00Z","v":2090,"vw":9.86975},{"c":9.82,"h":9.82,"l":9.82,"n":6,"o":9.82,"t":"2026-10-14T17:45:00Z","v":107,"vw":9.82},{"c":9.85,"h":9.85,"l":9.84,"n":20,"o":9.84,"t":"2026-10-14T18:00:00Z","v":956,"vw":9.847351},{"c":9.865,"h":9.89,"l":9.84,"n":29,"o":9.86,"t":"2026-10-14T18:15:00Z","v":1752,"vw":9.870441},{"c":9.85,"h":9.89,"l":9.83,"n":38,"o":9.8701,"t":"2026-10-14T18:45:00Z","v":5400,"vw":9.852221},{"c":9.85,"h":9.88,"l":9.85,"n":23,"o":9.88,"t":"2026-10-14T19:00:00Z","v":10792,"vw":9.85076},{"c":9.83,"h":9.85,"l":9.83,"n":10,"o":9.83,"t":"2026-10-14T19:15:00Z","v":535,"vw":9.840041},{"c":9.825,"h":9.8366,"l":9.75,"n":62,"o":9.83,"t":"2026-10-14T19:30:00Z","v":11286,"vw":9.807947},{"c":9.8,"h":9.91,"l":9.78,"n":139,"o":9.78,"t":"2026-10-14T19:45:00Z","v":4181,"vw":9.827969},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-14T20:00:00Z","v":691,"vw":9.83},{"c":9.75,"h":9.76,"l":9.68,"n":35,"o":9.75,"t":"2026-10-15T13:30:00Z","v":16716,"vw":9.706186},{"c":9.75,"h":9.78,"l":9.72,"n":20,"o":9.75,"t":"2026-10-15T13:45:00Z","v":3966,"vw":9.755256},{"c":9.76,"h":9.85,"l":9.76,"n":43,"o":9.8,"t":"2026-10-15T14:00:00Z","v":4430,"vw":9.799954},{"c":9.815,"h":9.84,"l":9.815,"n":11,"o":9.84,"t":"2026-10-15T14:30:00Z","v":555,"vw":9.8275},{"c":9.82,"h":9.82,"l":9.81,"n":7,"o":9.82,"t":"2026-10-15T15:30:00Z","v":1414,"vw":9.811429},{"c":9.83,"h":9.85,"l":9.81,"n":14,"o":9.85,"t":"2026-10-15T15:45:00Z","v":2786,"vw":9.842097},{"c":9.81,"h":9.85,"l":9.81,"n":11,"o":9.85,"t":"2026-10-15T16:00:00Z","v":1240,"vw":9.820622},{"c":9.78,"h":9.81,"l":9.78,"n":31,"o":9.81,"t":"2026-10-15T16:15:00Z","v":3872,"vw":9.809119},{"c":9.8,"h":9.8,"l":9.79,"n":8,"o":9.79,"t":"2026-10-15T16:30:00Z","v":532,"vw":9.797229},{"c":9.76,"h":9.8317,"l":9.76,"n":18,"o":9.81,"t":"2026-10-15T16:45:00Z","v":2843,"vw":9.810333},{"c":9.77,"h":9.8199,"l":9.77,"n":15,"o":9.77,"t":"2026-10-15T17:00:00Z","v":4971,"vw":9.816781},{"c":9.77,"h":9.78,"l":9.77,"n":4,"o":9.78,"t":"2026-10-15T17:15:00Z","v":309,"vw":9.773333},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-15T17:30:00Z","v":100,"vw":9.79},{"c":9.8,"h":9.8,"l":9.8,"n":9,"o":9.8,"t":"2026-10-15T17:45:00Z","v":415,"vw":9.8},{"c":9.83,"h":9.83,"l":9.79,"n":25,"o":9.79,"t":"2026-10-15T18:00:00Z","v":4305,"vw":9.811077},{"c":9.84,"h":9.84,"l":9.81,"n":23,"o":9.81,"t":"2026-10-15T18:15:00Z","v":3505,"vw":9.833769},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-15T18:30:00Z","v":262,"vw":9.81},{"c":9.77,"h":9.81,"l":9.77,"n":27,"o":9.81,"t":"2026-10-15T18:45:00Z","v":4256,"vw":9.79949},{"c":9.75,"h":9.8,"l":9.75,"n":32,"o":9.79,"t":"2026-10-15T19:00:00Z","v":10108,"vw":9.797892},{"c":9.825,"h":9.825,"l":9.825,"n":4,"o":9.825,"t":"2026-10-15T19:30:00Z","v":630,"vw":9.825},{"c":9.77,"h":9.805,"l":9.77,"n":78,"o":9.805,"t":"2026-10-15T19:45:00Z","v":1385,"vw":9.793024},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-15T20:00:00Z","v":798,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-15T20:15:00Z","v":699,"vw":9.76},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-15T23:00:00Z","v":200,"vw":9.95},{"c":9.76,"h":9.98,"l":9.75,"n":28,"o":9.8,"t":"2026-10-16T13:30:00Z","v":2420,"vw":9.791955},{"c":9.87,"h":9.87,"l":9.75,"n":30,"o":9.76,"t":"2026-10-16T13:45:00Z","v":5900,"vw":9.826538},{"c":9.9,"h":9.9,"l":9.87,"n":5,"o":9.89,"t":"2026-10-16T14:00:00Z","v":527,"vw":9.888},{"c":9.78,"h":9.79,"l":9.78,"n":6,"o":9.79,"t":"2026-10-16T14:45:00Z","v":322,"vw":9.786667},{"c":9.87,"h":9.87,"l":9.865,"n":8,"o":9.865,"t":"2026-10-16T15:30:00Z","v":1323,"vw":9.865417},{"c":9.85,"h":9.865,"l":9.83,"n":26,"o":9.865,"t":"2026-10-16T15:45:00Z","v":1294,"vw":9.848571},{"c":9.895,"h":9.92,"l":9.87,"n":47,"o":9.87,"t":"2026-10-16T16:00:00Z","v":2884,"vw":9.898478},{"c":9.905,"h":9.905,"l":9.863,"n":4,"o":9.863,"t":"2026-10-16T16:15:00Z","v":1323,"vw":9.866189},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-16T16:30:00Z","v":131,"vw":9.94},{"c":9.905,"h":9.905,"l":9.905,"n":2,"o":9.905,"t":"2026-10-16T16:45:00Z","v":385,"vw":9.905},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T17:15:00Z","v":1023,"vw":9.9},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-10-16T17:30:00Z","v":102,"vw":9.93},{"c":9.94,"h":9.98,"l":9.88,"n":36,"o":9.88,"t":"2026-10-16T17:45:00Z","v":2522,"vw":9.932792},{"c":9.91,"h":9.94,"l":9.91,"n":11,"o":9.91,"t":"2026-10-16T18:00:00Z","v":781,"vw":9.916667},{"c":9.93,"h":9.94,"l":9.88,"n":31,"o":9.88,"t":"2026-10-16T18:45:00Z","v":4555,"vw":9.921476},{"c":9.86,"h":9.93,"l":9.855,"n":26,"o":9.93,"t":"2026-10-16T19:00:00Z","v":9783,"vw":9.891971},{"c":9.86,"h":9.86,"l":9.84,"n":16,"o":9.86,"t":"2026-10-16T19:15:00Z","v":7412,"vw":9.842469},{"c":9.88,"h":9.9,"l":9.87,"n":36,"o":9.87,"t":"2026-10-16T19:30:00Z","v":4957,"vw":9.872932},{"c":9.9,"h":9.92,"l":9.76,"n":102,"o":9.86,"t":"2026-10-16T19:45:00Z","v":7401,"vw":9.837685},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-16T20:00:00Z","v":1370,"vw":9.9},{"c":10.44,"h":10.44,"l":9.99,"n":2,"o":9.99,"t":"2026-10-19T12:15:00Z","v":1000,"vw":10.3851},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T13:15:00Z","v":300,"vw":9.9},{"c":9.99,"h":9.99,"l":9.97,"n":7,"o":9.99,"t":"2026-10-19T13:30:00Z","v":1325,"vw":9.986967},{"c":9.95,"h":10.04,"l":9.94,"n":73,"o":9.95,"t":"2026-10-19T13:45:00Z","v":28861,"vw":9.998682},{"c":10.11,"h":10.18,"l":9.9,"n":42,"o":10.04,"t":"2026-10-19T14:00:00Z","v":6257,"vw":10.039444},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-19T14:15:00Z","v":111,"vw":10.15},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-10-19T14:30:00Z","v":306,"vw":10.16},{"c":9.9555,"h":10.16,"l":9.9555,"n":4,"o":10.16,"t":"2026-10-19T14:45:00Z","v":609,"vw":9.989583},{"c":9.92,"h":9.94,"l":9.92,"n":3,"o":9.94,"t":"2026-10-19T15:00:00Z","v":300,"vw":9.93},{"c":10.035,"h":10.14,"l":9.91,"n":9,"o":10.14,"t":"2026-10-19T15:15:00Z","v":904,"vw":9.95965},{"c":10.035,"h":10.035,"l":10.035,"n":5,"o":10.035,"t":"2026-10-19T15:30:00Z","v":238,"vw":10.035},{"c":10.14,"h":10.14,"l":10.13,"n":4,"o":10.13,"t":"2026-10-19T15:45:00Z","v":205,"vw":10.135},{"c":10.035,"h":10.14,"l":10.0168,"n":3,"o":10.14,"t":"2026-10-19T16:00:00Z","v":1200,"vw":10.028583},{"c":10.035,"h":10.035,"l":9.9781,"n":3,"o":9.9781,"t":"2026-10-19T16:15:00Z","v":234,"vw":10.002521},{"c":10.035,"h":10.035,"l":10.035,"n":3,"o":10.035,"t":"2026-10-19T17:15:00Z","v":450,"vw":10.035},{"c":10.06,"h":10.06,"l":9.9108,"n":6,"o":9.9108,"t":"2026-10-19T17:30:00Z","v":1565,"vw":9.931238},{"c":9.99,"h":9.99,"l":9.99,"n":7,"o":9.99,"t":"2026-10-19T17:45:00Z","v":650,"vw":9.99},{"c":9.88,"h":9.93,"l":9.88,"n":44,"o":9.93,"t":"2026-10-19T18:00:00Z","v":2123,"vw":9.909},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-19T18:15:00Z","v":101,"vw":9.92},{"c":9.83,"h":9.885,"l":9.83,"n":32,"o":9.885,"t":"2026-10-19T19:00:00Z","v":2164,"vw":9.849373},{"c":9.88,"h":9.88,"l":9.88,"n":7,"o":9.88,"t":"2026-10-19T19:15:00Z","v":610,"vw":9.88},{"c":9.84,"h":9.875,"l":9.84,"n":19,"o":9.875,"t":"2026-10-19T19:30:00Z","v":1030,"vw":9.866875},{"c":9.835,"h":9.86,"l":9.8,"n":115,"o":9.84,"t":"2026-10-19T19:45:00Z","v":4555,"vw":9.828189},{"c":9.85,"h":9.85,"l":9.85,"n":4,"o":9.85,"t":"2026-10-19T20:00:00Z","v":759,"vw":9.85},{"c":9.83,"h":9.85,"l":9.83,"n":9,"o":9.85,"t":"2026-10-20T13:30:00Z","v":1093,"vw":9.841398},{"c":9.85,"h":9.86,"l":9.85,"n":4,"o":9.86,"t":"2026-10-20T13:45:00Z","v":400,"vw":9.853333},{"c":9.86,"h":9.86,"l":9.8,"n":21,"o":9.85,"t":"2026-10-20T14:00:00Z","v":2253,"vw":9.843143},{"c":9.85,"h":9.85,"l":9.8,"n":28,"o":9.81,"t":"2026-10-20T14:30:00Z","v":2578,"vw":9.830216},{"c":9.81,"h":9.9062,"l":9.8,"n":48,"o":9.85,"t":"2026-10-20T15:00:00Z","v":5427,"vw":9.855982},{"c":9.81,"h":9.81,"l":9.79,"n":15,"o":9.8056,"t":"2026-10-20T15:15:00Z","v":3093,"vw":9.804288},{"c":9.81,"h":9.81,"l":9.8,"n":10,"o":9.8,"t":"2026-10-20T15:45:00Z","v":441,"vw":9.8075},{"c":9.805,"h":9.81,"l":9.805,"n":10,"o":9.81,"t":"2026-10-20T16:00:00Z","v":630,"vw":9.808762},{"c":9.81,"h":9.83,"l":9.81,"n":12,"o":9.81,"t":"2026-10-20T16:15:00Z","v":1099,"vw":9.818424},{"c":9.83,"h":9.83,"l":9.81,"n":15,"o":9.81,"t":"2026-10-20T16:45:00Z","v":989,"vw":9.824286},{"c":9.89,"h":9.895,"l":9.83,"n":36,"o":9.83,"t":"2026-10-20T17:00:00Z","v":2173,"vw":9.857059},{"c":9.85,"h":9.87,"l":9.85,"n":19,"o":9.85,"t":"2026-10-20T17:15:00Z","v":2642,"vw":9.85137},{"c":9.845,"h":9.85,"l":9.83,"n":15,"o":9.84,"t":"2026-10-20T17:30:00Z","v":848,"vw":9.840714},{"c":9.845,"h":9.845,"l":9.845,"n":4,"o":9.845,"t":"2026-10-20T18:00:00Z","v":215,"vw":9.845},{"c":9.82,"h":9.85,"l":9.82,"n":43,"o":9.85,"t":"2026-10-20T18:15:00Z","v":2598,"vw":9.835652},{"c":9.85,"h":9.88,"l":9.825,"n":22,"o":9.83,"t":"2026-10-20T18:30:00Z","v":1558,"vw":9.840418},{"c":9.83,"h":9.85,"l":9.82,"n":19,"o":9.84,"t":"2026-10-20T18:45:00Z","v":1016,"vw":9.835714},{"c":9.86,"h":9.86,"l":9.8531,"n":10,"o":9.8531,"t":"2026-10-20T19:00:00Z","v":699,"vw":9.85655},{"c":9.87,"h":9.87,"l":9.865,"n":26,"o":9.87,"t":"2026-10-20T19:15:00Z","v":3322,"vw":9.869092},{"c":9.88,"h":9.91,"l":9.85,"n":61,"o":9.865,"t":"2026-10-20T19:30:00Z","v":4676,"vw":9.875326},{"c":9.88,"h":9.88,"l":9.88,"n":63,"o":9.88,"t":"2026-10-20T19:45:00Z","v":697,"vw":9.88},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-20T20:00:00Z","v":841,"vw":9.89},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-21T13:30:00Z","v":328,"vw":9.89},{"c":9.85,"h":9.85,"l":9.8107,"n":3,"o":9.85,"t":"2026-10-21T13:45:00Z","v":1025,"vw":9.845591},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-21T14:30:00Z","v":100,"vw":9.87},{"c":9.91,"h":9.91,"l":9.9,"n":15,"o":9.9,"t":"2026-10-21T15:15:00Z","v":1225,"vw":9.903},{"c":9.95,"h":9.95,"l":9.92,"n":33,"o":9.92,"t":"2026-10-21T15:30:00Z","v":5356,"vw":9.934787},{"c":9.96,"h":9.96,"l":9.95,"n":9,"o":9.95,"t":"2026-10-21T15:45:00Z","v":1530,"vw":9.958571},{"c":10.04,"h":10.04,"l":10.04,"n":3,"o":10.04,"t":"2026-10-21T16:00:00Z","v":1019,"vw":10.04},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-21T16:15:00Z","v":343,"vw":10.01},{"c":9.91,"h":9.91,"l":9.91,"n":9,"o":9.91,"t":"2026-10-21T17:00:00Z","v":614,"vw":9.91},{"c":9.94,"h":9.94,"l":9.94,"n":5,"o":9.94,"t":"2026-10-21T17:45:00Z","v":134,"vw":9.94},{"c":9.99,"h":9.9999,"l":9.99,"n":7,"o":9.9999,"t":"2026-10-21T18:00:00Z","v":761,"vw":9.998525},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-21T18:15:00Z","v":140,"vw":10},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-21T19:00:00Z","v":101,"vw":9.95},{"c":9.99,"h":10.09,"l":9.95,"n":107,"o":9.95,"t":"2026-10-21T19:45:00Z","v":12508,"vw":10.030686},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-21T20:00:00Z","v":191,"vw":9.99},{"c":9.97,"h":10.07,"l":9.97,"n":18,"o":10.03,"t":"2026-10-22T13:30:00Z","v":2075,"vw":10.006553},{"c":10,"h":10.0995,"l":9.965,"n":14,"o":9.965,"t":"2026-10-22T14:00:00Z","v":3072,"vw":10.007753},{"c":10,"h":10,"l":9.9688,"n":22,"o":9.97,"t":"2026-10-22T14:15:00Z","v":5261,"vw":9.988775},{"c":10.0899,"h":10.0899,"l":10.0899,"n":1,"o":10.0899,"t":"2026-10-22T15:00:00Z","v":3000,"vw":10.0899},{"c":9.995,"h":9.995,"l":9.995,"n":3,"o":9.995,"t":"2026-10-22T15:15:00Z","v":446,"vw":9.995},{"c":10.07,"h":10.07,"l":9.99,"n":24,"o":9.995,"t":"2026-10-22T15:45:00Z","v":6073,"vw":10.040001},{"c":10.075,"h":10.075,"l":10.05,"n":8,"o":10.05,"t":"2026-10-22T16:15:00Z","v":1407,"vw":10.0625},{"c":10.065,"h":10.065,"l":10.065,"n":2,"o":10.065,"t":"2026-10-22T16:30:00Z","v":105,"vw":10.065},{"c":10.11,"h":10.11,"l":10.05,"n":41,"o":10.08,"t":"2026-10-22T16:45:00Z","v":7422,"vw":10.077929},{"c":10.125,"h":10.125,"l":10.125,"n":1,"o":10.125,"t":"2026-10-22T17:00:00Z","v":100,"vw":10.125},{"c":10.065,"h":10.1,"l":10.06,"n":17,"o":10.1,"t":"2026-10-22T17:15:00Z","v":5457,"vw":10.096529},{"c":10.0572,"h":10.0572,"l":10.0572,"n":2,"o":10.0572,"t":"2026-10-22T18:15:00Z","v":105,"vw":10.0572},{"c":10.045,"h":10.0536,"l":10.045,"n":18,"o":10.0536,"t":"2026-10-22T18:30:00Z","v":2945,"vw":10.050286},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-22T19:30:00Z","v":102,"vw":10.09},{"c":10.06,"h":10.06,"l":10.06,"n":31,"o":10.06,"t":"2026-10-22T19:45:00Z","v":671,"vw":10.06},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-10-22T20:00:00Z","v":797,"vw":10.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5691394162553034,"strike":22.353485406382585,"iv":2.4044989125506313,"gamma":0.0413268037809643,"theta":-0.033213853317503636,"vega":0.007894480534974987,"rho":0.0011254235210583685,"breakevenPct":128.0858191307252},{"delta":0.25,"premium":0.475,"strike":16.539068526943336,"iv":1.6380301678880842,"gamma":0.09495389132314719,"theta":-0.023386554057540504,"vega":0.008424323709938265,"rho":0.0015814846581570822,"breakevenPct":69.29421419844114},{"delta":0.3,"premium":0.475,"strike":15.45965014205501,"iv":1.431174154698978,"gamma":0.13941684908816418,"theta":-0.0208622126725273,"vega":0.008874431036384996,"rho":0.001965783591914649,"breakevenPct":58.55373275676626},{"delta":0.35,"premium":0.475,"strike":14.380231757166685,"iv":1.2243181415098716,"gamma":0.18387980685318117,"theta":-0.018337871287514095,"vega":0.009324538362831727,"rho":0.0023500825256722157,"breakevenPct":47.81325131509138},{"delta":0.4,"premium":0.475,"strike":13.300813372278359,"iv":1.0174621283207652,"gamma":0.22834276461819822,"theta":-0.015813529902500886,"vega":0.009774645689278457,"rho":0.0027343814594297834,"breakevenPct":37.07276987341648},{"delta":0.45,"premium":0.475,"strike":12.221394987390031,"iv":0.8106061151316588,"gamma":0.2728057223832152,"theta":-0.013289188517487682,"vega":0.010224753015725188,"rho":0.0031186803931873503,"breakevenPct":26.332288431741603},{"delta":0.5,"premium":0.475,"strike":11.141976602501707,"iv":0.6037501019425526,"gamma":0.31726868014823223,"theta":-0.010764847132474477,"vega":0.010674860342171917,"rho":0.0035029793269449163,"breakevenPct":15.591806990066729},{"delta":0.55,"premium":0.475,"strike":10.062558217613383,"iv":0.396894088753446,"gamma":0.36173163791324925,"theta":-0.008240505747461269,"vega":0.011124967668618648,"rho":0.003887278260702484,"breakevenPct":4.851325548391841},{"delta":0.6,"premium":0.7972762289632358,"strike":9.645850297842598,"iv":0.4701699300912005,"gamma":0.3225176398438084,"theta":-0.008364180820891996,"vega":0.010350526241461003,"rho":0.004041973927724791,"breakevenPct":3.911706734386396},{"delta":0.65,"premium":1.139379202165192,"strike":9.269912964653635,"iv":0.5606797531305838,"gamma":0.278155754797591,"theta":-0.008650764419194028,"vega":0.00950074939467386,"rho":0.0041825441804694795,"breakevenPct":3.5750464360082206},{"delta":0.7,"premium":1.4814821753671472,"strike":8.893975631464674,"iv":0.6511895761699669,"gamma":0.23379386975137378,"theta":-0.008937348017496061,"vega":0.00865097254788672,"rho":0.004323114433214167,"breakevenPct":3.2383861376300462},{"delta":0.75,"premium":1.8235851485691037,"strike":8.51803829827571,"iv":0.7416993992093504,"gamma":0.18943198470515646,"theta":-0.009223931615798094,"vega":0.007801195701099578,"rho":0.004463684685958856,"breakevenPct":2.901725839251871},{"delta":0.8,"premium":2.1656881217710597,"strike":8.142100965086748,"iv":0.8322092222487336,"gamma":0.1450700996589391,"theta":-0.009510515214100129,"vega":0.006951418854312436,"rho":0.004604254938703544,"breakevenPct":2.5650655408736958},{"delta":0.85,"premium":2.5077910949730153,"strike":7.766163631897785,"iv":0.9227190452881168,"gamma":0.10070821461272184,"theta":-0.00979709881240216,"vega":0.0061016420075252955,"rho":0.0047448251914482325,"breakevenPct":2.2284052424955214}],"put":[{"delta":0.1,"premium":0.4715921275297455,"strike":5.075730499338989,"iv":2.6303894223728417,"gamma":0.03025617875184517,"theta":-0.021638464228814252,"vega":0.004854730303184511,"rho":-0.0011738735601303115,"breakevenPct":54.18767789244534},{"delta":0.15,"premium":0.43890736179666473,"strike":5.802058626740783,"iv":2.280691509755442,"gamma":0.10524689766871814,"theta":-0.01910259542148876,"vega":0.005778598277168123,"rho":-0.00156612896350365,"breakevenPct":46.635310796575936},{"delta":0.2,"premium":0.4062225960635839,"strike":6.528386754142579,"iv":1.9309935971380416,"gamma":0.18023761658559115,"theta":-0.016566726614163266,"vega":0.0067024662511517355,"rho":-0.001958384366876989,"breakevenPct":39.08294370070652},{"delta":0.25,"premium":0.3735378303305032,"strike":7.254714881544373,"iv":1.5812956845206416,"gamma":0.2552283355024641,"theta":-0.014030857806837773,"vega":0.007626334225135348,"rho":-0.0023506397702503278,"breakevenPct":31.53057660483712},{"delta":0.3,"premium":0.34085306459742243,"strike":7.981043008946168,"iv":1.2315977719032416,"gamma":0.3302190544193371,"theta":-0.01149498899951228,"vega":0.00855020219911896,"rho":-0.002742895173623666,"breakevenPct":23.978209508967712},{"delta":0.35,"premium":0.30816829886434166,"strike":8.707371136347962,"iv":0.8818998592858416,"gamma":0.40520977333621006,"theta":-0.008959120192186788,"vega":0.009474070173102572,"rho":-0.0031351505769970046,"breakevenPct":16.42584241309831},{"delta":0.4,"premium":0.27548353313126084,"strike":9.433699263749759,"iv":0.5322019466684411,"gamma":0.48020049225308314,"theta":-0.006423251384861292,"vega":0.010397938147086186,"rho":-0.003527405980370344,"breakevenPct":8.873475317228888},{"delta":0.45,"premium":0.3925696488022743,"strike":10.125061095440591,"iv":0.3110534352323362,"gamma":0.5167448101955604,"theta":-0.0053242191333731075,"vega":0.011082325642717723,"rho":-0.004026963506795003,"breakevenPct":3.1592890881759548},{"delta":0.5,"premium":1.03966103293175,"strike":10.692685116606798,"iv":0.5448121744215484,"gamma":0.41723601234767316,"theta":-0.009309826415071694,"vega":0.010919245900194366,"rho":-0.004906238973054288,"breakevenPct":3.950009117661217},{"delta":0.55,"premium":1.686752417061226,"strike":11.260309137773005,"iv":0.7785709136107607,"gamma":0.3177272144997858,"theta":-0.013295433696770286,"vega":0.01075616615767101,"rho":-0.005785514439313572,"breakevenPct":4.74072914714648},{"delta":0.6,"premium":2.3338438011907003,"strike":11.82793315893921,"iv":1.0123296527999726,"gamma":0.21821841665189862,"theta":-0.017281040978468866,"vega":0.010593086415147654,"rho":-0.006664789905572854,"breakevenPct":5.53144917663174},{"delta":0.65,"premium":2.9809351853201767,"strike":12.395557180105419,"iv":1.246088391989185,"gamma":0.11870961880401121,"theta":-0.02126664826016746,"vega":0.010430006672624297,"rho":-0.007544065371832139,"breakevenPct":6.322169206117003},{"delta":0.7,"premium":4.191646130308313,"strike":13.661325670540759,"iv":1.429839381706891,"gamma":0.08684660393662318,"theta":-0.022641264662112998,"vega":0.009757706226920964,"rho":-0.008888553592139366,"breakevenPct":5.774332933010493},{"delta":0.75,"premium":5.536567435640078,"strike":15.094095038739216,"iv":1.5951638497449145,"gamma":0.07059081170041508,"theta":-0.023220293571431905,"vega":0.008950613778241327,"rho":-0.010343608187648911,"breakevenPct":4.900222854734953},{"delta":0.8,"premium":6.994255552600896,"strike":16.678538644131407,"iv":1.647237008139617,"gamma":0.05993816649013045,"theta":-0.020523318515958525,"vega":0.007827257333411419,"rho":-0.011888396635374618,"breakevenPct":3.6389742136267444},{"delta":0.85,"premium":8.458939206076243,"strike":18.270586093561132,"iv":1.6501002155759175,"gamma":0.04930478921980727,"theta":-0.016612673173665153,"vega":0.006491825527739095,"rho":-0.013438675729813844,"breakevenPct":2.3716727613443807},{"delta":0.9,"premium":9.931154572004727,"strike":19.87082018696166,"iv":1.599981753960603,"gamma":0.038692156689083684,"theta":-0.0113953352575785,"vega":0.004928063752958432,"rho":-0.014994866303971899,"breakevenPct":1.0978545775429718}]},"raw":{"call":[{"delta":0.2,"premium":0.5691394162553034,"strike":22.353485406382585,"iv":2.4044989125506313,"gamma":0.0413268037809643,"theta":-0.033213853317503636,"vega":0.007894480534974987,"rho":0.0011254235210583685,"breakevenPct":128.0858191307252},{"delta":0.25,"premium":0.475,"strike":16.539068526943336,"iv":1.6380301678880842,"gamma":0.09495389132314719,"theta":-0.023386554057540504,"vega":0.008424323709938265,"rho":0.0015814846581570822,"breakevenPct":69.29421419844114},{"delta":0.3,"premium":0.475,"strike":15.45965014205501,"iv":1.431174154698978,"gamma":0.13941684908816418,"theta":-0.0208622126725273,"vega":0.008874431036384996,"rho":0.001965783591914649,"breakevenPct":58.55373275676626},{"delta":0.35,"premium":0.475,"strike":14.380231757166685,"iv":1.2243181415098716,"gamma":0.18387980685318117,"theta":-0.018337871287514095,"vega":0.009324538362831727,"rho":0.0023500825256722157,"breakevenPct":47.81325131509138},{"delta":0.4,"premium":0.475,"strike":13.300813372278359,"iv":1.0174621283207652,"gamma":0.22834276461819822,"theta":-0.015813529902500886,"vega":0.009774645689278457,"rho":0.0027343814594297834,"breakevenPct":37.07276987341648},{"delta":0.45,"premium":0.475,"strike":12.221394987390031,"iv":0.8106061151316588,"gamma":0.2728057223832152,"theta":-0.013289188517487682,"vega":0.010224753015725188,"rho":0.0031186803931873503,"breakevenPct":26.332288431741603},{"delta":0.5,"premium":0.475,"strike":11.141976602501707,"iv":0.6037501019425526,"gamma":0.31726868014823223,"theta":-0.010764847132474477,"vega":0.010674860342171917,"rho":0.0035029793269449163,"breakevenPct":15.591806990066729},{"delta":0.55,"premium":0.475,"strike":10.062558217613383,"iv":0.396894088753446,"gamma":0.36173163791324925,"theta":-0.008240505747461269,"vega":0.011124967668618648,"rho":0.003887278260702484,"breakevenPct":4.851325548391841},{"delta":0.6,"premium":0.7972762289632358,"strike":9.645850297842598,"iv":0.4701699300912005,"gamma":0.3225176398438084,"theta":-0.008364180820891996,"vega":0.010350526241461003,"rho":0.004041973927724791,"breakevenPct":3.911706734386396},{"delta":0.65,"premium":1.139379202165192,"strike":9.269912964653635,"iv":0.5606797531305838,"gamma":0.278155754797591,"theta":-0.008650764419194028,"vega":0.00950074939467386,"rho":0.0041825441804694795,"breakevenPct":3.5750464360082206},{"delta":0.7,"premium":1.4814821753671472,"strike":8.893975631464674,"iv":0.6511895761699669,"gamma":0.23379386975137378,"theta":-0.008937348017496061,"vega":0.00865097254788672,"rho":0.004323114433214167,"breakevenPct":3.2383861376300462},{"delta":0.75,"premium":1.8235851485691037,"strike":8.51803829827571,"iv":0.7416993992093504,"gamma":0.18943198470515646,"theta":-0.009223931615798094,"vega":0.007801195701099578,"rho":0.004463684685958856,"breakevenPct":2.901725839251871},{"delta":0.8,"premium":2.1656881217710597,"strike":8.142100965086748,"iv":0.8322092222487336,"gamma":0.1450700996589391,"theta":-0.009510515214100129,"vega":0.006951418854312436,"rho":0.004604254938703544,"breakevenPct":2.5650655408736958},{"delta":0.85,"premium":2.5077910949730153,"strike":7.766163631897785,"iv":0.9227190452881168,"gamma":0.10070821461272184,"theta":-0.00979709881240216,"vega":0.0061016420075252955,"rho":0.0047448251914482325,"breakevenPct":2.2284052424955214}],"put":[{"delta":0.1,"premium":0.4715921275297455,"strike":5.075730499338989,"iv":2.6303894223728417,"gamma":0.03025617875184517,"theta":-0.021638464228814252,"vega":0.004854730303184511,"rho":-0.0011738735601303115,"breakevenPct":54.18767789244534},{"delta":0.15,"premium":0.43890736179666473,"strike":5.802058626740783,"iv":2.280691509755442,"gamma":0.10524689766871814,"theta":-0.01910259542148876,"vega":0.005778598277168123,"rho":-0.00156612896350365,"breakevenPct":46.635310796575936},{"delta":0.2,"premium":0.4062225960635839,"strike":6.528386754142579,"iv":1.9309935971380416,"gamma":0.18023761658559115,"theta":-0.016566726614163266,"vega":0.0067024662511517355,"rho":-0.001958384366876989,"breakevenPct":39.08294370070652},{"delta":0.25,"premium":0.3735378303305032,"strike":7.254714881544373,"iv":1.5812956845206416,"gamma":0.2552283355024641,"theta":-0.014030857806837773,"vega":0.007626334225135348,"rho":-0.0023506397702503278,"breakevenPct":31.53057660483712},{"delta":0.3,"premium":0.34085306459742243,"strike":7.981043008946168,"iv":1.2315977719032416,"gamma":0.3302190544193371,"theta":-0.01149498899951228,"vega":0.00855020219911896,"rho":-0.002742895173623666,"breakevenPct":23.978209508967712},{"delta":0.35,"premium":0.30816829886434166,"strike":8.707371136347962,"iv":0.8818998592858416,"gamma":0.40520977333621006,"theta":-0.008959120192186788,"vega":0.009474070173102572,"rho":-0.0031351505769970046,"breakevenPct":16.42584241309831},{"delta":0.4,"premium":0.27548353313126084,"strike":9.433699263749759,"iv":0.5322019466684411,"gamma":0.48020049225308314,"theta":-0.006423251384861292,"vega":0.010397938147086186,"rho":-0.003527405980370344,"breakevenPct":8.873475317228888},{"delta":0.45,"premium":0.3925696488022743,"strike":10.125061095440591,"iv":0.3110534352323362,"gamma":0.5167448101955604,"theta":-0.0053242191333731075,"vega":0.011082325642717723,"rho":-0.004026963506795003,"breakevenPct":3.1592890881759548},{"delta":0.5,"premium":1.03966103293175,"strike":10.692685116606798,"iv":0.5448121744215484,"gamma":0.41723601234767316,"theta":-0.009309826415071694,"vega":0.010919245900194366,"rho":-0.004906238973054288,"breakevenPct":3.950009117661217},{"delta":0.55,"premium":1.686752417061226,"strike":11.260309137773005,"iv":0.7785709136107607,"gamma":0.3177272144997858,"theta":-0.013295433696770286,"vega":0.01075616615767101,"rho":-0.005785514439313572,"breakevenPct":4.74072914714648},{"delta":0.6,"premium":2.3338438011907003,"strike":11.82793315893921,"iv":1.0123296527999726,"gamma":0.21821841665189862,"theta":-0.017281040978468866,"vega":0.010593086415147654,"rho":-0.006664789905572854,"breakevenPct":5.53144917663174},{"delta":0.65,"premium":2.9809351853201767,"strike":12.395557180105419,"iv":1.246088391989185,"gamma":0.11870961880401121,"theta":-0.02126664826016746,"vega":0.010430006672624297,"rho":-0.007544065371832139,"breakevenPct":6.322169206117003},{"delta":0.7,"premium":4.191646130308313,"strike":13.661325670540759,"iv":1.429839381706891,"gamma":0.08684660393662318,"theta":-0.022641264662112998,"vega":0.009757706226920964,"rho":-0.008888553592139366,"breakevenPct":5.774332933010493},{"delta":0.75,"premium":5.536567435640078,"strike":15.094095038739216,"iv":1.5951638497449145,"gamma":0.07059081170041508,"theta":-0.023220293571431905,"vega":0.008950613778241327,"rho":-0.010343608187648911,"breakevenPct":4.900222854734953},{"delta":0.8,"premium":6.994255552600896,"strike":16.678538644131407,"iv":1.647237008139617,"gamma":0.05993816649013045,"theta":-0.020523318515958525,"vega":0.007827257333411419,"rho":-0.011888396635374618,"breakevenPct":3.6389742136267444},{"delta":0.85,"premium":8.458939206076243,"strike":18.270586093561132,"iv":1.6501002155759175,"gamma":0.04930478921980727,"theta":-0.016612673173665153,"vega":0.006491825527739095,"rho":-0.013438675729813844,"breakevenPct":2.3716727613443807},{"delta":0.9,"premium":9.931154572004727,"strike":19.87082018696166,"iv":1.599981753960603,"gamma":0.038692156689083684,"theta":-0.0113953352575785,"vega":0.004928063752958432,"rho":-0.014994866303971899,"breakevenPct":1.0978545775429718}]}},"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"}}