{"symbol":"ACEL","url":"https://intraalpha.com/companies/ACEL","capturedAt":"2026-10-24T05:29:05.527Z","state":"ready","quote":{"symbol":"ACEL","last_price":11,"prev_close":10.97,"regular_close":11,"change":0.03,"change_pct":0.2735,"regular_change":0.03,"regular_change_pct":0.2735,"extended_change":0,"extended_change_pct":0,"bid":10.4,"ask":12.15,"bid_size":700,"ask_size":900,"volume":622332,"vwap":10.940469,"open":10.92,"high":11.01,"low":10.805,"close":11,"trade_count":6599,"last_trade_at":"2026-10-23T23:00:00.003463857Z","last_quote_at":"2026-10-23T23:55:02.109057293Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T01:29:05.115046452-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"ACEL","fetched_at":"2026-10-24T05:29:05.185742+00:00","name":"Accel Entertainment Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"GAMBLING","country":"USA","description":"Accel Entertainment, Inc., is a distributed games operator in the United States. The company is headquartered in Burr Ridge, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":890692000,"ebitda":200390000,"pe_ratio":16.13,"peg_ratio":null,"book_value":3.495,"dividend_per_share":null,"dividend_yield":null,"eps":0.68,"revenue_ttm":1390822000,"gross_profit_ttm":436126000,"profit_margin":0.0407,"operating_margin_ttm":0.0939,"return_on_assets_ttm":0.0712,"return_on_equity_ttm":0.205,"quarterly_earnings_growth":0.875,"quarterly_revenue_growth":0.096,"analyst_target_price":15.57,"analyst_number":1,"beta":1.073,"fifty_two_week_high":14,"fifty_two_week_low":9.55,"fifty_day_ma":11.4,"two_hundred_day_ma":11.72,"shares_outstanding":81193000,"forward_pe":16.05,"price_to_sales":0.642,"price_to_book":3.169,"ev_to_revenue":0.875,"ev_to_ebitda":6.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T05:29:05.185742+00:00"},"optionObservedAt":"2026-10-23T19:53:48.703Z","bars":[{"c":10.8275,"h":10.87,"l":10.75,"n":70,"o":10.87,"t":"2026-10-19T13:30:00Z","v":7676,"vw":10.817793},{"c":10.885,"h":10.885,"l":10.825,"n":12,"o":10.826,"t":"2026-10-19T13:45:00Z","v":1158,"vw":10.838387},{"c":10.87,"h":10.9,"l":10.87,"n":6,"o":10.9,"t":"2026-10-19T13:50:00Z","v":370,"vw":10.88},{"c":10.89,"h":10.89,"l":10.89,"n":5,"o":10.89,"t":"2026-10-19T13:55:00Z","v":186,"vw":10.89},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-19T14:00:00Z","v":125,"vw":10.92},{"c":10.885,"h":10.935,"l":10.875,"n":117,"o":10.92,"t":"2026-10-19T14:10:00Z","v":9145,"vw":10.904454},{"c":10.92,"h":10.92,"l":10.9,"n":18,"o":10.9,"t":"2026-10-19T14:15:00Z","v":659,"vw":10.91},{"c":10.95,"h":10.95,"l":10.92,"n":48,"o":10.92,"t":"2026-10-19T14:25:00Z","v":2994,"vw":10.94},{"c":10.95,"h":10.95,"l":10.95,"n":12,"o":10.95,"t":"2026-10-19T14:30:00Z","v":480,"vw":10.95},{"c":10.96,"h":10.96,"l":10.95,"n":120,"o":10.95,"t":"2026-10-19T14:35:00Z","v":5089,"vw":10.951107},{"c":10.965,"h":10.97,"l":10.96,"n":182,"o":10.97,"t":"2026-10-19T14:40:00Z","v":5749,"vw":10.969146},{"c":10.97,"h":10.97,"l":10.97,"n":50,"o":10.97,"t":"2026-10-19T14:45:00Z","v":1658,"vw":10.97},{"c":10.94,"h":10.96,"l":10.94,"n":61,"o":10.96,"t":"2026-10-19T14:50:00Z","v":1633,"vw":10.95125},{"c":10.94,"h":10.94,"l":10.93,"n":39,"o":10.93,"t":"2026-10-19T15:00:00Z","v":1395,"vw":10.936667},{"c":10.94,"h":10.96,"l":10.94,"n":128,"o":10.9422,"t":"2026-10-19T15:10:00Z","v":9301,"vw":10.949183},{"c":10.9512,"h":10.9599,"l":10.94,"n":50,"o":10.9599,"t":"2026-10-19T15:15:00Z","v":1780,"vw":10.946494},{"c":10.92,"h":10.93,"l":10.92,"n":53,"o":10.93,"t":"2026-10-19T15:20:00Z","v":1547,"vw":10.926667},{"c":10.91,"h":10.93,"l":10.9,"n":99,"o":10.93,"t":"2026-10-19T15:30:00Z","v":2460,"vw":10.91625},{"c":10.9,"h":10.9,"l":10.9,"n":15,"o":10.9,"t":"2026-10-19T15:35:00Z","v":753,"vw":10.9},{"c":10.925,"h":10.93,"l":10.92,"n":56,"o":10.92,"t":"2026-10-19T15:45:00Z","v":1336,"vw":10.924167},{"c":10.93,"h":10.94,"l":10.93,"n":33,"o":10.94,"t":"2026-10-19T15:50:00Z","v":725,"vw":10.932703},{"c":10.94,"h":10.94,"l":10.92,"n":57,"o":10.92,"t":"2026-10-19T15:55:00Z","v":2714,"vw":10.921875},{"c":10.92,"h":10.93,"l":10.91,"n":47,"o":10.93,"t":"2026-10-19T16:00:00Z","v":1884,"vw":10.917368},{"c":10.9,"h":10.92,"l":10.9,"n":32,"o":10.92,"t":"2026-10-19T16:05:00Z","v":2327,"vw":10.909444},{"c":10.9,"h":10.92,"l":10.9,"n":10,"o":10.92,"t":"2026-10-19T16:15:00Z","v":336,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":27,"o":10.9,"t":"2026-10-19T16:20:00Z","v":975,"vw":10.9},{"c":10.88,"h":10.91,"l":10.88,"n":145,"o":10.91,"t":"2026-10-19T16:25:00Z","v":6363,"vw":10.892222},{"c":10.86,"h":10.87,"l":10.85,"n":24,"o":10.87,"t":"2026-10-19T16:30:00Z","v":1128,"vw":10.861},{"c":10.84,"h":10.87,"l":10.84,"n":85,"o":10.86,"t":"2026-10-19T16:40:00Z","v":3942,"vw":10.865035},{"c":10.83,"h":10.85,"l":10.83,"n":31,"o":10.84,"t":"2026-10-19T16:45:00Z","v":1133,"vw":10.845},{"c":10.845,"h":10.85,"l":10.84,"n":73,"o":10.85,"t":"2026-10-19T16:50:00Z","v":2741,"vw":10.84375},{"c":10.85,"h":10.85,"l":10.85,"n":14,"o":10.85,"t":"2026-10-19T16:55:00Z","v":442,"vw":10.85},{"c":10.835,"h":10.85,"l":10.835,"n":45,"o":10.85,"t":"2026-10-19T17:00:00Z","v":2583,"vw":10.840698},{"c":10.84,"h":10.84,"l":10.84,"n":22,"o":10.84,"t":"2026-10-19T17:05:00Z","v":930,"vw":10.84},{"c":10.855,"h":10.855,"l":10.83,"n":80,"o":10.83,"t":"2026-10-19T17:10:00Z","v":2447,"vw":10.842143},{"c":10.84,"h":10.855,"l":10.84,"n":77,"o":10.855,"t":"2026-10-19T17:15:00Z","v":4404,"vw":10.849075},{"c":10.845,"h":10.845,"l":10.84,"n":14,"o":10.84,"t":"2026-10-19T17:20:00Z","v":581,"vw":10.843438},{"c":10.85,"h":10.85,"l":10.85,"n":39,"o":10.85,"t":"2026-10-19T17:25:00Z","v":1117,"vw":10.85},{"c":10.855,"h":10.855,"l":10.855,"n":23,"o":10.855,"t":"2026-10-19T17:30:00Z","v":441,"vw":10.855},{"c":10.85,"h":10.85,"l":10.845,"n":147,"o":10.85,"t":"2026-10-19T17:35:00Z","v":5618,"vw":10.849403},{"c":10.87,"h":10.87,"l":10.85,"n":63,"o":10.85,"t":"2026-10-19T17:40:00Z","v":2856,"vw":10.865625},{"c":10.85,"h":10.87,"l":10.85,"n":71,"o":10.87,"t":"2026-10-19T17:45:00Z","v":3544,"vw":10.858803},{"c":10.85,"h":10.85,"l":10.845,"n":42,"o":10.845,"t":"2026-10-19T17:50:00Z","v":952,"vw":10.848333},{"c":10.845,"h":10.855,"l":10.845,"n":52,"o":10.855,"t":"2026-10-19T17:55:00Z","v":2378,"vw":10.849564},{"c":10.84,"h":10.84,"l":10.83,"n":99,"o":10.84,"t":"2026-10-19T18:00:00Z","v":3399,"vw":10.839167},{"c":10.83,"h":10.83,"l":10.825,"n":49,"o":10.83,"t":"2026-10-19T18:05:00Z","v":1957,"vw":10.828902},{"c":10.845,"h":10.85,"l":10.83,"n":61,"o":10.83,"t":"2026-10-19T18:10:00Z","v":1187,"vw":10.84104},{"c":10.86,"h":10.86,"l":10.85,"n":54,"o":10.85,"t":"2026-10-19T18:15:00Z","v":1001,"vw":10.8575},{"c":10.85,"h":10.865,"l":10.85,"n":160,"o":10.865,"t":"2026-10-19T18:20:00Z","v":7678,"vw":10.851518},{"c":10.86,"h":10.87,"l":10.85,"n":34,"o":10.86,"t":"2026-10-19T18:25:00Z","v":2304,"vw":10.860234},{"c":10.85,"h":10.86,"l":10.85,"n":152,"o":10.86,"t":"2026-10-19T18:30:00Z","v":2581,"vw":10.851854},{"c":10.84,"h":10.855,"l":10.84,"n":183,"o":10.855,"t":"2026-10-19T18:35:00Z","v":4062,"vw":10.84998},{"c":10.845,"h":10.85,"l":10.845,"n":71,"o":10.845,"t":"2026-10-19T18:40:00Z","v":2045,"vw":10.848889},{"c":10.86,"h":10.86,"l":10.85,"n":46,"o":10.85,"t":"2026-10-19T18:45:00Z","v":1138,"vw":10.856},{"c":10.854,"h":10.87,"l":10.854,"n":93,"o":10.86,"t":"2026-10-19T18:50:00Z","v":3917,"vw":10.859038},{"c":10.86,"h":10.865,"l":10.86,"n":344,"o":10.86,"t":"2026-10-19T18:55:00Z","v":21150,"vw":10.863768},{"c":10.87,"h":10.87,"l":10.855,"n":96,"o":10.86,"t":"2026-10-19T19:00:00Z","v":2868,"vw":10.861614},{"c":10.865,"h":10.87,"l":10.86,"n":118,"o":10.87,"t":"2026-10-19T19:05:00Z","v":5372,"vw":10.861876},{"c":10.865,"h":10.87,"l":10.86,"n":39,"o":10.865,"t":"2026-10-19T19:10:00Z","v":1052,"vw":10.865},{"c":10.86,"h":10.87,"l":10.86,"n":64,"o":10.86,"t":"2026-10-19T19:15:00Z","v":4388,"vw":10.864709},{"c":10.855,"h":10.87,"l":10.845,"n":231,"o":10.865,"t":"2026-10-19T19:20:00Z","v":11323,"vw":10.85642},{"c":10.835,"h":10.855,"l":10.83,"n":137,"o":10.855,"t":"2026-10-19T19:25:00Z","v":5087,"vw":10.845764},{"c":10.835,"h":10.835,"l":10.82,"n":187,"o":10.835,"t":"2026-10-19T19:30:00Z","v":9194,"vw":10.830443},{"c":10.84,"h":10.84,"l":10.83,"n":150,"o":10.835,"t":"2026-10-19T19:35:00Z","v":5854,"vw":10.834627},{"c":10.875,"h":10.88,"l":10.84,"n":173,"o":10.84,"t":"2026-10-19T19:40:00Z","v":10562,"vw":10.850731},{"c":10.865,"h":10.9,"l":10.862,"n":303,"o":10.875,"t":"2026-10-19T19:45:00Z","v":17568,"vw":10.88439},{"c":10.87,"h":10.87,"l":10.855,"n":240,"o":10.865,"t":"2026-10-19T19:50:00Z","v":11004,"vw":10.860353},{"c":10.86,"h":10.875,"l":10.84,"n":897,"o":10.875,"t":"2026-10-19T19:55:00Z","v":54194,"vw":10.857632},{"c":10.85,"h":10.85,"l":10.85,"n":22,"o":10.85,"t":"2026-10-19T20:00:00Z","v":95311,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-19T20:35:00Z","v":200,"vw":10.85},{"c":10.98,"h":10.98,"l":10.92,"n":48,"o":10.92,"t":"2026-10-20T13:30:00Z","v":4335,"vw":10.938428},{"c":11.04,"h":11.06,"l":11.01,"n":45,"o":11.02,"t":"2026-10-20T13:45:00Z","v":2441,"vw":11.032},{"c":11.06,"h":11.08,"l":11.05,"n":36,"o":11.06,"t":"2026-10-20T13:50:00Z","v":2641,"vw":11.061264},{"c":11.04,"h":11.04,"l":11.04,"n":14,"o":11.04,"t":"2026-10-20T13:55:00Z","v":538,"vw":11.04},{"c":10.97,"h":11.05,"l":10.97,"n":127,"o":11.05,"t":"2026-10-20T14:00:00Z","v":7410,"vw":11.000366},{"c":10.95,"h":10.98,"l":10.94,"n":164,"o":10.97,"t":"2026-10-20T14:05:00Z","v":18015,"vw":10.9564},{"c":10.96,"h":10.96,"l":10.96,"n":8,"o":10.96,"t":"2026-10-20T14:10:00Z","v":299,"vw":10.96},{"c":10.965,"h":10.9675,"l":10.96,"n":33,"o":10.96,"t":"2026-10-20T14:15:00Z","v":2252,"vw":10.962128},{"c":11.02,"h":11.02,"l":10.985,"n":55,"o":10.985,"t":"2026-10-20T14:20:00Z","v":3417,"vw":10.988657},{"c":11.03,"h":11.05,"l":11.03,"n":52,"o":11.04,"t":"2026-10-20T14:30:00Z","v":2530,"vw":11.038399},{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-10-20T14:35:00Z","v":220,"vw":11.03},{"c":11.04,"h":11.04,"l":11.03,"n":48,"o":11.03,"t":"2026-10-20T14:40:00Z","v":4741,"vw":11.030983},{"c":11,"h":11.03,"l":11,"n":96,"o":11.03,"t":"2026-10-20T14:45:00Z","v":4412,"vw":11.010802},{"c":11.015,"h":11.015,"l":11.01,"n":23,"o":11.01,"t":"2026-10-20T14:50:00Z","v":981,"vw":11.012143},{"c":11.01,"h":11.03,"l":11.01,"n":94,"o":11.015,"t":"2026-10-20T14:55:00Z","v":4231,"vw":11.019614},{"c":10.99,"h":11,"l":10.99,"n":46,"o":11,"t":"2026-10-20T15:00:00Z","v":2954,"vw":10.992137},{"c":10.975,"h":10.98,"l":10.97,"n":93,"o":10.98,"t":"2026-10-20T15:05:00Z","v":3103,"vw":10.975369},{"c":10.96,"h":10.985,"l":10.955,"n":89,"o":10.985,"t":"2026-10-20T15:10:00Z","v":4893,"vw":10.968314},{"c":10.97,"h":10.98,"l":10.96,"n":83,"o":10.97,"t":"2026-10-20T15:15:00Z","v":2608,"vw":10.9725},{"c":10.965,"h":10.98,"l":10.965,"n":68,"o":10.98,"t":"2026-10-20T15:20:00Z","v":3075,"vw":10.977266},{"c":10.93,"h":10.96,"l":10.93,"n":63,"o":10.96,"t":"2026-10-20T15:25:00Z","v":2993,"vw":10.949479},{"c":10.89,"h":10.925,"l":10.89,"n":92,"o":10.925,"t":"2026-10-20T15:30:00Z","v":4553,"vw":10.909401},{"c":10.9075,"h":10.9075,"l":10.89,"n":90,"o":10.89,"t":"2026-10-20T15:35:00Z","v":4700,"vw":10.89846},{"c":10.91,"h":10.91,"l":10.91,"n":28,"o":10.91,"t":"2026-10-20T15:40:00Z","v":413,"vw":10.91},{"c":10.9,"h":10.91,"l":10.9,"n":64,"o":10.91,"t":"2026-10-20T15:45:00Z","v":3712,"vw":10.907608},{"c":10.895,"h":10.895,"l":10.895,"n":6,"o":10.895,"t":"2026-10-20T15:50:00Z","v":137,"vw":10.895},{"c":10.87,"h":10.89,"l":10.87,"n":63,"o":10.89,"t":"2026-10-20T15:55:00Z","v":3236,"vw":10.886667},{"c":10.865,"h":10.87,"l":10.865,"n":75,"o":10.865,"t":"2026-10-20T16:00:00Z","v":6331,"vw":10.866182},{"c":10.87,"h":10.875,"l":10.865,"n":53,"o":10.865,"t":"2026-10-20T16:05:00Z","v":2770,"vw":10.869031},{"c":10.85,"h":10.86,"l":10.845,"n":66,"o":10.86,"t":"2026-10-20T16:10:00Z","v":1520,"vw":10.853867},{"c":10.845,"h":10.855,"l":10.845,"n":32,"o":10.855,"t":"2026-10-20T16:15:00Z","v":1775,"vw":10.850517},{"c":10.845,"h":10.85,"l":10.845,"n":85,"o":10.85,"t":"2026-10-20T16:20:00Z","v":4701,"vw":10.849544},{"c":10.87,"h":10.87,"l":10.85,"n":68,"o":10.85,"t":"2026-10-20T16:30:00Z","v":1982,"vw":10.857273},{"c":10.875,"h":10.875,"l":10.87,"n":7,"o":10.87,"t":"2026-10-20T16:35:00Z","v":567,"vw":10.871},{"c":10.86,"h":10.875,"l":10.86,"n":75,"o":10.875,"t":"2026-10-20T16:40:00Z","v":5500,"vw":10.869207},{"c":10.845,"h":10.85,"l":10.845,"n":36,"o":10.85,"t":"2026-10-20T16:45:00Z","v":2481,"vw":10.848995},{"c":10.85,"h":10.85,"l":10.85,"n":46,"o":10.85,"t":"2026-10-20T16:50:00Z","v":2002,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-20T16:55:00Z","v":210,"vw":10.85},{"c":10.855,"h":10.86,"l":10.85,"n":34,"o":10.85,"t":"2026-10-20T17:00:00Z","v":1248,"vw":10.8561},{"c":10.85,"h":10.865,"l":10.85,"n":89,"o":10.855,"t":"2026-10-20T17:05:00Z","v":4944,"vw":10.858616},{"c":10.84,"h":10.85,"l":10.84,"n":40,"o":10.85,"t":"2026-10-20T17:15:00Z","v":2282,"vw":10.849375},{"c":10.84,"h":10.84,"l":10.84,"n":39,"o":10.84,"t":"2026-10-20T17:20:00Z","v":1538,"vw":10.84},{"c":10.825,"h":10.835,"l":10.825,"n":24,"o":10.835,"t":"2026-10-20T17:25:00Z","v":1343,"vw":10.830987},{"c":10.805,"h":10.825,"l":10.805,"n":67,"o":10.825,"t":"2026-10-20T17:30:00Z","v":4748,"vw":10.815327},{"c":10.8,"h":10.81,"l":10.8,"n":53,"o":10.805,"t":"2026-10-20T17:35:00Z","v":3512,"vw":10.808735},{"c":10.795,"h":10.795,"l":10.795,"n":4,"o":10.795,"t":"2026-10-20T17:40:00Z","v":135,"vw":10.795},{"c":10.795,"h":10.795,"l":10.79,"n":47,"o":10.795,"t":"2026-10-20T17:45:00Z","v":1603,"vw":10.794455},{"c":10.795,"h":10.795,"l":10.795,"n":28,"o":10.795,"t":"2026-10-20T17:50:00Z","v":683,"vw":10.795},{"c":10.795,"h":10.795,"l":10.795,"n":10,"o":10.795,"t":"2026-10-20T17:55:00Z","v":251,"vw":10.795},{"c":10.8,"h":10.8,"l":10.79,"n":110,"o":10.795,"t":"2026-10-20T18:00:00Z","v":4829,"vw":10.79782},{"c":10.79,"h":10.8,"l":10.79,"n":115,"o":10.8,"t":"2026-10-20T18:05:00Z","v":5058,"vw":10.799211},{"c":10.78,"h":10.79,"l":10.78,"n":168,"o":10.79,"t":"2026-10-20T18:10:00Z","v":11768,"vw":10.786762},{"c":10.765,"h":10.78,"l":10.765,"n":153,"o":10.78,"t":"2026-10-20T18:15:00Z","v":4542,"vw":10.777347},{"c":10.745,"h":10.76,"l":10.745,"n":96,"o":10.76,"t":"2026-10-20T18:20:00Z","v":2101,"vw":10.755},{"c":10.745,"h":10.745,"l":10.74,"n":9,"o":10.74,"t":"2026-10-20T18:25:00Z","v":272,"vw":10.7425},{"c":10.755,"h":10.755,"l":10.745,"n":63,"o":10.745,"t":"2026-10-20T18:30:00Z","v":1978,"vw":10.749534},{"c":10.745,"h":10.76,"l":10.73,"n":157,"o":10.76,"t":"2026-10-20T18:35:00Z","v":8503,"vw":10.754064},{"c":10.755,"h":10.755,"l":10.745,"n":29,"o":10.745,"t":"2026-10-20T18:40:00Z","v":1039,"vw":10.747344},{"c":10.755,"h":10.755,"l":10.75,"n":20,"o":10.755,"t":"2026-10-20T18:45:00Z","v":1076,"vw":10.754375},{"c":10.78,"h":10.78,"l":10.755,"n":103,"o":10.755,"t":"2026-10-20T18:50:00Z","v":5612,"vw":10.768001},{"c":10.78,"h":10.78,"l":10.78,"n":25,"o":10.78,"t":"2026-10-20T18:55:00Z","v":698,"vw":10.78},{"c":10.76,"h":10.77,"l":10.76,"n":120,"o":10.77,"t":"2026-10-20T19:00:00Z","v":7022,"vw":10.768843},{"c":10.775,"h":10.78,"l":10.77,"n":32,"o":10.77,"t":"2026-10-20T19:05:00Z","v":1117,"vw":10.774167},{"c":10.775,"h":10.78,"l":10.775,"n":38,"o":10.78,"t":"2026-10-20T19:10:00Z","v":911,"vw":10.7775},{"c":10.785,"h":10.785,"l":10.775,"n":108,"o":10.78,"t":"2026-10-20T19:15:00Z","v":5090,"vw":10.782179},{"c":10.78,"h":10.785,"l":10.78,"n":53,"o":10.78,"t":"2026-10-20T19:20:00Z","v":1800,"vw":10.78362},{"c":10.81,"h":10.84,"l":10.765,"n":598,"o":10.78,"t":"2026-10-20T19:25:00Z","v":99301,"vw":10.781281},{"c":10.805,"h":10.81,"l":10.795,"n":170,"o":10.81,"t":"2026-10-20T19:30:00Z","v":11029,"vw":10.7989},{"c":10.835,"h":10.835,"l":10.805,"n":182,"o":10.805,"t":"2026-10-20T19:35:00Z","v":11272,"vw":10.814073},{"c":10.86,"h":10.875,"l":10.835,"n":194,"o":10.84,"t":"2026-10-20T19:40:00Z","v":14554,"vw":10.863402},{"c":10.84,"h":10.85,"l":10.83,"n":296,"o":10.85,"t":"2026-10-20T19:45:00Z","v":20245,"vw":10.839069},{"c":10.84,"h":10.865,"l":10.84,"n":240,"o":10.85,"t":"2026-10-20T19:50:00Z","v":15460,"vw":10.855637},{"c":10.84,"h":10.85,"l":10.825,"n":1150,"o":10.845,"t":"2026-10-20T19:55:00Z","v":62416,"vw":10.838694},{"c":10.83,"h":10.83,"l":10.83,"n":24,"o":10.83,"t":"2026-10-20T20:00:00Z","v":94197,"vw":10.83},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-21T13:30:00Z","v":3021,"vw":10.83},{"c":10.8,"h":10.88,"l":10.78,"n":19,"o":10.81,"t":"2026-10-21T13:35:00Z","v":1718,"vw":10.800053},{"c":10.79,"h":10.79,"l":10.79,"n":6,"o":10.79,"t":"2026-10-21T13:40:00Z","v":297,"vw":10.79},{"c":10.81,"h":10.81,"l":10.77,"n":35,"o":10.785,"t":"2026-10-21T13:50:00Z","v":3509,"vw":10.792939},{"c":10.86,"h":10.86,"l":10.82,"n":69,"o":10.83,"t":"2026-10-21T13:55:00Z","v":4906,"vw":10.834617},{"c":10.85,"h":10.86,"l":10.83,"n":182,"o":10.83,"t":"2026-10-21T14:00:00Z","v":9440,"vw":10.842109},{"c":10.85,"h":10.86,"l":10.825,"n":88,"o":10.84,"t":"2026-10-21T14:05:00Z","v":4213,"vw":10.840652},{"c":10.87,"h":10.87,"l":10.85,"n":72,"o":10.865,"t":"2026-10-21T14:10:00Z","v":2850,"vw":10.856457},{"c":10.845,"h":10.885,"l":10.845,"n":73,"o":10.88,"t":"2026-10-21T14:15:00Z","v":3956,"vw":10.861414},{"c":10.84,"h":10.84,"l":10.84,"n":24,"o":10.84,"t":"2026-10-21T14:20:00Z","v":1747,"vw":10.84},{"c":10.835,"h":10.835,"l":10.83,"n":123,"o":10.83,"t":"2026-10-21T14:25:00Z","v":3563,"vw":10.830524},{"c":10.835,"h":10.835,"l":10.835,"n":1,"o":10.835,"t":"2026-10-21T14:30:00Z","v":100,"vw":10.835},{"c":10.86,"h":10.86,"l":10.85,"n":55,"o":10.85,"t":"2026-10-21T14:35:00Z","v":1344,"vw":10.855},{"c":10.87,"h":10.875,"l":10.86,"n":122,"o":10.86,"t":"2026-10-21T14:40:00Z","v":5933,"vw":10.869153},{"c":10.885,"h":10.9,"l":10.88,"n":76,"o":10.88,"t":"2026-10-21T14:45:00Z","v":4020,"vw":10.889542},{"c":10.885,"h":10.885,"l":10.885,"n":53,"o":10.885,"t":"2026-10-21T14:50:00Z","v":912,"vw":10.885},{"c":10.87,"h":10.88,"l":10.865,"n":71,"o":10.88,"t":"2026-10-21T14:55:00Z","v":2738,"vw":10.873655},{"c":10.835,"h":10.86,"l":10.825,"n":120,"o":10.86,"t":"2026-10-21T15:00:00Z","v":4145,"vw":10.8516},{"c":10.875,"h":10.875,"l":10.84,"n":258,"o":10.84,"t":"2026-10-21T15:05:00Z","v":10087,"vw":10.856986},{"c":10.8701,"h":10.875,"l":10.8701,"n":25,"o":10.875,"t":"2026-10-21T15:10:00Z","v":618,"vw":10.871676},{"c":10.88,"h":10.9,"l":10.88,"n":152,"o":10.88,"t":"2026-10-21T15:15:00Z","v":8764,"vw":10.886214},{"c":10.885,"h":10.89,"l":10.885,"n":11,"o":10.89,"t":"2026-10-21T15:20:00Z","v":301,"vw":10.8875},{"c":10.915,"h":10.915,"l":10.875,"n":226,"o":10.89,"t":"2026-10-21T15:25:00Z","v":13243,"vw":10.894794},{"c":10.89,"h":10.91,"l":10.89,"n":54,"o":10.91,"t":"2026-10-21T15:30:00Z","v":2675,"vw":10.902943},{"c":10.89,"h":10.89,"l":10.89,"n":11,"o":10.89,"t":"2026-10-21T15:35:00Z","v":239,"vw":10.89},{"c":10.855,"h":10.88,"l":10.855,"n":96,"o":10.88,"t":"2026-10-21T15:40:00Z","v":4189,"vw":10.874483},{"c":10.855,"h":10.855,"l":10.855,"n":37,"o":10.855,"t":"2026-10-21T15:45:00Z","v":3658,"vw":10.855},{"c":10.855,"h":10.855,"l":10.855,"n":18,"o":10.855,"t":"2026-10-21T15:50:00Z","v":760,"vw":10.855},{"c":10.855,"h":10.855,"l":10.835,"n":212,"o":10.855,"t":"2026-10-21T15:55:00Z","v":11833,"vw":10.847158},{"c":10.845,"h":10.855,"l":10.845,"n":125,"o":10.855,"t":"2026-10-21T16:00:00Z","v":3249,"vw":10.85025},{"c":10.835,"h":10.84,"l":10.835,"n":119,"o":10.84,"t":"2026-10-21T16:05:00Z","v":3448,"vw":10.838619},{"c":10.835,"h":10.845,"l":10.83,"n":213,"o":10.83,"t":"2026-10-21T16:10:00Z","v":8238,"vw":10.835743},{"c":10.815,"h":10.83,"l":10.815,"n":66,"o":10.83,"t":"2026-10-21T16:15:00Z","v":3808,"vw":10.823323},{"c":10.875,"h":10.88,"l":10.825,"n":113,"o":10.825,"t":"2026-10-21T16:20:00Z","v":8093,"vw":10.853744},{"c":10.9,"h":10.9,"l":10.875,"n":48,"o":10.875,"t":"2026-10-21T16:25:00Z","v":2701,"vw":10.89266},{"c":10.9,"h":10.91,"l":10.9,"n":69,"o":10.91,"t":"2026-10-21T16:30:00Z","v":3346,"vw":10.902},{"c":10.93,"h":10.93,"l":10.9,"n":68,"o":10.9,"t":"2026-10-21T16:35:00Z","v":3522,"vw":10.911887},{"c":10.915,"h":10.92,"l":10.9,"n":71,"o":10.92,"t":"2026-10-21T16:40:00Z","v":4339,"vw":10.916743},{"c":10.9,"h":10.915,"l":10.89,"n":64,"o":10.915,"t":"2026-10-21T16:45:00Z","v":5350,"vw":10.900113},{"c":10.91,"h":10.91,"l":10.91,"n":63,"o":10.91,"t":"2026-10-21T16:50:00Z","v":1748,"vw":10.91},{"c":10.91,"h":10.92,"l":10.91,"n":27,"o":10.91,"t":"2026-10-21T16:55:00Z","v":914,"vw":10.914673},{"c":10.91,"h":10.92,"l":10.905,"n":204,"o":10.92,"t":"2026-10-21T17:00:00Z","v":7481,"vw":10.911544},{"c":10.93,"h":10.93,"l":10.91,"n":82,"o":10.92,"t":"2026-10-21T17:05:00Z","v":3019,"vw":10.920937},{"c":10.93,"h":10.93,"l":10.93,"n":9,"o":10.93,"t":"2026-10-21T17:10:00Z","v":166,"vw":10.93},{"c":10.91,"h":10.91,"l":10.91,"n":57,"o":10.91,"t":"2026-10-21T17:15:00Z","v":3216,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":45,"o":10.9,"t":"2026-10-21T17:20:00Z","v":2149,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":7,"o":10.9,"t":"2026-10-21T17:25:00Z","v":117,"vw":10.9},{"c":10.875,"h":10.905,"l":10.875,"n":260,"o":10.905,"t":"2026-10-21T17:30:00Z","v":8477,"vw":10.89065},{"c":10.875,"h":10.875,"l":10.875,"n":13,"o":10.875,"t":"2026-10-21T17:35:00Z","v":347,"vw":10.875},{"c":10.9,"h":10.905,"l":10.875,"n":164,"o":10.875,"t":"2026-10-21T17:40:00Z","v":9911,"vw":10.886913},{"c":10.895,"h":10.9,"l":10.89,"n":64,"o":10.89,"t":"2026-10-21T17:45:00Z","v":3840,"vw":10.896952},{"c":10.89,"h":10.895,"l":10.885,"n":93,"o":10.895,"t":"2026-10-21T17:50:00Z","v":6118,"vw":10.888048},{"c":10.87,"h":10.89,"l":10.865,"n":111,"o":10.89,"t":"2026-10-21T17:55:00Z","v":6186,"vw":10.876934},{"c":10.865,"h":10.865,"l":10.865,"n":7,"o":10.865,"t":"2026-10-21T18:00:00Z","v":144,"vw":10.865},{"c":10.865,"h":10.87,"l":10.865,"n":42,"o":10.87,"t":"2026-10-21T18:05:00Z","v":1261,"vw":10.867833},{"c":10.86,"h":10.875,"l":10.86,"n":140,"o":10.865,"t":"2026-10-21T18:10:00Z","v":9409,"vw":10.867143},{"c":10.86,"h":10.86,"l":10.855,"n":63,"o":10.855,"t":"2026-10-21T18:15:00Z","v":2461,"vw":10.857926},{"c":10.855,"h":10.86,"l":10.845,"n":141,"o":10.855,"t":"2026-10-21T18:20:00Z","v":8063,"vw":10.854382},{"c":10.855,"h":10.855,"l":10.855,"n":35,"o":10.855,"t":"2026-10-21T18:25:00Z","v":1101,"vw":10.855},{"c":10.855,"h":10.86,"l":10.855,"n":69,"o":10.86,"t":"2026-10-21T18:30:00Z","v":1930,"vw":10.855485},{"c":10.855,"h":10.855,"l":10.855,"n":54,"o":10.855,"t":"2026-10-21T18:35:00Z","v":1274,"vw":10.855},{"c":10.855,"h":10.855,"l":10.85,"n":90,"o":10.855,"t":"2026-10-21T18:40:00Z","v":2290,"vw":10.852322},{"c":10.84,"h":10.855,"l":10.84,"n":171,"o":10.8512,"t":"2026-10-21T18:45:00Z","v":7612,"vw":10.847301},{"c":10.835,"h":10.835,"l":10.825,"n":102,"o":10.835,"t":"2026-10-21T18:50:00Z","v":4658,"vw":10.830713},{"c":10.815,"h":10.835,"l":10.815,"n":98,"o":10.835,"t":"2026-10-21T18:55:00Z","v":4180,"vw":10.826285},{"c":10.795,"h":10.81,"l":10.795,"n":119,"o":10.81,"t":"2026-10-21T19:00:00Z","v":3996,"vw":10.800903},{"c":10.8,"h":10.805,"l":10.79,"n":122,"o":10.79,"t":"2026-10-21T19:05:00Z","v":5932,"vw":10.795114},{"c":10.8,"h":10.8,"l":10.795,"n":104,"o":10.795,"t":"2026-10-21T19:10:00Z","v":4985,"vw":10.799231},{"c":10.8,"h":10.8,"l":10.8,"n":15,"o":10.8,"t":"2026-10-21T19:15:00Z","v":358,"vw":10.8},{"c":10.8,"h":10.8,"l":10.79,"n":73,"o":10.8,"t":"2026-10-21T19:20:00Z","v":2429,"vw":10.799167},{"c":10.8,"h":10.8,"l":10.8,"n":166,"o":10.8,"t":"2026-10-21T19:25:00Z","v":6871,"vw":10.8},{"c":10.78,"h":10.81,"l":10.77,"n":370,"o":10.8,"t":"2026-10-21T19:30:00Z","v":20856,"vw":10.784967},{"c":10.78,"h":10.795,"l":10.77,"n":245,"o":10.79,"t":"2026-10-21T19:35:00Z","v":16903,"vw":10.784386},{"c":10.805,"h":10.805,"l":10.78,"n":315,"o":10.78,"t":"2026-10-21T19:40:00Z","v":16600,"vw":10.794835},{"c":10.79,"h":10.81,"l":10.79,"n":221,"o":10.805,"t":"2026-10-21T19:45:00Z","v":10181,"vw":10.800112},{"c":10.805,"h":10.815,"l":10.785,"n":976,"o":10.79,"t":"2026-10-21T19:50:00Z","v":35820,"vw":10.804891},{"c":10.78,"h":10.815,"l":10.78,"n":955,"o":10.805,"t":"2026-10-21T19:55:00Z","v":45956,"vw":10.803333},{"c":10.78,"h":10.78,"l":10.78,"n":12,"o":10.78,"t":"2026-10-21T20:00:00Z","v":76807,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-21T20:35:00Z","v":1100,"vw":10.78},{"c":10.815,"h":10.87,"l":10.79,"n":37,"o":10.87,"t":"2026-10-22T13:30:00Z","v":2361,"vw":10.842717},{"c":10.81,"h":10.81,"l":10.81,"n":3,"o":10.81,"t":"2026-10-22T13:40:00Z","v":140,"vw":10.81},{"c":10.86,"h":10.89,"l":10.85,"n":35,"o":10.86,"t":"2026-10-22T13:45:00Z","v":2860,"vw":10.871701},{"c":10.82,"h":10.85,"l":10.82,"n":86,"o":10.85,"t":"2026-10-22T13:50:00Z","v":4199,"vw":10.838508},{"c":10.855,"h":10.86,"l":10.85,"n":73,"o":10.85,"t":"2026-10-22T13:55:00Z","v":2689,"vw":10.853955},{"c":10.93,"h":10.93,"l":10.89,"n":36,"o":10.89,"t":"2026-10-22T14:00:00Z","v":1270,"vw":10.901429},{"c":10.99,"h":10.99,"l":10.9392,"n":71,"o":10.94,"t":"2026-10-22T14:05:00Z","v":3953,"vw":10.964457},{"c":11.02,"h":11.02,"l":10.9934,"n":44,"o":11,"t":"2026-10-22T14:10:00Z","v":3875,"vw":11.008359},{"c":11.05,"h":11.065,"l":11.045,"n":23,"o":11.045,"t":"2026-10-22T14:20:00Z","v":1152,"vw":11.053333},{"c":11.035,"h":11.04,"l":11.03,"n":19,"o":11.03,"t":"2026-10-22T14:25:00Z","v":958,"vw":11.035},{"c":11.02,"h":11.04,"l":11.02,"n":56,"o":11.04,"t":"2026-10-22T14:30:00Z","v":2100,"vw":11.029286},{"c":11.01,"h":11.02,"l":11.005,"n":85,"o":11.01,"t":"2026-10-22T14:35:00Z","v":1750,"vw":11.014859},{"c":11.02,"h":11.02,"l":11.01,"n":36,"o":11.02,"t":"2026-10-22T14:40:00Z","v":1588,"vw":11.017143},{"c":11,"h":11.015,"l":11,"n":55,"o":11.0046,"t":"2026-10-22T14:45:00Z","v":1394,"vw":11.007229},{"c":11.005,"h":11.015,"l":11.005,"n":77,"o":11.01,"t":"2026-10-22T14:50:00Z","v":2839,"vw":11.009769},{"c":10.965,"h":11.005,"l":10.96,"n":180,"o":11.005,"t":"2026-10-22T14:55:00Z","v":7288,"vw":10.975403},{"c":10.95,"h":10.985,"l":10.95,"n":81,"o":10.97,"t":"2026-10-22T15:00:00Z","v":3389,"vw":10.965506},{"c":10.96,"h":10.96,"l":10.95,"n":52,"o":10.96,"t":"2026-10-22T15:05:00Z","v":1921,"vw":10.958471},{"c":10.98,"h":10.985,"l":10.96,"n":108,"o":10.96,"t":"2026-10-22T15:10:00Z","v":5680,"vw":10.975994},{"c":10.985,"h":10.99,"l":10.98,"n":43,"o":10.98,"t":"2026-10-22T15:15:00Z","v":1464,"vw":10.9855},{"c":10.985,"h":10.985,"l":10.98,"n":49,"o":10.98,"t":"2026-10-22T15:20:00Z","v":1840,"vw":10.981055},{"c":10.97,"h":10.99,"l":10.97,"n":49,"o":10.99,"t":"2026-10-22T15:25:00Z","v":2126,"vw":10.976244},{"c":10.985,"h":10.985,"l":10.97,"n":72,"o":10.97,"t":"2026-10-22T15:30:00Z","v":2669,"vw":10.972895},{"c":11,"h":11,"l":10.99,"n":73,"o":10.99,"t":"2026-10-22T15:35:00Z","v":3160,"vw":10.991394},{"c":10.98,"h":11,"l":10.98,"n":80,"o":11,"t":"2026-10-22T15:40:00Z","v":5351,"vw":10.993838},{"c":10.985,"h":10.985,"l":10.985,"n":20,"o":10.985,"t":"2026-10-22T15:45:00Z","v":384,"vw":10.985},{"c":10.99,"h":11,"l":10.98,"n":186,"o":10.99,"t":"2026-10-22T15:50:00Z","v":8991,"vw":10.99084},{"c":11,"h":11.005,"l":10.99,"n":155,"o":10.99,"t":"2026-10-22T15:55:00Z","v":19866,"vw":10.999828},{"c":11.01,"h":11.02,"l":11,"n":218,"o":11,"t":"2026-10-22T16:00:00Z","v":11297,"vw":11.003753},{"c":11.035,"h":11.05,"l":11.02,"n":136,"o":11.02,"t":"2026-10-22T16:05:00Z","v":4990,"vw":11.034818},{"c":11.03,"h":11.03,"l":11.03,"n":19,"o":11.03,"t":"2026-10-22T16:10:00Z","v":737,"vw":11.03},{"c":11,"h":11.02,"l":11,"n":47,"o":11.02,"t":"2026-10-22T16:15:00Z","v":1547,"vw":11.007125},{"c":11.01,"h":11.01,"l":11.01,"n":27,"o":11.01,"t":"2026-10-22T16:20:00Z","v":1223,"vw":11.01},{"c":11.02,"h":11.025,"l":11.02,"n":104,"o":11.02,"t":"2026-10-22T16:25:00Z","v":5063,"vw":11.020383},{"c":11.01,"h":11.01,"l":10.985,"n":142,"o":11.01,"t":"2026-10-22T16:30:00Z","v":5891,"vw":10.999643},{"c":11,"h":11.01,"l":11,"n":27,"o":11.01,"t":"2026-10-22T16:35:00Z","v":1018,"vw":11.001111},{"c":10.995,"h":11,"l":10.98,"n":96,"o":11,"t":"2026-10-22T16:40:00Z","v":4373,"vw":10.989478},{"c":11.01,"h":11.02,"l":10.99,"n":129,"o":11,"t":"2026-10-22T16:45:00Z","v":6038,"vw":11.007859},{"c":11.005,"h":11.01,"l":11.005,"n":116,"o":11.005,"t":"2026-10-22T16:50:00Z","v":3953,"vw":11.00928},{"c":10.99,"h":11.005,"l":10.99,"n":64,"o":11.005,"t":"2026-10-22T16:55:00Z","v":3287,"vw":10.995909},{"c":10.995,"h":11.01,"l":10.995,"n":95,"o":11,"t":"2026-10-22T17:00:00Z","v":3587,"vw":11.000196},{"c":11,"h":11.0055,"l":10.995,"n":91,"o":11,"t":"2026-10-22T17:05:00Z","v":2770,"vw":10.999367},{"c":11.005,"h":11.005,"l":10.995,"n":49,"o":11,"t":"2026-10-22T17:10:00Z","v":2680,"vw":10.997826},{"c":11,"h":11.005,"l":11,"n":69,"o":11.005,"t":"2026-10-22T17:15:00Z","v":2482,"vw":11.000294},{"c":11.025,"h":11.025,"l":10.995,"n":197,"o":10.995,"t":"2026-10-22T17:20:00Z","v":9165,"vw":11.008942},{"c":11.03,"h":11.03,"l":11.025,"n":77,"o":11.03,"t":"2026-10-22T17:25:00Z","v":3164,"vw":11.029565},{"c":11.045,"h":11.045,"l":11.025,"n":31,"o":11.025,"t":"2026-10-22T17:30:00Z","v":1723,"vw":11.032294},{"c":11.05,"h":11.05,"l":11.04,"n":96,"o":11.045,"t":"2026-10-22T17:35:00Z","v":4021,"vw":11.041402},{"c":11.055,"h":11.055,"l":11.045,"n":55,"o":11.045,"t":"2026-10-22T17:40:00Z","v":2004,"vw":11.0525},{"c":11.06,"h":11.07,"l":11.055,"n":63,"o":11.06,"t":"2026-10-22T17:45:00Z","v":4343,"vw":11.059735},{"c":11.05,"h":11.05,"l":11.04,"n":39,"o":11.05,"t":"2026-10-22T17:50:00Z","v":1579,"vw":11.04915},{"c":11.07,"h":11.07,"l":11.05,"n":134,"o":11.05,"t":"2026-10-22T17:55:00Z","v":4735,"vw":11.059213},{"c":11.07,"h":11.08,"l":11.07,"n":74,"o":11.07,"t":"2026-10-22T18:00:00Z","v":3431,"vw":11.072638},{"c":11.07,"h":11.07,"l":11.07,"n":44,"o":11.07,"t":"2026-10-22T18:05:00Z","v":1879,"vw":11.07},{"c":11.075,"h":11.075,"l":11.05,"n":106,"o":11.06,"t":"2026-10-22T18:10:00Z","v":4160,"vw":11.060713},{"c":11.08,"h":11.1,"l":11.075,"n":160,"o":11.08,"t":"2026-10-22T18:15:00Z","v":7621,"vw":11.085756},{"c":11.085,"h":11.095,"l":11.085,"n":65,"o":11.095,"t":"2026-10-22T18:20:00Z","v":1993,"vw":11.090984},{"c":11.08,"h":11.085,"l":11.065,"n":101,"o":11.085,"t":"2026-10-22T18:25:00Z","v":4329,"vw":11.074396},{"c":11.06,"h":11.07,"l":11.06,"n":47,"o":11.07,"t":"2026-10-22T18:30:00Z","v":1977,"vw":11.064546},{"c":11.055,"h":11.06,"l":11.055,"n":84,"o":11.06,"t":"2026-10-22T18:35:00Z","v":4632,"vw":11.055259},{"c":11.055,"h":11.055,"l":11.055,"n":17,"o":11.055,"t":"2026-10-22T18:40:00Z","v":479,"vw":11.055},{"c":11.045,"h":11.05,"l":11.04,"n":79,"o":11.04,"t":"2026-10-22T18:45:00Z","v":2911,"vw":11.046171},{"c":11.05,"h":11.05,"l":11.05,"n":38,"o":11.05,"t":"2026-10-22T18:50:00Z","v":698,"vw":11.05},{"c":11.06,"h":11.06,"l":11.06,"n":29,"o":11.06,"t":"2026-10-22T18:55:00Z","v":1094,"vw":11.06},{"c":11.055,"h":11.07,"l":11.055,"n":65,"o":11.06,"t":"2026-10-22T19:00:00Z","v":2647,"vw":11.062804},{"c":11.06,"h":11.0613,"l":11.055,"n":118,"o":11.055,"t":"2026-10-22T19:05:00Z","v":5535,"vw":11.059337},{"c":11.05,"h":11.0555,"l":11.045,"n":104,"o":11.05,"t":"2026-10-22T19:10:00Z","v":3557,"vw":11.049911},{"c":11.03,"h":11.05,"l":11.03,"n":70,"o":11.05,"t":"2026-10-22T19:15:00Z","v":2564,"vw":11.046246},{"c":11.03,"h":11.04,"l":11.03,"n":131,"o":11.04,"t":"2026-10-22T19:20:00Z","v":4151,"vw":11.03373},{"c":11.01,"h":11.02,"l":11.005,"n":122,"o":11.02,"t":"2026-10-22T19:25:00Z","v":5499,"vw":11.013439},{"c":10.985,"h":11.015,"l":10.9741,"n":204,"o":11.015,"t":"2026-10-22T19:30:00Z","v":9834,"vw":10.990887},{"c":10.985,"h":10.985,"l":10.97,"n":194,"o":10.985,"t":"2026-10-22T19:35:00Z","v":9625,"vw":10.980839},{"c":10.96,"h":10.985,"l":10.95,"n":308,"o":10.985,"t":"2026-10-22T19:40:00Z","v":16581,"vw":10.968478},{"c":10.965,"h":10.976,"l":10.96,"n":150,"o":10.965,"t":"2026-10-22T19:45:00Z","v":10746,"vw":10.970771},{"c":10.98,"h":10.995,"l":10.97,"n":231,"o":10.97,"t":"2026-10-22T19:50:00Z","v":10532,"vw":10.981233},{"c":10.965,"h":10.985,"l":10.96,"n":980,"o":10.98,"t":"2026-10-22T19:55:00Z","v":49911,"vw":10.969556},{"c":10.97,"h":10.97,"l":10.96,"n":28,"o":10.96,"t":"2026-10-22T20:00:00Z","v":100205,"vw":10.969735},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-23T08:05:00Z","v":100,"vw":11},{"c":10.93,"h":10.95,"l":10.89,"n":33,"o":10.92,"t":"2026-10-23T13:30:00Z","v":7253,"vw":10.915317},{"c":10.905,"h":10.905,"l":10.905,"n":4,"o":10.905,"t":"2026-10-23T13:50:00Z","v":556,"vw":10.905},{"c":10.905,"h":10.905,"l":10.905,"n":3,"o":10.905,"t":"2026-10-23T13:55:00Z","v":162,"vw":10.905},{"c":10.905,"h":10.905,"l":10.905,"n":5,"o":10.905,"t":"2026-10-23T14:00:00Z","v":1471,"vw":10.905},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-23T14:05:00Z","v":101,"vw":10.9},{"c":10.86,"h":10.945,"l":10.85,"n":23,"o":10.85,"t":"2026-10-23T14:10:00Z","v":1219,"vw":10.877103},{"c":10.86,"h":10.905,"l":10.86,"n":18,"o":10.905,"t":"2026-10-23T14:15:00Z","v":785,"vw":10.891133},{"c":10.85,"h":10.91,"l":10.85,"n":67,"o":10.91,"t":"2026-10-23T14:20:00Z","v":4586,"vw":10.871732},{"c":10.92,"h":10.92,"l":10.87,"n":123,"o":10.87,"t":"2026-10-23T14:25:00Z","v":7274,"vw":10.898112},{"c":10.9,"h":10.92,"l":10.9,"n":47,"o":10.92,"t":"2026-10-23T14:30:00Z","v":2854,"vw":10.90895},{"c":10.885,"h":10.89,"l":10.885,"n":30,"o":10.89,"t":"2026-10-23T14:35:00Z","v":1389,"vw":10.889167},{"c":10.9,"h":10.9,"l":10.87,"n":54,"o":10.87,"t":"2026-10-23T14:40:00Z","v":2424,"vw":10.887964},{"c":10.95,"h":10.95,"l":10.91,"n":68,"o":10.91,"t":"2026-10-23T14:45:00Z","v":5469,"vw":10.933769},{"c":10.93,"h":10.94,"l":10.93,"n":23,"o":10.94,"t":"2026-10-23T14:50:00Z","v":1020,"vw":10.937143},{"c":10.915,"h":10.94,"l":10.915,"n":46,"o":10.93,"t":"2026-10-23T14:55:00Z","v":2862,"vw":10.921943},{"c":10.93,"h":10.93,"l":10.9,"n":44,"o":10.915,"t":"2026-10-23T15:00:00Z","v":1488,"vw":10.919369},{"c":10.91,"h":10.92,"l":10.91,"n":45,"o":10.92,"t":"2026-10-23T15:05:00Z","v":2610,"vw":10.917368},{"c":10.89,"h":10.9,"l":10.89,"n":31,"o":10.9,"t":"2026-10-23T15:10:00Z","v":1693,"vw":10.891667},{"c":10.9,"h":10.9,"l":10.89,"n":19,"o":10.89,"t":"2026-10-23T15:15:00Z","v":1328,"vw":10.899164},{"c":10.89,"h":10.89,"l":10.89,"n":41,"o":10.89,"t":"2026-10-23T15:20:00Z","v":2423,"vw":10.89},{"c":10.9,"h":10.91,"l":10.89,"n":48,"o":10.89,"t":"2026-10-23T15:25:00Z","v":2969,"vw":10.90646},{"c":10.9,"h":10.9,"l":10.892,"n":17,"o":10.9,"t":"2026-10-23T15:30:00Z","v":521,"vw":10.898},{"c":10.89,"h":10.9,"l":10.885,"n":49,"o":10.89,"t":"2026-10-23T15:35:00Z","v":2620,"vw":10.89075},{"c":10.9,"h":10.905,"l":10.89,"n":59,"o":10.905,"t":"2026-10-23T15:40:00Z","v":3803,"vw":10.9},{"c":10.93,"h":10.93,"l":10.91,"n":73,"o":10.91,"t":"2026-10-23T15:45:00Z","v":3559,"vw":10.918696},{"c":10.94,"h":10.94,"l":10.94,"n":36,"o":10.94,"t":"2026-10-23T15:50:00Z","v":1741,"vw":10.94},{"c":10.94,"h":10.94,"l":10.94,"n":12,"o":10.94,"t":"2026-10-23T15:55:00Z","v":653,"vw":10.94},{"c":10.94,"h":10.94,"l":10.93,"n":7,"o":10.93,"t":"2026-10-23T16:00:00Z","v":224,"vw":10.935},{"c":10.97,"h":10.97,"l":10.94,"n":68,"o":10.94,"t":"2026-10-23T16:05:00Z","v":3035,"vw":10.953684},{"c":10.9767,"h":10.9767,"l":10.97,"n":34,"o":10.97,"t":"2026-10-23T16:10:00Z","v":1221,"vw":10.97253},{"c":10.95,"h":10.975,"l":10.95,"n":64,"o":10.975,"t":"2026-10-23T16:15:00Z","v":5219,"vw":10.964186},{"c":10.93,"h":10.935,"l":10.92,"n":76,"o":10.935,"t":"2026-10-23T16:20:00Z","v":4657,"vw":10.925051},{"c":10.895,"h":10.93,"l":10.895,"n":34,"o":10.93,"t":"2026-10-23T16:25:00Z","v":2371,"vw":10.917821},{"c":10.895,"h":10.895,"l":10.89,"n":34,"o":10.89,"t":"2026-10-23T16:30:00Z","v":2906,"vw":10.8902},{"c":10.89,"h":10.89,"l":10.8811,"n":43,"o":10.89,"t":"2026-10-23T16:35:00Z","v":2908,"vw":10.889272},{"c":10.905,"h":10.905,"l":10.895,"n":36,"o":10.895,"t":"2026-10-23T16:40:00Z","v":1602,"vw":10.900303},{"c":10.905,"h":10.905,"l":10.905,"n":13,"o":10.905,"t":"2026-10-23T16:45:00Z","v":444,"vw":10.905},{"c":10.9,"h":10.915,"l":10.895,"n":74,"o":10.91,"t":"2026-10-23T16:50:00Z","v":5817,"vw":10.906095},{"c":10.91,"h":10.91,"l":10.91,"n":36,"o":10.91,"t":"2026-10-23T16:55:00Z","v":1895,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":29,"o":10.91,"t":"2026-10-23T17:00:00Z","v":1061,"vw":10.91},{"c":10.895,"h":10.91,"l":10.885,"n":95,"o":10.91,"t":"2026-10-23T17:05:00Z","v":6904,"vw":10.898853},{"c":10.9,"h":10.9,"l":10.88,"n":50,"o":10.89,"t":"2026-10-23T17:10:00Z","v":2879,"vw":10.889545},{"c":10.89,"h":10.89,"l":10.89,"n":15,"o":10.89,"t":"2026-10-23T17:15:00Z","v":462,"vw":10.89},{"c":10.88,"h":10.88,"l":10.88,"n":7,"o":10.88,"t":"2026-10-23T17:20:00Z","v":226,"vw":10.88},{"c":10.88,"h":10.8822,"l":10.875,"n":61,"o":10.8822,"t":"2026-10-23T17:25:00Z","v":3632,"vw":10.879941},{"c":10.895,"h":10.895,"l":10.89,"n":26,"o":10.89,"t":"2026-10-23T17:30:00Z","v":795,"vw":10.891667},{"c":10.895,"h":10.895,"l":10.895,"n":3,"o":10.895,"t":"2026-10-23T17:35:00Z","v":201,"vw":10.895},{"c":10.87,"h":10.89,"l":10.87,"n":49,"o":10.89,"t":"2026-10-23T17:40:00Z","v":3178,"vw":10.888221},{"c":10.895,"h":10.895,"l":10.87,"n":51,"o":10.87,"t":"2026-10-23T17:45:00Z","v":2571,"vw":10.888947},{"c":10.89,"h":10.89,"l":10.89,"n":11,"o":10.89,"t":"2026-10-23T17:50:00Z","v":381,"vw":10.89},{"c":10.89,"h":10.9,"l":10.89,"n":38,"o":10.9,"t":"2026-10-23T17:55:00Z","v":2939,"vw":10.894957},{"c":10.86,"h":10.89,"l":10.85,"n":67,"o":10.89,"t":"2026-10-23T18:00:00Z","v":24476,"vw":10.876539},{"c":10.85,"h":10.86,"l":10.85,"n":55,"o":10.86,"t":"2026-10-23T18:05:00Z","v":4535,"vw":10.850313},{"c":10.815,"h":10.82,"l":10.805,"n":66,"o":10.82,"t":"2026-10-23T18:10:00Z","v":4020,"vw":10.817699},{"c":10.835,"h":10.835,"l":10.82,"n":67,"o":10.82,"t":"2026-10-23T18:15:00Z","v":2794,"vw":10.826072},{"c":10.83,"h":10.835,"l":10.83,"n":28,"o":10.835,"t":"2026-10-23T18:20:00Z","v":2578,"vw":10.83025},{"c":10.825,"h":10.825,"l":10.825,"n":14,"o":10.825,"t":"2026-10-23T18:25:00Z","v":490,"vw":10.825},{"c":10.82,"h":10.82,"l":10.82,"n":8,"o":10.82,"t":"2026-10-23T18:30:00Z","v":369,"vw":10.82},{"c":10.86,"h":10.86,"l":10.805,"n":320,"o":10.82,"t":"2026-10-23T18:35:00Z","v":42001,"vw":10.845638},{"c":10.87,"h":10.87,"l":10.86,"n":37,"o":10.86,"t":"2026-10-23T18:40:00Z","v":1479,"vw":10.867143},{"c":10.875,"h":10.875,"l":10.86,"n":112,"o":10.87,"t":"2026-10-23T18:45:00Z","v":10192,"vw":10.868854},{"c":10.87,"h":10.875,"l":10.865,"n":190,"o":10.87,"t":"2026-10-23T18:50:00Z","v":9357,"vw":10.870292},{"c":10.86,"h":10.88,"l":10.86,"n":82,"o":10.87,"t":"2026-10-23T18:55:00Z","v":5053,"vw":10.872429},{"c":10.865,"h":10.865,"l":10.855,"n":88,"o":10.86,"t":"2026-10-23T19:00:00Z","v":4089,"vw":10.860318},{"c":10.865,"h":10.865,"l":10.865,"n":22,"o":10.865,"t":"2026-10-23T19:05:00Z","v":1415,"vw":10.865},{"c":10.895,"h":10.905,"l":10.85,"n":305,"o":10.865,"t":"2026-10-23T19:10:00Z","v":27193,"vw":10.880544},{"c":10.875,"h":10.895,"l":10.87,"n":132,"o":10.895,"t":"2026-10-23T19:15:00Z","v":16147,"vw":10.885047},{"c":10.875,"h":10.875,"l":10.875,"n":10,"o":10.875,"t":"2026-10-23T19:20:00Z","v":226,"vw":10.875},{"c":10.91,"h":10.91,"l":10.87,"n":136,"o":10.87,"t":"2026-10-23T19:25:00Z","v":7326,"vw":10.886722},{"c":10.915,"h":10.92,"l":10.915,"n":52,"o":10.92,"t":"2026-10-23T19:30:00Z","v":1867,"vw":10.917449},{"c":10.945,"h":10.98,"l":10.92,"n":469,"o":10.92,"t":"2026-10-23T19:35:00Z","v":35090,"vw":10.961818},{"c":10.94,"h":10.945,"l":10.935,"n":107,"o":10.94,"t":"2026-10-23T19:40:00Z","v":7401,"vw":10.940281},{"c":10.93,"h":10.94,"l":10.925,"n":110,"o":10.93,"t":"2026-10-23T19:45:00Z","v":5727,"vw":10.934189},{"c":10.96,"h":10.96,"l":10.93,"n":236,"o":10.93,"t":"2026-10-23T19:50:00Z","v":14439,"vw":10.943752},{"c":11.01,"h":11.01,"l":10.95,"n":917,"o":10.96,"t":"2026-10-23T19:55:00Z","v":61390,"vw":10.984769},{"c":11,"h":11,"l":11,"n":28,"o":11,"t":"2026-10-23T20:00:00Z","v":193099,"vw":11}],"history":[{"c":11.03,"h":11.06,"l":10.91,"n":3170,"o":11.06,"t":"2024-10-22T04:00:00Z","v":120265,"vw":10.995362},{"c":11.18,"h":11.21,"l":10.93,"n":2744,"o":10.93,"t":"2024-10-23T04:00:00Z","v":148111,"vw":11.106863},{"c":11.14,"h":11.24,"l":11.12,"n":2031,"o":11.23,"t":"2024-10-24T04:00:00Z","v":115434,"vw":11.156308},{"c":11.2,"h":11.34,"l":11.145,"n":2778,"o":11.24,"t":"2024-10-25T04:00:00Z","v":137768,"vw":11.221345},{"c":11.36,"h":11.43,"l":11.3,"n":2778,"o":11.3,"t":"2024-10-28T04:00:00Z","v":130516,"vw":11.358369},{"c":11.47,"h":11.5,"l":11.25,"n":2094,"o":11.25,"t":"2024-10-29T04:00:00Z","v":104954,"vw":11.45464},{"c":11.35,"h":11.54,"l":11.34,"n":3664,"o":11.43,"t":"2024-10-30T04:00:00Z","v":116485,"vw":11.400138},{"c":11.04,"h":11.57,"l":11.03,"n":3926,"o":11.36,"t":"2024-10-31T04:00:00Z","v":212879,"vw":11.127939},{"c":11.02,"h":11.09,"l":10.885,"n":3044,"o":11.08,"t":"2024-11-01T04:00:00Z","v":165248,"vw":10.995394},{"c":11.03,"h":11.18,"l":10.96,"n":3753,"o":10.96,"t":"2024-11-04T05:00:00Z","v":205364,"vw":11.047926},{"c":11.08,"h":11.22,"l":10.95,"n":5633,"o":11.05,"t":"2024-11-05T05:00:00Z","v":398552,"vw":11.061644},{"c":11.52,"h":11.59,"l":11.28,"n":7697,"o":11.46,"t":"2024-11-06T05:00:00Z","v":569486,"vw":11.458688},{"c":11.5,"h":11.7,"l":11.405,"n":5298,"o":11.52,"t":"2024-11-07T05:00:00Z","v":369013,"vw":11.522869},{"c":11.85,"h":11.94,"l":11.44,"n":4659,"o":11.54,"t":"2024-11-08T05:00:00Z","v":347219,"vw":11.76287},{"c":12.14,"h":12.255,"l":11.88,"n":4441,"o":11.98,"t":"2024-11-11T05:00:00Z","v":203346,"vw":12.106796},{"c":12.07,"h":12.21,"l":11.99,"n":3420,"o":12.12,"t":"2024-11-12T05:00:00Z","v":171106,"vw":12.073364},{"c":12.06,"h":12.2,"l":12.02,"n":3328,"o":12.15,"t":"2024-11-13T05:00:00Z","v":166786,"vw":12.081222},{"c":11.77,"h":12.12,"l":11.72,"n":3311,"o":12.1,"t":"2024-11-14T05:00:00Z","v":139494,"vw":11.799612},{"c":11.55,"h":11.81,"l":11.48,"n":4107,"o":11.81,"t":"2024-11-15T05:00:00Z","v":188864,"vw":11.567143},{"c":11.46,"h":11.63,"l":11.385,"n":3481,"o":11.63,"t":"2024-11-18T05:00:00Z","v":168428,"vw":11.462685},{"c":11.42,"h":11.46,"l":11.275,"n":2879,"o":11.36,"t":"2024-11-19T05:00:00Z","v":122886,"vw":11.391201},{"c":11.4,"h":11.42,"l":11.325,"n":2403,"o":11.37,"t":"2024-11-20T05:00:00Z","v":108892,"vw":11.3829},{"c":11.51,"h":11.54,"l":11.39,"n":2152,"o":11.5,"t":"2024-11-21T05:00:00Z","v":115044,"vw":11.497052},{"c":11.64,"h":11.745,"l":11.53,"n":2970,"o":11.53,"t":"2024-11-22T05:00:00Z","v":123285,"vw":11.597629},{"c":11.71,"h":11.9,"l":11.67,"n":5203,"o":11.78,"t":"2024-11-25T05:00:00Z","v":373070,"vw":11.726787},{"c":11.78,"h":11.87,"l":11.63,"n":5715,"o":11.69,"t":"2024-11-26T05:00:00Z","v":381393,"vw":11.791347},{"c":11.6,"h":11.83,"l":11.48,"n":4714,"o":11.78,"t":"2024-11-27T05:00:00Z","v":293599,"vw":11.590395},{"c":11.56,"h":11.73,"l":11.55,"n":1971,"o":11.69,"t":"2024-11-29T05:00:00Z","v":106520,"vw":11.599567},{"c":11.75,"h":11.845,"l":11.52,"n":6810,"o":11.56,"t":"2024-12-02T05:00:00Z","v":388521,"vw":11.711363},{"c":11.74,"h":11.84,"l":11.62,"n":4910,"o":11.8,"t":"2024-12-03T05:00:00Z","v":455628,"vw":11.74891},{"c":12.09,"h":12.14,"l":11.63,"n":4505,"o":11.75,"t":"2024-12-04T05:00:00Z","v":401619,"vw":11.97798},{"c":12.05,"h":12.2,"l":11.94,"n":4844,"o":11.96,"t":"2024-12-05T05:00:00Z","v":261727,"vw":12.097572},{"c":12.35,"h":12.9599,"l":12.03,"n":9034,"o":12.16,"t":"2024-12-06T05:00:00Z","v":937138,"vw":12.497826},{"c":11.91,"h":12.58,"l":11.86,"n":5448,"o":12.45,"t":"2024-12-09T05:00:00Z","v":426521,"vw":12.137397},{"c":11.95,"h":12.07,"l":11.79,"n":4189,"o":11.95,"t":"2024-12-10T05:00:00Z","v":265126,"vw":11.950001},{"c":12,"h":12.1,"l":11.7914,"n":3764,"o":12.03,"t":"2024-12-11T05:00:00Z","v":321025,"vw":11.984688},{"c":11.82,"h":12.06,"l":11.81,"n":3639,"o":12,"t":"2024-12-12T05:00:00Z","v":302564,"vw":11.958827},{"c":11.77,"h":11.84,"l":11.68,"n":3585,"o":11.8,"t":"2024-12-13T05:00:00Z","v":187285,"vw":11.762985},{"c":11.41,"h":11.7,"l":11.3748,"n":3852,"o":11.7,"t":"2024-12-16T05:00:00Z","v":241449,"vw":11.491275},{"c":11.35,"h":11.464,"l":11.22,"n":3772,"o":11.31,"t":"2024-12-17T05:00:00Z","v":238705,"vw":11.368427},{"c":10.82,"h":11.48,"l":10.71,"n":4611,"o":11.42,"t":"2024-12-18T05:00:00Z","v":285708,"vw":11.012468},{"c":10.73,"h":11.0175,"l":10.69,"n":4228,"o":10.95,"t":"2024-12-19T05:00:00Z","v":274231,"vw":10.763398},{"c":10.55,"h":10.84,"l":10.47,"n":4429,"o":10.59,"t":"2024-12-20T05:00:00Z","v":430740,"vw":10.590573},{"c":10.51,"h":10.54,"l":10.39,"n":4460,"o":10.49,"t":"2024-12-23T05:00:00Z","v":229684,"vw":10.485374},{"c":10.71,"h":10.73,"l":10.43,"n":1961,"o":10.5,"t":"2024-12-24T05:00:00Z","v":111297,"vw":10.648093},{"c":10.88,"h":10.9093,"l":10.58,"n":3108,"o":10.63,"t":"2024-12-26T05:00:00Z","v":163203,"vw":10.797597},{"c":10.64,"h":10.85,"l":10.56,"n":2704,"o":10.77,"t":"2024-12-27T05:00:00Z","v":167755,"vw":10.644652},{"c":10.57,"h":10.7,"l":10.48,"n":3653,"o":10.59,"t":"2024-12-30T05:00:00Z","v":125487,"vw":10.592344},{"c":10.68,"h":10.759,"l":10.6,"n":2751,"o":10.6,"t":"2024-12-31T05:00:00Z","v":141742,"vw":10.684419},{"c":10.57,"h":10.91,"l":10.56,"n":4221,"o":10.83,"t":"2025-01-02T05:00:00Z","v":264712,"vw":10.694805},{"c":10.62,"h":10.63,"l":10.48,"n":2671,"o":10.61,"t":"2025-01-03T05:00:00Z","v":112231,"vw":10.578338},{"c":10.43,"h":10.68,"l":10.42,"n":3398,"o":10.6,"t":"2025-01-06T05:00:00Z","v":163108,"vw":10.496687},{"c":10.42,"h":10.6,"l":10.38,"n":3906,"o":10.44,"t":"2025-01-07T05:00:00Z","v":197451,"vw":10.432733},{"c":10.51,"h":10.52,"l":10.37,"n":3557,"o":10.38,"t":"2025-01-08T05:00:00Z","v":151277,"vw":10.470861},{"c":10.26,"h":10.38,"l":10.08,"n":3824,"o":10.32,"t":"2025-01-10T05:00:00Z","v":194674,"vw":10.26569},{"c":10.36,"h":10.39,"l":10.12,"n":5472,"o":10.12,"t":"2025-01-13T05:00:00Z","v":415658,"vw":10.269654},{"c":10.53,"h":10.545,"l":10.36,"n":3633,"o":10.38,"t":"2025-01-14T05:00:00Z","v":189690,"vw":10.477916},{"c":10.64,"h":10.78,"l":10.52,"n":3808,"o":10.72,"t":"2025-01-15T05:00:00Z","v":196273,"vw":10.627081},{"c":10.63,"h":10.665,"l":10.535,"n":3236,"o":10.61,"t":"2025-01-16T05:00:00Z","v":127687,"vw":10.611734},{"c":10.72,"h":10.74,"l":10.62,"n":2802,"o":10.73,"t":"2025-01-17T05:00:00Z","v":163065,"vw":10.699893},{"c":11.05,"h":11.195,"l":10.82,"n":6387,"o":10.84,"t":"2025-01-21T05:00:00Z","v":602539,"vw":11.051786},{"c":11.31,"h":11.56,"l":11.18,"n":5234,"o":11.5,"t":"2025-01-22T05:00:00Z","v":403816,"vw":11.337215},{"c":11.31,"h":11.38,"l":11.2,"n":3801,"o":11.29,"t":"2025-01-23T05:00:00Z","v":306645,"vw":11.296655},{"c":11.15,"h":11.36,"l":11.125,"n":2817,"o":11.31,"t":"2025-01-24T05:00:00Z","v":157092,"vw":11.183589},{"c":11.24,"h":11.32,"l":11.145,"n":4221,"o":11.16,"t":"2025-01-27T05:00:00Z","v":245898,"vw":11.227297},{"c":11.37,"h":11.46,"l":11.21,"n":4467,"o":11.26,"t":"2025-01-28T05:00:00Z","v":253379,"vw":11.342176},{"c":11.33,"h":11.38,"l":11.19,"n":3678,"o":11.32,"t":"2025-01-29T05:00:00Z","v":138246,"vw":11.285276},{"c":11.26,"h":11.52,"l":11.22,"n":2931,"o":11.47,"t":"2025-01-30T05:00:00Z","v":220770,"vw":11.352207},{"c":11.27,"h":11.33,"l":11.14,"n":4391,"o":11.25,"t":"2025-01-31T05:00:00Z","v":269309,"vw":11.251834},{"c":11.17,"h":11.31,"l":10.8113,"n":4999,"o":10.93,"t":"2025-02-03T05:00:00Z","v":693490,"vw":11.093865},{"c":11.56,"h":11.575,"l":11.01,"n":4161,"o":11.13,"t":"2025-02-04T05:00:00Z","v":235174,"vw":11.417424},{"c":11.51,"h":11.65,"l":11.44,"n":4080,"o":11.63,"t":"2025-02-05T05:00:00Z","v":277566,"vw":11.537875},{"c":11.98,"h":11.99,"l":11.575,"n":5036,"o":11.58,"t":"2025-02-06T05:00:00Z","v":351677,"vw":11.872531},{"c":11.61,"h":12.01,"l":11.58,"n":4064,"o":12.01,"t":"2025-02-07T05:00:00Z","v":281243,"vw":11.714377},{"c":11.62,"h":11.71,"l":11.555,"n":3687,"o":11.71,"t":"2025-02-10T05:00:00Z","v":166912,"vw":11.622964},{"c":11.82,"h":11.905,"l":11.52,"n":4748,"o":11.53,"t":"2025-02-11T05:00:00Z","v":269533,"vw":11.795283},{"c":11.73,"h":11.835,"l":11.59,"n":5444,"o":11.65,"t":"2025-02-12T05:00:00Z","v":359698,"vw":11.702411},{"c":12.07,"h":12.165,"l":11.7824,"n":5595,"o":11.86,"t":"2025-02-13T05:00:00Z","v":370891,"vw":12.053009},{"c":12.22,"h":12.31,"l":12.05,"n":5368,"o":12.14,"t":"2025-02-14T05:00:00Z","v":417792,"vw":12.20299},{"c":12.43,"h":12.48,"l":12.23,"n":6329,"o":12.35,"t":"2025-02-18T05:00:00Z","v":555156,"vw":12.358215},{"c":12.35,"h":12.35,"l":12.11,"n":4568,"o":12.29,"t":"2025-02-19T05:00:00Z","v":402996,"vw":12.271254},{"c":12.47,"h":12.525,"l":12.19,"n":4428,"o":12.26,"t":"2025-02-20T05:00:00Z","v":237546,"vw":12.427473},{"c":12.02,"h":12.615,"l":11.98,"n":6134,"o":12.55,"t":"2025-02-21T05:00:00Z","v":408951,"vw":12.144593},{"c":11.92,"h":12.09,"l":11.77,"n":5461,"o":12.09,"t":"2025-02-24T05:00:00Z","v":382371,"vw":11.94323},{"c":11.81,"h":11.96,"l":11.7015,"n":4628,"o":11.9,"t":"2025-02-25T05:00:00Z","v":220472,"vw":11.84703},{"c":11.86,"h":12,"l":11.78,"n":4404,"o":11.78,"t":"2025-02-26T05:00:00Z","v":187765,"vw":11.875128},{"c":11.71,"h":11.83,"l":11.675,"n":4868,"o":11.78,"t":"2025-02-27T05:00:00Z","v":255005,"vw":11.729376},{"c":10.77,"h":11.39,"l":10.13,"n":9432,"o":11.19,"t":"2025-02-28T05:00:00Z","v":764590,"vw":10.628649},{"c":10.66,"h":10.965,"l":10.595,"n":6711,"o":10.64,"t":"2025-03-03T05:00:00Z","v":419914,"vw":10.698887},{"c":10.34,"h":10.515,"l":10.275,"n":7115,"o":10.48,"t":"2025-03-04T05:00:00Z","v":407282,"vw":10.384862},{"c":10.43,"h":10.517,"l":10.31,"n":5715,"o":10.37,"t":"2025-03-05T05:00:00Z","v":716024,"vw":10.423221},{"c":10.17,"h":10.395,"l":10.16,"n":6593,"o":10.27,"t":"2025-03-06T05:00:00Z","v":416292,"vw":10.231384},{"c":10.14,"h":10.26,"l":9.88,"n":4968,"o":10.17,"t":"2025-03-07T05:00:00Z","v":402685,"vw":10.086101},{"c":10,"h":10.09,"l":9.8909,"n":6894,"o":10,"t":"2025-03-10T04:00:00Z","v":468174,"vw":9.997611},{"c":9.94,"h":10.06,"l":9.85,"n":6497,"o":10,"t":"2025-03-11T04:00:00Z","v":385909,"vw":9.944067},{"c":9.93,"h":10.054,"l":9.755,"n":6436,"o":9.99,"t":"2025-03-12T04:00:00Z","v":359683,"vw":9.900139},{"c":9.61,"h":9.97,"l":9.61,"n":5792,"o":9.96,"t":"2025-03-13T04:00:00Z","v":376880,"vw":9.688308},{"c":9.82,"h":9.88,"l":9.66,"n":5914,"o":9.75,"t":"2025-03-14T04:00:00Z","v":247223,"vw":9.814349},{"c":9.82,"h":9.96,"l":9.75,"n":5892,"o":9.79,"t":"2025-03-17T04:00:00Z","v":269330,"vw":9.813469},{"c":9.91,"h":9.975,"l":9.75,"n":6740,"o":9.82,"t":"2025-03-18T04:00:00Z","v":506079,"vw":9.885044},{"c":10.09,"h":10.14,"l":9.845,"n":4254,"o":9.91,"t":"2025-03-19T04:00:00Z","v":300317,"vw":10.043877},{"c":10.03,"h":10.23,"l":9.99,"n":5554,"o":9.99,"t":"2025-03-20T04:00:00Z","v":436837,"vw":10.076507},{"c":9.92,"h":9.95,"l":9.75,"n":5093,"o":9.9,"t":"2025-03-21T04:00:00Z","v":669237,"vw":9.903536},{"c":10.17,"h":10.21,"l":10,"n":3304,"o":10.03,"t":"2025-03-24T04:00:00Z","v":218276,"vw":10.151007},{"c":10.12,"h":10.21,"l":10.095,"n":3985,"o":10.14,"t":"2025-03-25T04:00:00Z","v":240271,"vw":10.140966},{"c":10.22,"h":10.23,"l":10.12,"n":3844,"o":10.16,"t":"2025-03-26T04:00:00Z","v":219783,"vw":10.196374},{"c":10.24,"h":10.26,"l":10.155,"n":4286,"o":10.22,"t":"2025-03-27T04:00:00Z","v":251268,"vw":10.223827},{"c":9.97,"h":10.23,"l":9.9,"n":4843,"o":10.21,"t":"2025-03-28T04:00:00Z","v":266794,"vw":9.992507},{"c":9.92,"h":9.98,"l":9.725,"n":3831,"o":9.8,"t":"2025-03-31T04:00:00Z","v":366103,"vw":9.897266},{"c":10,"h":10.005,"l":9.84,"n":4358,"o":9.94,"t":"2025-04-01T04:00:00Z","v":305081,"vw":9.947005},{"c":10.22,"h":10.235,"l":9.9,"n":4935,"o":9.9,"t":"2025-04-02T04:00:00Z","v":255713,"vw":10.152234},{"c":9.69,"h":9.87,"l":9.56,"n":5653,"o":9.79,"t":"2025-04-03T04:00:00Z","v":391102,"vw":9.686461},{"c":9.57,"h":9.65,"l":9.015,"n":10665,"o":9.3,"t":"2025-04-04T04:00:00Z","v":1115959,"vw":9.402651},{"c":9.81,"h":10,"l":9.17,"n":11280,"o":9.22,"t":"2025-04-07T04:00:00Z","v":995497,"vw":9.750122},{"c":9.98,"h":10.28,"l":9.8,"n":10412,"o":10.05,"t":"2025-04-08T04:00:00Z","v":1052711,"vw":9.963529},{"c":10.7,"h":10.89,"l":9.9,"n":9430,"o":9.9,"t":"2025-04-09T04:00:00Z","v":863319,"vw":10.557843},{"c":10.74,"h":10.85,"l":10.495,"n":9621,"o":10.52,"t":"2025-04-10T04:00:00Z","v":927193,"vw":10.675904},{"c":10.96,"h":10.98,"l":10.65,"n":7481,"o":10.65,"t":"2025-04-11T04:00:00Z","v":653529,"vw":10.863435},{"c":11.03,"h":11.075,"l":10.79,"n":7565,"o":11.01,"t":"2025-04-14T04:00:00Z","v":574587,"vw":10.980532},{"c":11.26,"h":11.28,"l":10.9415,"n":5279,"o":11,"t":"2025-04-15T04:00:00Z","v":380774,"vw":11.180068},{"c":11.2,"h":11.3,"l":11.1,"n":4236,"o":11.23,"t":"2025-04-16T04:00:00Z","v":343009,"vw":11.212362},{"c":11.05,"h":11.31,"l":11.01,"n":4167,"o":11.16,"t":"2025-04-17T04:00:00Z","v":345406,"vw":11.107051},{"c":11.01,"h":11.09,"l":10.885,"n":4283,"o":11.03,"t":"2025-04-21T04:00:00Z","v":327105,"vw":10.988451},{"c":11.3,"h":11.315,"l":11.045,"n":5590,"o":11.16,"t":"2025-04-22T04:00:00Z","v":507215,"vw":11.239934},{"c":11.17,"h":11.56,"l":11.08,"n":6523,"o":11.46,"t":"2025-04-23T04:00:00Z","v":512346,"vw":11.191136},{"c":11.25,"h":11.27,"l":11.09,"n":6107,"o":11.18,"t":"2025-04-24T04:00:00Z","v":470520,"vw":11.208193},{"c":11.09,"h":11.23,"l":10.99,"n":4896,"o":11.16,"t":"2025-04-25T04:00:00Z","v":320305,"vw":11.079383},{"c":11.11,"h":11.13,"l":10.93,"n":6343,"o":11.08,"t":"2025-04-28T04:00:00Z","v":351115,"vw":11.038507},{"c":11.09,"h":11.145,"l":11.01,"n":4230,"o":11.05,"t":"2025-04-29T04:00:00Z","v":216947,"vw":11.087183},{"c":10.3,"h":10.92,"l":10.16,"n":9429,"o":10.57,"t":"2025-04-30T04:00:00Z","v":954686,"vw":10.402882},{"c":10.51,"h":10.515,"l":10.25,"n":6812,"o":10.41,"t":"2025-05-01T04:00:00Z","v":542654,"vw":10.404645},{"c":10.65,"h":10.65,"l":10.445,"n":6347,"o":10.52,"t":"2025-05-02T04:00:00Z","v":412231,"vw":10.574159},{"c":10.75,"h":10.78,"l":10.54,"n":6735,"o":10.54,"t":"2025-05-05T04:00:00Z","v":521178,"vw":10.711006},{"c":11.26,"h":11.76,"l":10.97,"n":10169,"o":11.5,"t":"2025-05-06T04:00:00Z","v":775741,"vw":11.220259},{"c":11.57,"h":11.63,"l":11.3,"n":9953,"o":11.31,"t":"2025-05-07T04:00:00Z","v":743620,"vw":11.504143},{"c":11.38,"h":11.69,"l":11.365,"n":7091,"o":11.6,"t":"2025-05-08T04:00:00Z","v":437417,"vw":11.480462},{"c":11.4,"h":11.45,"l":11.285,"n":4302,"o":11.36,"t":"2025-05-09T04:00:00Z","v":267015,"vw":11.400007},{"c":11.68,"h":11.91,"l":11.63,"n":5804,"o":11.83,"t":"2025-05-12T04:00:00Z","v":333446,"vw":11.702138},{"c":11.83,"h":11.89,"l":11.64,"n":5840,"o":11.76,"t":"2025-05-13T04:00:00Z","v":396094,"vw":11.821438},{"c":11.72,"h":11.815,"l":11.67,"n":4642,"o":11.81,"t":"2025-05-14T04:00:00Z","v":267016,"vw":11.726835},{"c":11.81,"h":11.81,"l":11.6,"n":4237,"o":11.7,"t":"2025-05-15T04:00:00Z","v":284301,"vw":11.768469},{"c":11.71,"h":11.8,"l":11.635,"n":3579,"o":11.66,"t":"2025-05-16T04:00:00Z","v":296164,"vw":11.709902},{"c":11.46,"h":11.64,"l":11.425,"n":4707,"o":11.52,"t":"2025-05-19T04:00:00Z","v":239184,"vw":11.466736},{"c":11.34,"h":11.37,"l":11.25,"n":3470,"o":11.35,"t":"2025-05-20T04:00:00Z","v":218610,"vw":11.314067},{"c":11.3,"h":11.35,"l":11.1999,"n":4693,"o":11.25,"t":"2025-05-21T04:00:00Z","v":278070,"vw":11.288606},{"c":11.2,"h":11.28,"l":11.12,"n":4049,"o":11.28,"t":"2025-05-22T04:00:00Z","v":206589,"vw":11.196851},{"c":11.22,"h":11.23,"l":11.085,"n":4276,"o":11.1,"t":"2025-05-23T04:00:00Z","v":197699,"vw":11.192778},{"c":11.3,"h":11.34,"l":11.25,"n":4920,"o":11.32,"t":"2025-05-27T04:00:00Z","v":275750,"vw":11.306687},{"c":11.22,"h":11.37,"l":11.14,"n":4736,"o":11.27,"t":"2025-05-28T04:00:00Z","v":210760,"vw":11.201285},{"c":11.25,"h":11.3,"l":11.145,"n":4414,"o":11.3,"t":"2025-05-29T04:00:00Z","v":183908,"vw":11.230969},{"c":11.22,"h":11.32,"l":11.18,"n":4028,"o":11.23,"t":"2025-05-30T04:00:00Z","v":274405,"vw":11.242154},{"c":11.24,"h":11.27,"l":11.02,"n":5421,"o":11.17,"t":"2025-06-02T04:00:00Z","v":308294,"vw":11.191452},{"c":11.28,"h":11.33,"l":11.175,"n":4011,"o":11.21,"t":"2025-06-03T04:00:00Z","v":241076,"vw":11.263777},{"c":11.23,"h":11.32,"l":11.215,"n":3515,"o":11.25,"t":"2025-06-04T04:00:00Z","v":163760,"vw":11.243634},{"c":11.12,"h":11.24,"l":11.025,"n":4533,"o":11.17,"t":"2025-06-05T04:00:00Z","v":328834,"vw":11.098775},{"c":11.28,"h":11.299,"l":11.03,"n":3820,"o":11.17,"t":"2025-06-06T04:00:00Z","v":216976,"vw":11.247353},{"c":11.44,"h":11.46,"l":11.3,"n":3928,"o":11.35,"t":"2025-06-09T04:00:00Z","v":238303,"vw":11.396481},{"c":11.66,"h":11.68,"l":11.45,"n":4001,"o":11.45,"t":"2025-06-10T04:00:00Z","v":242630,"vw":11.603398},{"c":11.62,"h":11.765,"l":11.5882,"n":4462,"o":11.64,"t":"2025-06-11T04:00:00Z","v":322140,"vw":11.686309},{"c":11.7,"h":11.72,"l":11.34,"n":3093,"o":11.56,"t":"2025-06-12T04:00:00Z","v":236744,"vw":11.656444},{"c":11.25,"h":11.61,"l":11.235,"n":4237,"o":11.53,"t":"2025-06-13T04:00:00Z","v":234126,"vw":11.344551},{"c":11.24,"h":11.39,"l":11.21,"n":4294,"o":11.36,"t":"2025-06-16T04:00:00Z","v":258783,"vw":11.270694},{"c":11.21,"h":11.2608,"l":11.01,"n":4126,"o":11.11,"t":"2025-06-17T04:00:00Z","v":291109,"vw":11.194698},{"c":11.27,"h":11.34,"l":11.19,"n":3965,"o":11.19,"t":"2025-06-18T04:00:00Z","v":219187,"vw":11.260775},{"c":11.28,"h":11.395,"l":11.225,"n":3310,"o":11.35,"t":"2025-06-20T04:00:00Z","v":413691,"vw":11.292388},{"c":11.5,"h":11.5,"l":11.215,"n":3755,"o":11.28,"t":"2025-06-23T04:00:00Z","v":275867,"vw":11.417548},{"c":11.73,"h":11.745,"l":11.6,"n":4358,"o":11.62,"t":"2025-06-24T04:00:00Z","v":256443,"vw":11.693468},{"c":11.64,"h":11.77,"l":11.635,"n":2928,"o":11.75,"t":"2025-06-25T04:00:00Z","v":147774,"vw":11.686849},{"c":11.83,"h":11.85,"l":11.55,"n":4233,"o":11.71,"t":"2025-06-26T04:00:00Z","v":325467,"vw":11.738138},{"c":11.9,"h":11.925,"l":11.77,"n":3649,"o":11.83,"t":"2025-06-27T04:00:00Z","v":430674,"vw":11.888796},{"c":11.77,"h":11.93,"l":11.71,"n":3779,"o":11.92,"t":"2025-06-30T04:00:00Z","v":230412,"vw":11.779164},{"c":12.02,"h":12.13,"l":11.73,"n":3783,"o":11.73,"t":"2025-07-01T04:00:00Z","v":245637,"vw":11.993629},{"c":12.03,"h":12.03,"l":11.87,"n":4112,"o":11.99,"t":"2025-07-02T04:00:00Z","v":206109,"vw":11.983469},{"c":12.12,"h":12.143,"l":12.02,"n":1665,"o":12.02,"t":"2025-07-03T04:00:00Z","v":79128,"vw":12.10844},{"c":12.09,"h":12.25,"l":12.0292,"n":3622,"o":12.11,"t":"2025-07-07T04:00:00Z","v":195905,"vw":12.106399},{"c":12.16,"h":12.265,"l":12.045,"n":3717,"o":12.14,"t":"2025-07-08T04:00:00Z","v":232675,"vw":12.177313},{"c":12.24,"h":12.24,"l":12.085,"n":2461,"o":12.18,"t":"2025-07-09T04:00:00Z","v":125817,"vw":12.205586},{"c":12.43,"h":12.48,"l":12.23,"n":4380,"o":12.25,"t":"2025-07-10T04:00:00Z","v":218425,"vw":12.400581},{"c":12.16,"h":12.3536,"l":12.11,"n":3227,"o":12.35,"t":"2025-07-11T04:00:00Z","v":225928,"vw":12.184941},{"c":12.26,"h":12.26,"l":12.11,"n":3863,"o":12.11,"t":"2025-07-14T04:00:00Z","v":185065,"vw":12.219141},{"c":12.12,"h":12.34,"l":12.025,"n":3901,"o":12.27,"t":"2025-07-15T04:00:00Z","v":265128,"vw":12.107102},{"c":12.04,"h":12.215,"l":12.03,"n":4548,"o":12.13,"t":"2025-07-16T04:00:00Z","v":217529,"vw":12.082321},{"c":12.27,"h":12.39,"l":12.09,"n":3787,"o":12.09,"t":"2025-07-17T04:00:00Z","v":227743,"vw":12.281006},{"c":12.19,"h":12.27,"l":12.105,"n":4768,"o":12.24,"t":"2025-07-18T04:00:00Z","v":288888,"vw":12.171155},{"c":12.64,"h":12.9063,"l":12.16,"n":9411,"o":12.24,"t":"2025-07-21T04:00:00Z","v":799789,"vw":12.611564},{"c":12.77,"h":12.92,"l":12.62,"n":5089,"o":12.65,"t":"2025-07-22T04:00:00Z","v":358307,"vw":12.770222},{"c":12.71,"h":12.84,"l":12.58,"n":4282,"o":12.76,"t":"2025-07-23T04:00:00Z","v":248488,"vw":12.700826},{"c":12.43,"h":12.74,"l":12.4,"n":4688,"o":12.69,"t":"2025-07-24T04:00:00Z","v":250101,"vw":12.486939},{"c":12.74,"h":12.76,"l":12.4,"n":5198,"o":12.48,"t":"2025-07-25T04:00:00Z","v":264848,"vw":12.640194},{"c":12.82,"h":12.99,"l":12.63,"n":4890,"o":12.73,"t":"2025-07-28T04:00:00Z","v":289489,"vw":12.839758},{"c":12.98,"h":12.98,"l":12.78,"n":4970,"o":12.97,"t":"2025-07-29T04:00:00Z","v":315534,"vw":12.89964},{"c":12.99,"h":13.2747,"l":12.86,"n":6473,"o":13,"t":"2025-07-30T04:00:00Z","v":465053,"vw":13.020677},{"c":12.86,"h":12.9767,"l":12.72,"n":5580,"o":12.87,"t":"2025-07-31T04:00:00Z","v":332748,"vw":12.849646},{"c":12.48,"h":12.695,"l":12.37,"n":6332,"o":12.69,"t":"2025-08-01T04:00:00Z","v":292447,"vw":12.481822},{"c":12.32,"h":12.65,"l":12.2,"n":5137,"o":12.51,"t":"2025-08-04T04:00:00Z","v":296789,"vw":12.332103},{"c":12.39,"h":12.41,"l":12.055,"n":5792,"o":12.36,"t":"2025-08-05T04:00:00Z","v":353402,"vw":12.252628},{"c":10.5,"h":11.63,"l":10.1,"n":14883,"o":11.45,"t":"2025-08-06T04:00:00Z","v":1431374,"vw":10.570818},{"c":11.1,"h":11.18,"l":10.39,"n":12604,"o":10.56,"t":"2025-08-07T04:00:00Z","v":923717,"vw":10.97538},{"c":11.02,"h":11.22,"l":10.98,"n":7211,"o":11.11,"t":"2025-08-08T04:00:00Z","v":542849,"vw":11.062893},{"c":11.09,"h":11.22,"l":11,"n":5696,"o":11.05,"t":"2025-08-11T04:00:00Z","v":257994,"vw":11.106008},{"c":11.28,"h":11.34,"l":11.11,"n":6278,"o":11.19,"t":"2025-08-12T04:00:00Z","v":591320,"vw":11.210011},{"c":11.42,"h":11.49,"l":11.29,"n":4199,"o":11.33,"t":"2025-08-13T04:00:00Z","v":243646,"vw":11.41817},{"c":11.15,"h":11.35,"l":11.11,"n":4210,"o":11.31,"t":"2025-08-14T04:00:00Z","v":232873,"vw":11.177343},{"c":11.18,"h":11.215,"l":11,"n":4607,"o":11.17,"t":"2025-08-15T04:00:00Z","v":295393,"vw":11.151795},{"c":11.19,"h":11.365,"l":11.125,"n":4891,"o":11.21,"t":"2025-08-18T04:00:00Z","v":270174,"vw":11.215613},{"c":11.06,"h":11.25,"l":11.03,"n":4657,"o":11.22,"t":"2025-08-19T04:00:00Z","v":266197,"vw":11.100395},{"c":11.2,"h":11.26,"l":10.98,"n":4952,"o":11.09,"t":"2025-08-20T04:00:00Z","v":831718,"vw":11.048869},{"c":11.32,"h":11.345,"l":11.12,"n":4087,"o":11.13,"t":"2025-08-21T04:00:00Z","v":222810,"vw":11.275078},{"c":11.62,"h":11.795,"l":11.3204,"n":6421,"o":11.36,"t":"2025-08-22T04:00:00Z","v":441010,"vw":11.643273},{"c":11.48,"h":11.655,"l":11.48,"n":4251,"o":11.6,"t":"2025-08-25T04:00:00Z","v":256113,"vw":11.547624},{"c":11.48,"h":11.57,"l":11.39,"n":5405,"o":11.42,"t":"2025-08-26T04:00:00Z","v":417762,"vw":11.473236},{"c":11.55,"h":11.59,"l":11.47,"n":4940,"o":11.48,"t":"2025-08-27T04:00:00Z","v":274174,"vw":11.535428},{"c":11.56,"h":11.81,"l":11.45,"n":4873,"o":11.75,"t":"2025-08-28T04:00:00Z","v":313239,"vw":11.588617},{"c":11.59,"h":11.62,"l":11.42,"n":5565,"o":11.42,"t":"2025-08-29T04:00:00Z","v":299055,"vw":11.530793},{"c":11.4,"h":11.51,"l":11.235,"n":6246,"o":11.51,"t":"2025-09-02T04:00:00Z","v":312613,"vw":11.362881},{"c":11.13,"h":11.44,"l":11.09,"n":4645,"o":11.36,"t":"2025-09-03T04:00:00Z","v":611276,"vw":11.147362},{"c":11.49,"h":11.505,"l":11.17,"n":5924,"o":11.21,"t":"2025-09-04T04:00:00Z","v":464421,"vw":11.422111},{"c":11.47,"h":11.63,"l":11.3,"n":5449,"o":11.49,"t":"2025-09-05T04:00:00Z","v":245208,"vw":11.432349},{"c":11.26,"h":11.53,"l":11.26,"n":4957,"o":11.53,"t":"2025-09-08T04:00:00Z","v":235717,"vw":11.300508},{"c":11.1,"h":11.2789,"l":11.0435,"n":5145,"o":11.21,"t":"2025-09-09T04:00:00Z","v":199071,"vw":11.129103},{"c":11.09,"h":11.125,"l":10.985,"n":4155,"o":11.01,"t":"2025-09-10T04:00:00Z","v":216970,"vw":11.072465},{"c":11.4,"h":11.405,"l":11.08,"n":5854,"o":11.12,"t":"2025-09-11T04:00:00Z","v":398222,"vw":11.317026},{"c":11.13,"h":11.3,"l":11.1,"n":4652,"o":11.3,"t":"2025-09-12T04:00:00Z","v":196634,"vw":11.173739},{"c":11.17,"h":11.245,"l":11.01,"n":5306,"o":11.2,"t":"2025-09-15T04:00:00Z","v":271382,"vw":11.155603},{"c":10.92,"h":11.22,"l":10.885,"n":4002,"o":11.22,"t":"2025-09-16T04:00:00Z","v":231696,"vw":10.969897},{"c":10.99,"h":11.16,"l":10.93,"n":5138,"o":10.99,"t":"2025-09-17T04:00:00Z","v":278893,"vw":11.020645},{"c":11.14,"h":11.18,"l":10.96,"n":5222,"o":11.01,"t":"2025-09-18T04:00:00Z","v":251362,"vw":11.102519},{"c":11.06,"h":11.181,"l":11.05,"n":4214,"o":11.17,"t":"2025-09-19T04:00:00Z","v":506394,"vw":11.095189},{"c":11.13,"h":11.16,"l":11.01,"n":3657,"o":11.12,"t":"2025-09-22T04:00:00Z","v":291329,"vw":11.109559},{"c":11.23,"h":11.26,"l":11.1,"n":3978,"o":11.1,"t":"2025-09-23T04:00:00Z","v":232213,"vw":11.215275},{"c":11.24,"h":11.34,"l":11.15,"n":3430,"o":11.21,"t":"2025-09-24T04:00:00Z","v":167405,"vw":11.225584},{"c":11.2,"h":11.24,"l":11.16,"n":3491,"o":11.22,"t":"2025-09-25T04:00:00Z","v":264959,"vw":11.203343},{"c":11.37,"h":11.46,"l":11.23,"n":3966,"o":11.23,"t":"2025-09-26T04:00:00Z","v":227731,"vw":11.384251},{"c":11.32,"h":11.453,"l":11.26,"n":4198,"o":11.39,"t":"2025-09-29T04:00:00Z","v":199795,"vw":11.333619},{"c":11.07,"h":11.295,"l":10.91,"n":5466,"o":11.26,"t":"2025-09-30T04:00:00Z","v":287672,"vw":11.056162},{"c":10.94,"h":11.11,"l":10.915,"n":5038,"o":11.05,"t":"2025-10-01T04:00:00Z","v":246261,"vw":10.978868},{"c":11.03,"h":11.04,"l":10.865,"n":5832,"o":10.91,"t":"2025-10-02T04:00:00Z","v":255519,"vw":10.979967},{"c":11.12,"h":11.2099,"l":11.08,"n":4452,"o":11.09,"t":"2025-10-03T04:00:00Z","v":215882,"vw":11.135018},{"c":10.93,"h":11.17,"l":10.9,"n":4538,"o":11.14,"t":"2025-10-06T04:00:00Z","v":258905,"vw":10.992989},{"c":10.5,"h":10.92,"l":10.41,"n":6111,"o":10.92,"t":"2025-10-07T04:00:00Z","v":455027,"vw":10.528848},{"c":10.45,"h":10.6,"l":10.37,"n":5670,"o":10.53,"t":"2025-10-08T04:00:00Z","v":421876,"vw":10.419916},{"c":10.39,"h":10.47,"l":10.23,"n":7022,"o":10.47,"t":"2025-10-09T04:00:00Z","v":682568,"vw":10.316134},{"c":10.18,"h":10.47,"l":10.13,"n":5970,"o":10.4,"t":"2025-10-10T04:00:00Z","v":314559,"vw":10.219408},{"c":10.5,"h":10.51,"l":10.19,"n":7093,"o":10.19,"t":"2025-10-13T04:00:00Z","v":621713,"vw":10.414076},{"c":10.49,"h":10.585,"l":10.37,"n":5537,"o":10.37,"t":"2025-10-14T04:00:00Z","v":279909,"vw":10.506582},{"c":10.33,"h":10.61,"l":10.32,"n":4099,"o":10.49,"t":"2025-10-15T04:00:00Z","v":253472,"vw":10.402164},{"c":10.42,"h":10.46,"l":10.24,"n":5210,"o":10.31,"t":"2025-10-16T04:00:00Z","v":277414,"vw":10.400452},{"c":10.28,"h":10.51,"l":10.25,"n":4596,"o":10.41,"t":"2025-10-17T04:00:00Z","v":190312,"vw":10.315972},{"c":10.39,"h":10.44,"l":10.27,"n":4425,"o":10.32,"t":"2025-10-20T04:00:00Z","v":204894,"vw":10.361713},{"c":10.44,"h":10.51,"l":10.32,"n":3406,"o":10.35,"t":"2025-10-21T04:00:00Z","v":202348,"vw":10.44503},{"c":10.46,"h":10.555,"l":10.44,"n":5293,"o":10.46,"t":"2025-10-22T04:00:00Z","v":229125,"vw":10.485954},{"c":10.53,"h":10.56,"l":10.44,"n":3747,"o":10.54,"t":"2025-10-23T04:00:00Z","v":174184,"vw":10.503343},{"c":10.48,"h":10.58,"l":10.45,"n":3709,"o":10.56,"t":"2025-10-24T04:00:00Z","v":197566,"vw":10.498338},{"c":10.29,"h":10.49,"l":10.24,"n":3578,"o":10.49,"t":"2025-10-27T04:00:00Z","v":186011,"vw":10.316202},{"c":10.23,"h":10.28,"l":10.15,"n":4259,"o":10.24,"t":"2025-10-28T04:00:00Z","v":262735,"vw":10.215848},{"c":10.08,"h":10.245,"l":10.04,"n":5561,"o":10.16,"t":"2025-10-29T04:00:00Z","v":327565,"vw":10.114195},{"c":9.97,"h":10.24,"l":9.93,"n":4972,"o":9.99,"t":"2025-10-30T04:00:00Z","v":259547,"vw":10.02768},{"c":10.19,"h":10.2,"l":9.82,"n":6236,"o":9.94,"t":"2025-10-31T04:00:00Z","v":438988,"vw":10.155131},{"c":9.99,"h":10.195,"l":9.93,"n":6796,"o":10.12,"t":"2025-11-03T05:00:00Z","v":360735,"vw":10.012745},{"c":9.93,"h":10.0855,"l":9.9,"n":7587,"o":9.9,"t":"2025-11-04T05:00:00Z","v":452534,"vw":9.985232},{"c":10.14,"h":10.41,"l":9.86,"n":9388,"o":10.15,"t":"2025-11-05T05:00:00Z","v":484276,"vw":10.088198},{"c":10.14,"h":10.35,"l":10.06,"n":8485,"o":10.2,"t":"2025-11-06T05:00:00Z","v":461078,"vw":10.171133},{"c":10.18,"h":10.32,"l":10.055,"n":7167,"o":10.14,"t":"2025-11-07T05:00:00Z","v":383274,"vw":10.155765},{"c":10.41,"h":10.49,"l":10.1975,"n":5550,"o":10.21,"t":"2025-11-10T05:00:00Z","v":317418,"vw":10.416512},{"c":10.27,"h":10.4031,"l":10.245,"n":4790,"o":10.39,"t":"2025-11-11T05:00:00Z","v":272680,"vw":10.296564},{"c":10.31,"h":10.3582,"l":10.28,"n":4533,"o":10.29,"t":"2025-11-12T05:00:00Z","v":247301,"vw":10.310955},{"c":10.3,"h":10.36,"l":10.23,"n":4075,"o":10.29,"t":"2025-11-13T05:00:00Z","v":229301,"vw":10.293154},{"c":10.27,"h":10.29,"l":10.1,"n":4829,"o":10.24,"t":"2025-11-14T05:00:00Z","v":282212,"vw":10.232687},{"c":9.89,"h":10.27,"l":9.855,"n":6663,"o":10.27,"t":"2025-11-17T05:00:00Z","v":304661,"vw":9.938857},{"c":9.79,"h":9.96,"l":9.725,"n":4677,"o":9.91,"t":"2025-11-18T05:00:00Z","v":240970,"vw":9.79209},{"c":9.61,"h":9.83,"l":9.61,"n":4754,"o":9.83,"t":"2025-11-19T05:00:00Z","v":321365,"vw":9.650429},{"c":9.64,"h":9.79,"l":9.55,"n":5130,"o":9.7,"t":"2025-11-20T05:00:00Z","v":224164,"vw":9.639915},{"c":10.01,"h":10.04,"l":9.6,"n":4721,"o":9.73,"t":"2025-11-21T05:00:00Z","v":306443,"vw":9.930297},{"c":9.8,"h":9.95,"l":9.74,"n":8572,"o":9.95,"t":"2025-11-24T05:00:00Z","v":437836,"vw":9.805983},{"c":10.11,"h":10.135,"l":9.71,"n":8460,"o":9.71,"t":"2025-11-25T05:00:00Z","v":578259,"vw":10.040513},{"c":10.21,"h":10.36,"l":10.02,"n":6792,"o":10.02,"t":"2025-11-26T05:00:00Z","v":402075,"vw":10.233208},{"c":10.24,"h":10.3,"l":10.09,"n":4016,"o":10.09,"t":"2025-11-28T05:00:00Z","v":217032,"vw":10.213803},{"c":10.33,"h":10.41,"l":10.09,"n":6719,"o":10.22,"t":"2025-12-01T05:00:00Z","v":398780,"vw":10.323701},{"c":10.36,"h":10.43,"l":10.3,"n":6807,"o":10.38,"t":"2025-12-02T05:00:00Z","v":1043144,"vw":10.359778},{"c":10.59,"h":10.72,"l":10.42,"n":5160,"o":10.46,"t":"2025-12-03T05:00:00Z","v":302765,"vw":10.616408},{"c":10.41,"h":10.5,"l":10.365,"n":5457,"o":10.48,"t":"2025-12-04T05:00:00Z","v":322611,"vw":10.43261},{"c":10.47,"h":10.64,"l":10.375,"n":6250,"o":10.6,"t":"2025-12-05T05:00:00Z","v":325292,"vw":10.479896},{"c":10.36,"h":10.54,"l":10.32,"n":6628,"o":10.54,"t":"2025-12-08T05:00:00Z","v":360146,"vw":10.393878},{"c":10.58,"h":10.63,"l":10.34,"n":5295,"o":10.34,"t":"2025-12-09T05:00:00Z","v":271993,"vw":10.569535},{"c":10.76,"h":10.9,"l":10.61,"n":5777,"o":10.61,"t":"2025-12-10T05:00:00Z","v":346537,"vw":10.764056},{"c":11,"h":11.035,"l":10.8,"n":6054,"o":10.81,"t":"2025-12-11T05:00:00Z","v":369051,"vw":10.9835},{"c":11.3,"h":11.31,"l":11.02,"n":6709,"o":11.08,"t":"2025-12-12T05:00:00Z","v":523205,"vw":11.216543},{"c":11.26,"h":11.37,"l":11.05,"n":11642,"o":11.11,"t":"2025-12-15T05:00:00Z","v":916322,"vw":11.25932},{"c":11.04,"h":11.28,"l":10.91,"n":8816,"o":11.1,"t":"2025-12-16T05:00:00Z","v":513168,"vw":11.040892},{"c":11.02,"h":11.06,"l":10.8,"n":8606,"o":10.96,"t":"2025-12-17T05:00:00Z","v":528693,"vw":10.990136},{"c":11.08,"h":11.165,"l":10.955,"n":6651,"o":11.09,"t":"2025-12-18T05:00:00Z","v":459927,"vw":11.077048},{"c":11.16,"h":11.21,"l":11.05,"n":7505,"o":11.13,"t":"2025-12-19T05:00:00Z","v":1021380,"vw":11.148497},{"c":11.17,"h":11.29,"l":11.145,"n":6355,"o":11.15,"t":"2025-12-22T05:00:00Z","v":402379,"vw":11.212808},{"c":11.56,"h":11.595,"l":11.119,"n":10085,"o":11.16,"t":"2025-12-23T05:00:00Z","v":612973,"vw":11.407541},{"c":11.48,"h":11.59,"l":11.42,"n":3369,"o":11.5,"t":"2025-12-24T05:00:00Z","v":259984,"vw":11.498485},{"c":11.7,"h":11.715,"l":11.42,"n":5414,"o":11.47,"t":"2025-12-26T05:00:00Z","v":418462,"vw":11.613721},{"c":11.61,"h":11.705,"l":11.49,"n":6249,"o":11.61,"t":"2025-12-29T05:00:00Z","v":395652,"vw":11.617889},{"c":11.49,"h":11.6,"l":11.45,"n":4606,"o":11.52,"t":"2025-12-30T05:00:00Z","v":314429,"vw":11.521046},{"c":11.41,"h":11.53,"l":11.29,"n":5611,"o":11.51,"t":"2025-12-31T05:00:00Z","v":363395,"vw":11.379748},{"c":11.37,"h":11.465,"l":11.265,"n":6061,"o":11.38,"t":"2026-01-02T05:00:00Z","v":547068,"vw":11.376016},{"c":11.45,"h":11.61,"l":11.27,"n":7190,"o":11.31,"t":"2026-01-05T05:00:00Z","v":388443,"vw":11.468829},{"c":11.55,"h":11.59,"l":11.35,"n":6415,"o":11.4,"t":"2026-01-06T05:00:00Z","v":398343,"vw":11.521203},{"c":11.53,"h":11.64,"l":11.3101,"n":8771,"o":11.51,"t":"2026-01-07T05:00:00Z","v":529873,"vw":11.480677},{"c":11.72,"h":11.81,"l":11.49,"n":7108,"o":11.49,"t":"2026-01-08T05:00:00Z","v":385546,"vw":11.724761},{"c":11.52,"h":11.865,"l":11.51,"n":6639,"o":11.78,"t":"2026-01-09T05:00:00Z","v":354642,"vw":11.577705},{"c":11.51,"h":11.515,"l":11.37,"n":7193,"o":11.45,"t":"2026-01-12T05:00:00Z","v":331940,"vw":11.470263},{"c":11.33,"h":11.48,"l":11.29,"n":5264,"o":11.48,"t":"2026-01-13T05:00:00Z","v":259614,"vw":11.34702},{"c":11.44,"h":11.545,"l":11.31,"n":6863,"o":11.4,"t":"2026-01-14T05:00:00Z","v":308658,"vw":11.436047},{"c":11.64,"h":11.705,"l":11.399,"n":6720,"o":11.43,"t":"2026-01-15T05:00:00Z","v":313750,"vw":11.625078},{"c":11.54,"h":11.71,"l":11.44,"n":5284,"o":11.71,"t":"2026-01-16T05:00:00Z","v":277822,"vw":11.576177},{"c":11.14,"h":11.44,"l":11.055,"n":6310,"o":11.38,"t":"2026-01-20T05:00:00Z","v":327361,"vw":11.159536},{"c":11.44,"h":11.45,"l":11.17,"n":6299,"o":11.22,"t":"2026-01-21T05:00:00Z","v":401408,"vw":11.352192},{"c":11.44,"h":11.61,"l":11.4,"n":5358,"o":11.45,"t":"2026-01-22T05:00:00Z","v":353000,"vw":11.495126},{"c":11.29,"h":11.44,"l":11.23,"n":4228,"o":11.36,"t":"2026-01-23T05:00:00Z","v":242087,"vw":11.287873},{"c":11.24,"h":11.36,"l":11.18,"n":3639,"o":11.26,"t":"2026-01-26T05:00:00Z","v":173778,"vw":11.244005},{"c":11.2,"h":11.23,"l":11.06,"n":4338,"o":11.21,"t":"2026-01-27T05:00:00Z","v":1238960,"vw":11.204731},{"c":11.13,"h":11.41,"l":11.095,"n":6025,"o":11.26,"t":"2026-01-28T05:00:00Z","v":267471,"vw":11.180467},{"c":11.29,"h":11.33,"l":11.0973,"n":4830,"o":11.22,"t":"2026-01-29T05:00:00Z","v":268605,"vw":11.258869},{"c":11.31,"h":11.335,"l":11.07,"n":4424,"o":11.16,"t":"2026-01-30T05:00:00Z","v":335881,"vw":11.282408},{"c":11.4,"h":11.54,"l":11.3,"n":6267,"o":11.32,"t":"2026-02-02T05:00:00Z","v":324948,"vw":11.427683},{"c":11.09,"h":11.36,"l":10.93,"n":7957,"o":11.1,"t":"2026-02-03T05:00:00Z","v":408966,"vw":11.093976},{"c":11.24,"h":11.46,"l":11.125,"n":6587,"o":11.26,"t":"2026-02-04T05:00:00Z","v":315780,"vw":11.300488},{"c":11.17,"h":11.24,"l":11.085,"n":6896,"o":11.19,"t":"2026-02-05T05:00:00Z","v":368465,"vw":11.169445},{"c":11.28,"h":11.365,"l":11.18,"n":5365,"o":11.18,"t":"2026-02-06T05:00:00Z","v":387803,"vw":11.29218},{"c":11.26,"h":11.36,"l":11.2,"n":5193,"o":11.3,"t":"2026-02-09T05:00:00Z","v":287013,"vw":11.284307},{"c":11.33,"h":11.43,"l":11.3,"n":5723,"o":11.31,"t":"2026-02-10T05:00:00Z","v":290360,"vw":11.352435},{"c":11.1,"h":11.48,"l":11.02,"n":5841,"o":11.42,"t":"2026-02-11T05:00:00Z","v":302307,"vw":11.103765},{"c":10.81,"h":11.13,"l":10.72,"n":5883,"o":11.12,"t":"2026-02-12T05:00:00Z","v":273931,"vw":10.811899},{"c":10.83,"h":10.885,"l":10.7,"n":5417,"o":10.81,"t":"2026-02-13T05:00:00Z","v":263845,"vw":10.8289},{"c":10.93,"h":10.97,"l":10.815,"n":4924,"o":10.85,"t":"2026-02-17T05:00:00Z","v":253031,"vw":10.907248},{"c":11.21,"h":11.26,"l":10.91,"n":5474,"o":10.91,"t":"2026-02-18T05:00:00Z","v":331634,"vw":11.145431},{"c":11.3,"h":11.325,"l":11.025,"n":5791,"o":11.15,"t":"2026-02-19T05:00:00Z","v":405140,"vw":11.243864},{"c":11.4,"h":11.455,"l":11.21,"n":6466,"o":11.31,"t":"2026-02-20T05:00:00Z","v":327849,"vw":11.351835},{"c":10.95,"h":11.35,"l":10.76,"n":7188,"o":11.34,"t":"2026-02-23T05:00:00Z","v":335541,"vw":10.935857},{"c":10.86,"h":11.11,"l":10.83,"n":4860,"o":10.96,"t":"2026-02-24T05:00:00Z","v":261672,"vw":10.905786},{"c":10.96,"h":10.99,"l":10.691,"n":5148,"o":10.94,"t":"2026-02-25T05:00:00Z","v":241888,"vw":10.91021},{"c":11.11,"h":11.24,"l":10.98,"n":10736,"o":11.04,"t":"2026-02-26T05:00:00Z","v":793394,"vw":11.105316},{"c":11.36,"h":11.39,"l":10.89,"n":7409,"o":10.93,"t":"2026-02-27T05:00:00Z","v":547014,"vw":11.274839},{"c":11.08,"h":11.29,"l":10.98,"n":9787,"o":11.11,"t":"2026-03-02T05:00:00Z","v":527734,"vw":11.154079},{"c":11.07,"h":11.13,"l":10.73,"n":7867,"o":10.82,"t":"2026-03-03T05:00:00Z","v":404795,"vw":11.006792},{"c":13.06,"h":13.31,"l":12.34,"n":19396,"o":13,"t":"2026-03-04T05:00:00Z","v":1460825,"vw":13.077653},{"c":12.19,"h":13.06,"l":12.19,"n":14348,"o":13,"t":"2026-03-05T05:00:00Z","v":880134,"vw":12.38396},{"c":11.7,"h":12.04,"l":11.69,"n":12864,"o":11.88,"t":"2026-03-06T05:00:00Z","v":647009,"vw":11.787076},{"c":11.48,"h":11.5575,"l":11.085,"n":16386,"o":11.44,"t":"2026-03-09T04:00:00Z","v":645626,"vw":11.384496},{"c":11.45,"h":11.65,"l":11.28,"n":9072,"o":11.36,"t":"2026-03-10T04:00:00Z","v":560386,"vw":11.471886},{"c":11.38,"h":11.46,"l":11.26,"n":10120,"o":11.29,"t":"2026-03-11T04:00:00Z","v":446072,"vw":11.365203},{"c":11.32,"h":11.45,"l":11.1901,"n":11390,"o":11.22,"t":"2026-03-12T04:00:00Z","v":548915,"vw":11.361815},{"c":11.29,"h":11.5,"l":11.23,"n":6784,"o":11.345,"t":"2026-03-13T04:00:00Z","v":342681,"vw":11.328499},{"c":11.15,"h":11.44,"l":11.12,"n":6445,"o":11.44,"t":"2026-03-16T04:00:00Z","v":310300,"vw":11.203114},{"c":11.05,"h":11.325,"l":11.02,"n":6028,"o":11.18,"t":"2026-03-17T04:00:00Z","v":315932,"vw":11.097383},{"c":10.78,"h":10.915,"l":10.7,"n":8114,"o":10.84,"t":"2026-03-18T04:00:00Z","v":431847,"vw":10.803093},{"c":11.07,"h":11.19,"l":10.72,"n":8478,"o":10.72,"t":"2026-03-19T04:00:00Z","v":351731,"vw":11.050478},{"c":10.92,"h":11.24,"l":10.82,"n":5680,"o":11.12,"t":"2026-03-20T04:00:00Z","v":578495,"vw":10.947126},{"c":11.26,"h":11.45,"l":11.02,"n":6130,"o":11.23,"t":"2026-03-23T04:00:00Z","v":340665,"vw":11.320542},{"c":11.29,"h":11.32,"l":11.165,"n":4665,"o":11.2,"t":"2026-03-24T04:00:00Z","v":229299,"vw":11.258638},{"c":11.26,"h":11.43,"l":11.1301,"n":4696,"o":11.37,"t":"2026-03-25T04:00:00Z","v":248960,"vw":11.235514},{"c":11.09,"h":11.3,"l":11.01,"n":4978,"o":11.21,"t":"2026-03-26T04:00:00Z","v":237117,"vw":11.112322},{"c":10.75,"h":11.03,"l":10.73,"n":5104,"o":11,"t":"2026-03-27T04:00:00Z","v":237426,"vw":10.799688},{"c":10.76,"h":10.85,"l":10.655,"n":7363,"o":10.81,"t":"2026-03-30T04:00:00Z","v":342068,"vw":10.743337},{"c":10.91,"h":10.98,"l":10.75,"n":7068,"o":10.93,"t":"2026-03-31T04:00:00Z","v":400777,"vw":10.891926},{"c":11,"h":11.11,"l":10.92,"n":7742,"o":10.99,"t":"2026-04-01T04:00:00Z","v":409475,"vw":11.039202},{"c":11.04,"h":11.08,"l":10.72,"n":7514,"o":10.76,"t":"2026-04-02T04:00:00Z","v":350265,"vw":10.9624},{"c":11.14,"h":11.19,"l":10.93,"n":5454,"o":10.97,"t":"2026-04-06T04:00:00Z","v":320891,"vw":11.10217},{"c":11.3,"h":11.39,"l":11.105,"n":6124,"o":11.13,"t":"2026-04-07T04:00:00Z","v":375199,"vw":11.273864},{"c":11.65,"h":11.75,"l":11.54,"n":7499,"o":11.72,"t":"2026-04-08T04:00:00Z","v":595145,"vw":11.64044},{"c":11.72,"h":11.74,"l":11.51,"n":5182,"o":11.55,"t":"2026-04-09T04:00:00Z","v":289246,"vw":11.67862},{"c":11.61,"h":11.84,"l":11.51,"n":5457,"o":11.61,"t":"2026-04-10T04:00:00Z","v":248028,"vw":11.593436},{"c":11.67,"h":11.69,"l":11.43,"n":5053,"o":11.53,"t":"2026-04-13T04:00:00Z","v":246588,"vw":11.625255},{"c":11.72,"h":11.86,"l":11.68,"n":4128,"o":11.68,"t":"2026-04-14T04:00:00Z","v":297396,"vw":11.757939},{"c":11.79,"h":11.89,"l":11.63,"n":5400,"o":11.67,"t":"2026-04-15T04:00:00Z","v":272799,"vw":11.779853},{"c":11.74,"h":11.78,"l":11.65,"n":4881,"o":11.73,"t":"2026-04-16T04:00:00Z","v":305545,"vw":11.730695},{"c":12,"h":12.12,"l":11.9,"n":4129,"o":11.92,"t":"2026-04-17T04:00:00Z","v":197043,"vw":12.019103},{"c":11.81,"h":12.02,"l":11.81,"n":4532,"o":11.96,"t":"2026-04-20T04:00:00Z","v":200726,"vw":11.873917},{"c":11.82,"h":11.99,"l":11.79,"n":4175,"o":11.87,"t":"2026-04-21T04:00:00Z","v":212538,"vw":11.84031},{"c":11.94,"h":11.985,"l":11.87,"n":4642,"o":11.92,"t":"2026-04-22T04:00:00Z","v":233861,"vw":11.92978},{"c":12.24,"h":12.245,"l":11.94,"n":4884,"o":11.94,"t":"2026-04-23T04:00:00Z","v":280611,"vw":12.177678},{"c":12.31,"h":12.32,"l":12.095,"n":5000,"o":12.16,"t":"2026-04-24T04:00:00Z","v":297081,"vw":12.26729},{"c":12.35,"h":12.5,"l":12.25,"n":4782,"o":12.25,"t":"2026-04-27T04:00:00Z","v":200340,"vw":12.362153},{"c":12.19,"h":12.38,"l":12.18,"n":5148,"o":12.36,"t":"2026-04-28T04:00:00Z","v":231921,"vw":12.23135},{"c":12.49,"h":12.53,"l":12.11,"n":9867,"o":12.19,"t":"2026-04-29T04:00:00Z","v":667390,"vw":12.41922},{"c":12.49,"h":12.49,"l":12.145,"n":7010,"o":12.38,"t":"2026-04-30T04:00:00Z","v":323666,"vw":12.406157},{"c":12.43,"h":12.565,"l":12.26,"n":5379,"o":12.52,"t":"2026-05-01T04:00:00Z","v":291375,"vw":12.385525},{"c":12.21,"h":12.42,"l":12.02,"n":5396,"o":12.33,"t":"2026-05-04T04:00:00Z","v":231906,"vw":12.170086},{"c":12.47,"h":12.515,"l":12.135,"n":5655,"o":12.18,"t":"2026-05-05T04:00:00Z","v":253004,"vw":12.406088},{"c":11.37,"h":12.1,"l":11.16,"n":13800,"o":11.84,"t":"2026-05-06T04:00:00Z","v":860994,"vw":11.423208},{"c":11.36,"h":11.665,"l":11.27,"n":8325,"o":11.46,"t":"2026-05-07T04:00:00Z","v":512719,"vw":11.351454},{"c":11.63,"h":11.665,"l":11.28,"n":6459,"o":11.39,"t":"2026-05-08T04:00:00Z","v":342162,"vw":11.558},{"c":11.55,"h":11.72,"l":11.21,"n":6944,"o":11.21,"t":"2026-05-11T04:00:00Z","v":352167,"vw":11.551023},{"c":11.47,"h":11.81,"l":11.43,"n":7105,"o":11.81,"t":"2026-05-12T04:00:00Z","v":351464,"vw":11.554057},{"c":11.52,"h":11.53,"l":11.3,"n":7087,"o":11.45,"t":"2026-05-13T04:00:00Z","v":333332,"vw":11.461384},{"c":11.71,"h":11.77,"l":11.56,"n":6863,"o":11.67,"t":"2026-05-14T04:00:00Z","v":279374,"vw":11.681639},{"c":11.61,"h":11.75,"l":11.52,"n":5609,"o":11.68,"t":"2026-05-15T04:00:00Z","v":239295,"vw":11.592753},{"c":11.8,"h":11.845,"l":11.69,"n":6125,"o":11.69,"t":"2026-05-18T04:00:00Z","v":267668,"vw":11.779099},{"c":11.74,"h":11.875,"l":11.665,"n":5856,"o":11.75,"t":"2026-05-19T04:00:00Z","v":318495,"vw":11.768792},{"c":11.67,"h":11.79,"l":11.4,"n":6870,"o":11.62,"t":"2026-05-20T04:00:00Z","v":289521,"vw":11.675481},{"c":11.69,"h":11.755,"l":11.36,"n":6906,"o":11.55,"t":"2026-05-21T04:00:00Z","v":256917,"vw":11.643173},{"c":11.65,"h":11.81,"l":11.625,"n":4498,"o":11.71,"t":"2026-05-22T04:00:00Z","v":207587,"vw":11.682782},{"c":11.79,"h":11.855,"l":11.66,"n":6274,"o":11.66,"t":"2026-05-26T04:00:00Z","v":236659,"vw":11.790058},{"c":11.97,"h":12.05,"l":11.7,"n":6253,"o":11.85,"t":"2026-05-27T04:00:00Z","v":313217,"vw":11.963746},{"c":12.04,"h":12.1364,"l":11.92,"n":4880,"o":11.92,"t":"2026-05-28T04:00:00Z","v":218867,"vw":12.054218},{"c":11.89,"h":12.07,"l":11.88,"n":4568,"o":12.03,"t":"2026-05-29T04:00:00Z","v":293237,"vw":11.928629},{"c":12.18,"h":12.19,"l":11.85,"n":6988,"o":11.85,"t":"2026-06-01T04:00:00Z","v":298977,"vw":12.110177},{"c":12,"h":12.18,"l":11.91,"n":5962,"o":12.18,"t":"2026-06-02T04:00:00Z","v":264605,"vw":11.99607},{"c":11.74,"h":11.94,"l":11.69,"n":4650,"o":11.9,"t":"2026-06-03T04:00:00Z","v":222859,"vw":11.760848},{"c":12.07,"h":12.11,"l":11.94,"n":5771,"o":11.98,"t":"2026-06-04T04:00:00Z","v":274152,"vw":12.051179},{"c":12.06,"h":12.21,"l":11.985,"n":4522,"o":12.1,"t":"2026-06-05T04:00:00Z","v":163842,"vw":12.061414},{"c":12.08,"h":12.205,"l":12.06,"n":5452,"o":12.06,"t":"2026-06-08T04:00:00Z","v":211757,"vw":12.110315},{"c":12.64,"h":12.65,"l":12.25,"n":6013,"o":12.25,"t":"2026-06-09T04:00:00Z","v":371048,"vw":12.528285},{"c":13.16,"h":13.25,"l":12.66,"n":5972,"o":12.7,"t":"2026-06-10T04:00:00Z","v":330194,"vw":13.112618},{"c":13.41,"h":13.43,"l":13.1808,"n":7016,"o":13.21,"t":"2026-06-11T04:00:00Z","v":339393,"vw":13.358243},{"c":13.2,"h":14,"l":13.19,"n":6702,"o":13.5,"t":"2026-06-12T04:00:00Z","v":383185,"vw":13.335685},{"c":13.13,"h":13.13,"l":12.81,"n":8362,"o":12.81,"t":"2026-06-15T04:00:00Z","v":510035,"vw":13.014406},{"c":13.08,"h":13.44,"l":13.055,"n":5728,"o":13.26,"t":"2026-06-16T04:00:00Z","v":266793,"vw":13.141819},{"c":12.75,"h":13.15,"l":12.67,"n":5977,"o":13.07,"t":"2026-06-17T04:00:00Z","v":282132,"vw":12.783185},{"c":12.96,"h":13.095,"l":12.79,"n":5675,"o":12.79,"t":"2026-06-18T04:00:00Z","v":410214,"vw":12.940903},{"c":12.79,"h":13.07,"l":12.79,"n":5265,"o":12.93,"t":"2026-06-22T04:00:00Z","v":307940,"vw":12.841401},{"c":13.01,"h":13.025,"l":12.78,"n":4477,"o":12.86,"t":"2026-06-23T04:00:00Z","v":211489,"vw":12.940793},{"c":13.06,"h":13.32,"l":13.04,"n":5916,"o":13.09,"t":"2026-06-24T04:00:00Z","v":297672,"vw":13.151474},{"c":13.14,"h":13.315,"l":13.07,"n":5929,"o":13.14,"t":"2026-06-25T04:00:00Z","v":261416,"vw":13.175351},{"c":13.3,"h":13.47,"l":13.12,"n":7170,"o":13.12,"t":"2026-06-26T04:00:00Z","v":1409888,"vw":13.302104},{"c":12.95,"h":13.45,"l":12.95,"n":5828,"o":13.43,"t":"2026-06-29T04:00:00Z","v":274821,"vw":13.070836},{"c":12.61,"h":12.86,"l":12.57,"n":5454,"o":12.82,"t":"2026-06-30T04:00:00Z","v":280744,"vw":12.646823},{"c":12.77,"h":12.83,"l":12.66,"n":6235,"o":12.66,"t":"2026-07-01T04:00:00Z","v":256129,"vw":12.740909},{"c":12.77,"h":12.88,"l":12.72,"n":4996,"o":12.82,"t":"2026-07-02T04:00:00Z","v":201419,"vw":12.790582},{"c":12.38,"h":12.785,"l":12.36,"n":6601,"o":12.78,"t":"2026-07-06T04:00:00Z","v":270505,"vw":12.433941},{"c":12.42,"h":12.51,"l":12.185,"n":6853,"o":12.51,"t":"2026-07-07T04:00:00Z","v":321159,"vw":12.340559},{"c":12.44,"h":12.61,"l":12.4,"n":5666,"o":12.44,"t":"2026-07-08T04:00:00Z","v":262051,"vw":12.472265},{"c":12.5,"h":12.5,"l":12.17,"n":4604,"o":12.47,"t":"2026-07-09T04:00:00Z","v":208313,"vw":12.459546},{"c":12.5,"h":12.61,"l":12.39,"n":6566,"o":12.48,"t":"2026-07-10T04:00:00Z","v":321902,"vw":12.527189},{"c":12.72,"h":12.75,"l":12.5,"n":5956,"o":12.55,"t":"2026-07-13T04:00:00Z","v":337120,"vw":12.656192},{"c":12.5,"h":12.73,"l":12.405,"n":5462,"o":12.73,"t":"2026-07-14T04:00:00Z","v":302744,"vw":12.509012},{"c":12.31,"h":12.48,"l":12.26,"n":5951,"o":12.37,"t":"2026-07-15T04:00:00Z","v":265846,"vw":12.33867},{"c":12.45,"h":13.0842,"l":12.345,"n":5416,"o":12.44,"t":"2026-07-16T04:00:00Z","v":298649,"vw":12.461082},{"c":12.15,"h":12.5,"l":12.115,"n":5727,"o":12.45,"t":"2026-07-17T04:00:00Z","v":226022,"vw":12.211814},{"c":12.31,"h":12.42,"l":12.14,"n":6212,"o":12.27,"t":"2026-07-20T04:00:00Z","v":328121,"vw":12.316256},{"c":12.14,"h":12.23,"l":12.03,"n":5861,"o":12.23,"t":"2026-07-21T04:00:00Z","v":263229,"vw":12.148979},{"c":11.94,"h":12.06,"l":11.87,"n":5228,"o":12.04,"t":"2026-07-22T04:00:00Z","v":274625,"vw":11.943746},{"c":11.97,"h":11.98,"l":11.7301,"n":6421,"o":11.75,"t":"2026-07-23T04:00:00Z","v":269215,"vw":11.901896},{"c":12.03,"h":12.23,"l":11.87,"n":6334,"o":11.87,"t":"2026-07-24T04:00:00Z","v":219634,"vw":12.041161},{"c":12.39,"h":12.44,"l":12.17,"n":4260,"o":12.29,"t":"2026-07-27T04:00:00Z","v":171906,"vw":12.380206},{"c":12.35,"h":12.54,"l":12.33,"n":5353,"o":12.52,"t":"2026-07-28T04:00:00Z","v":179134,"vw":12.417123},{"c":12.33,"h":12.4464,"l":12.22,"n":6452,"o":12.29,"t":"2026-07-29T04:00:00Z","v":262516,"vw":12.303524},{"c":11.96,"h":12.34,"l":11.96,"n":5846,"o":12.34,"t":"2026-07-30T04:00:00Z","v":202308,"vw":12.016807},{"c":12.02,"h":12.11,"l":11.82,"n":6561,"o":12.01,"t":"2026-07-31T04:00:00Z","v":253545,"vw":11.979273},{"c":12.03,"h":12.1,"l":11.8075,"n":5868,"o":11.88,"t":"2026-08-03T04:00:00Z","v":335692,"vw":12.000358},{"c":12.16,"h":12.29,"l":11.93,"n":6884,"o":11.93,"t":"2026-08-04T04:00:00Z","v":281885,"vw":12.161056},{"c":12.43,"h":12.85,"l":12.1,"n":10704,"o":12.44,"t":"2026-08-05T04:00:00Z","v":500687,"vw":12.488078},{"c":12.29,"h":12.67,"l":12.125,"n":7472,"o":12.62,"t":"2026-08-06T04:00:00Z","v":308396,"vw":12.30622},{"c":12.16,"h":12.36,"l":12.13,"n":7581,"o":12.35,"t":"2026-08-07T04:00:00Z","v":360727,"vw":12.209895},{"c":12.05,"h":12.49,"l":11.93,"n":6289,"o":12.49,"t":"2026-08-10T04:00:00Z","v":308066,"vw":12.034239},{"c":12.25,"h":12.395,"l":12.07,"n":5936,"o":12.08,"t":"2026-08-11T04:00:00Z","v":330501,"vw":12.239616},{"c":12.34,"h":12.35,"l":12.18,"n":6950,"o":12.21,"t":"2026-08-12T04:00:00Z","v":266598,"vw":12.281719},{"c":12.41,"h":12.55,"l":12.34,"n":7244,"o":12.47,"t":"2026-08-13T04:00:00Z","v":282305,"vw":12.398389},{"c":12.42,"h":12.525,"l":12.39,"n":5417,"o":12.46,"t":"2026-08-14T04:00:00Z","v":271655,"vw":12.449602},{"c":12.19,"h":12.385,"l":12.14,"n":8344,"o":12.37,"t":"2026-08-17T04:00:00Z","v":338914,"vw":12.227367},{"c":11.94,"h":12.28,"l":11.93,"n":5389,"o":12.28,"t":"2026-08-18T04:00:00Z","v":211402,"vw":12.007744},{"c":11.99,"h":12.14,"l":11.885,"n":8383,"o":11.98,"t":"2026-08-19T04:00:00Z","v":279892,"vw":12.038901},{"c":12.1,"h":12.17,"l":11.86,"n":6139,"o":11.86,"t":"2026-08-20T04:00:00Z","v":223739,"vw":12.060451},{"c":12.06,"h":12.08,"l":11.62,"n":6802,"o":11.96,"t":"2026-08-21T04:00:00Z","v":665115,"vw":11.982084},{"c":11.97,"h":12.19,"l":11.96,"n":5272,"o":12.05,"t":"2026-08-24T04:00:00Z","v":271793,"vw":12.012007},{"c":11.9,"h":12.035,"l":11.81,"n":5624,"o":11.98,"t":"2026-08-25T04:00:00Z","v":221144,"vw":11.902874},{"c":11.81,"h":11.985,"l":11.8,"n":6281,"o":11.86,"t":"2026-08-26T04:00:00Z","v":254833,"vw":11.862507},{"c":11.7,"h":11.75,"l":11.625,"n":4797,"o":11.75,"t":"2026-08-27T04:00:00Z","v":220813,"vw":11.683856},{"c":11.87,"h":11.945,"l":11.69,"n":4848,"o":11.76,"t":"2026-08-28T04:00:00Z","v":268510,"vw":11.86522},{"c":11.64,"h":11.915,"l":11.62,"n":3523,"o":11.81,"t":"2026-08-31T04:00:00Z","v":249994,"vw":11.697922},{"c":11.58,"h":11.65,"l":11.47,"n":5239,"o":11.62,"t":"2026-09-01T04:00:00Z","v":259298,"vw":11.57629},{"c":11.64,"h":11.84,"l":11.63,"n":6013,"o":11.66,"t":"2026-09-02T04:00:00Z","v":311383,"vw":11.69244},{"c":11.8,"h":11.86,"l":11.64,"n":5047,"o":11.76,"t":"2026-09-03T04:00:00Z","v":244734,"vw":11.795663},{"c":11.88,"h":11.9199,"l":11.68,"n":4499,"o":11.72,"t":"2026-09-04T04:00:00Z","v":260199,"vw":11.86401},{"c":11.7,"h":11.82,"l":11.68,"n":4896,"o":11.73,"t":"2026-09-08T04:00:00Z","v":226817,"vw":11.717977},{"c":11.69,"h":11.71,"l":11.55,"n":5620,"o":11.61,"t":"2026-09-09T04:00:00Z","v":265420,"vw":11.656323},{"c":11.53,"h":11.72,"l":11.5,"n":4633,"o":11.68,"t":"2026-09-10T04:00:00Z","v":264721,"vw":11.548314},{"c":11.6,"h":11.66,"l":11.55,"n":5709,"o":11.65,"t":"2026-09-11T04:00:00Z","v":294053,"vw":11.606326},{"c":11.53,"h":11.71,"l":11.52,"n":4590,"o":11.6,"t":"2026-09-14T04:00:00Z","v":295448,"vw":11.564104},{"c":11.55,"h":11.66,"l":11.425,"n":6472,"o":11.56,"t":"2026-09-15T04:00:00Z","v":290913,"vw":11.569355},{"c":11.51,"h":11.6699,"l":11.47,"n":5400,"o":11.47,"t":"2026-09-16T04:00:00Z","v":298261,"vw":11.529094},{"c":11.45,"h":11.59,"l":11.45,"n":5108,"o":11.59,"t":"2026-09-17T04:00:00Z","v":233026,"vw":11.491878},{"c":11.27,"h":11.43,"l":11.19,"n":6353,"o":11.42,"t":"2026-09-18T04:00:00Z","v":626566,"vw":11.289962},{"c":11.1,"h":11.36,"l":11.09,"n":7472,"o":11.36,"t":"2026-09-21T04:00:00Z","v":345287,"vw":11.167747},{"c":11.19,"h":11.47,"l":11.17,"n":6037,"o":11.37,"t":"2026-09-22T04:00:00Z","v":317339,"vw":11.256715},{"c":11.08,"h":11.165,"l":11.065,"n":6738,"o":11.16,"t":"2026-09-23T04:00:00Z","v":374981,"vw":11.110458},{"c":11.04,"h":11.11,"l":10.745,"n":8530,"o":11,"t":"2026-09-24T04:00:00Z","v":405218,"vw":10.98289},{"c":11.07,"h":11.1,"l":10.89,"n":5294,"o":11.01,"t":"2026-09-25T04:00:00Z","v":268821,"vw":11.035484},{"c":11.01,"h":11.15,"l":10.955,"n":6510,"o":11.08,"t":"2026-09-28T04:00:00Z","v":448927,"vw":11.039845},{"c":10.88,"h":11.14,"l":10.85,"n":6261,"o":11.02,"t":"2026-09-29T04:00:00Z","v":416646,"vw":10.914535},{"c":10.66,"h":10.93,"l":10.61,"n":7429,"o":10.86,"t":"2026-09-30T04:00:00Z","v":495404,"vw":10.712132},{"c":10.59,"h":10.77,"l":10.59,"n":7665,"o":10.71,"t":"2026-10-01T04:00:00Z","v":600457,"vw":10.665016},{"c":10.84,"h":10.88,"l":10.62,"n":7480,"o":10.7,"t":"2026-10-02T04:00:00Z","v":422904,"vw":10.804821},{"c":10.88,"h":11.105,"l":10.81,"n":6480,"o":10.87,"t":"2026-10-05T04:00:00Z","v":517391,"vw":10.941635},{"c":10.94,"h":11.1,"l":10.87,"n":6401,"o":10.88,"t":"2026-10-06T04:00:00Z","v":330817,"vw":10.966191},{"c":10.94,"h":10.94,"l":10.77,"n":6899,"o":10.86,"t":"2026-10-07T04:00:00Z","v":398306,"vw":10.855896},{"c":11.1,"h":11.13,"l":10.9,"n":6211,"o":10.93,"t":"2026-10-08T04:00:00Z","v":380970,"vw":11.072457},{"c":11,"h":11.15,"l":10.95,"n":4734,"o":11.15,"t":"2026-10-09T04:00:00Z","v":252928,"vw":11.003917},{"c":11.17,"h":11.18,"l":10.94,"n":5477,"o":10.98,"t":"2026-10-12T04:00:00Z","v":315202,"vw":11.129626},{"c":11.3,"h":11.34,"l":11.13,"n":5772,"o":11.23,"t":"2026-10-13T04:00:00Z","v":341485,"vw":11.278531},{"c":11.13,"h":11.3,"l":11.025,"n":6094,"o":11.24,"t":"2026-10-14T04:00:00Z","v":349565,"vw":11.124243},{"c":11.06,"h":11.43,"l":10.99,"n":7303,"o":11.3,"t":"2026-10-15T04:00:00Z","v":546228,"vw":11.120564},{"c":10.88,"h":11.23,"l":10.87,"n":6993,"o":11.1,"t":"2026-10-16T04:00:00Z","v":493229,"vw":10.962775},{"c":10.85,"h":10.97,"l":10.75,"n":7459,"o":10.87,"t":"2026-10-19T04:00:00Z","v":406145,"vw":10.863327},{"c":10.83,"h":11.08,"l":10.73,"n":8022,"o":10.92,"t":"2026-10-20T04:00:00Z","v":554572,"vw":10.842105},{"c":10.78,"h":10.93,"l":10.77,"n":10676,"o":10.83,"t":"2026-10-21T04:00:00Z","v":527612,"vw":10.828466},{"c":10.97,"h":11.1,"l":10.79,"n":8973,"o":10.87,"t":"2026-10-22T04:00:00Z","v":472619,"vw":10.99071},{"c":11,"h":11.01,"l":10.805,"n":6599,"o":10.92,"t":"2026-10-23T04:00:00Z","v":622332,"vw":10.940469}],"volatilityBars":[{"c":11.01,"h":11.02,"l":11.01,"n":2,"o":11.02,"t":"2026-09-24T08:00:00Z","v":200,"vw":11.015},{"c":10.98,"h":11.11,"l":10.96,"n":144,"o":11,"t":"2026-09-24T13:30:00Z","v":9871,"vw":11.005915},{"c":10.98,"h":10.98,"l":10.97,"n":60,"o":10.98,"t":"2026-09-24T13:45:00Z","v":2752,"vw":10.975882},{"c":10.9,"h":10.97,"l":10.9,"n":280,"o":10.97,"t":"2026-09-24T14:00:00Z","v":11151,"vw":10.928485},{"c":10.85,"h":10.9,"l":10.845,"n":298,"o":10.9,"t":"2026-09-24T14:15:00Z","v":9580,"vw":10.870002},{"c":10.885,"h":10.89,"l":10.85,"n":164,"o":10.85,"t":"2026-09-24T14:30:00Z","v":6218,"vw":10.878108},{"c":10.83,"h":10.88,"l":10.815,"n":117,"o":10.88,"t":"2026-09-24T14:45:00Z","v":4391,"vw":10.835312},{"c":10.81,"h":10.83,"l":10.81,"n":86,"o":10.82,"t":"2026-09-24T15:00:00Z","v":3785,"vw":10.820641},{"c":10.75,"h":10.8,"l":10.75,"n":162,"o":10.8,"t":"2026-09-24T15:15:00Z","v":6534,"vw":10.775367},{"c":10.8,"h":10.8,"l":10.745,"n":305,"o":10.745,"t":"2026-09-24T15:30:00Z","v":15483,"vw":10.77831},{"c":10.845,"h":10.85,"l":10.805,"n":229,"o":10.81,"t":"2026-09-24T15:45:00Z","v":8954,"vw":10.829046},{"c":10.88,"h":10.8899,"l":10.84,"n":217,"o":10.84,"t":"2026-09-24T16:00:00Z","v":11363,"vw":10.873226},{"c":10.925,"h":10.96,"l":10.875,"n":421,"o":10.89,"t":"2026-09-24T16:15:00Z","v":16300,"vw":10.916911},{"c":10.99,"h":10.99,"l":10.93,"n":231,"o":10.93,"t":"2026-09-24T16:30:00Z","v":9650,"vw":10.965146},{"c":11.005,"h":11.01,"l":10.98,"n":188,"o":10.98,"t":"2026-09-24T16:45:00Z","v":5853,"vw":10.996625},{"c":11.01,"h":11.03,"l":11.005,"n":172,"o":11.005,"t":"2026-09-24T17:00:00Z","v":6577,"vw":11.020222},{"c":11,"h":11.01,"l":10.97,"n":215,"o":11.01,"t":"2026-09-24T17:15:00Z","v":14279,"vw":10.991121},{"c":11.01,"h":11.03,"l":11,"n":186,"o":11,"t":"2026-09-24T17:30:00Z","v":7184,"vw":11.01627},{"c":11.02,"h":11.02,"l":11,"n":155,"o":11.01,"t":"2026-09-24T17:45:00Z","v":6810,"vw":11.010437},{"c":10.99,"h":11.02,"l":10.99,"n":150,"o":11.02,"t":"2026-09-24T18:00:00Z","v":4641,"vw":10.996885},{"c":11,"h":11.02,"l":10.99,"n":199,"o":10.99,"t":"2026-09-24T18:15:00Z","v":10736,"vw":11.009377},{"c":10.99,"h":11.005,"l":10.98,"n":190,"o":10.995,"t":"2026-09-24T18:30:00Z","v":9301,"vw":10.991413},{"c":10.995,"h":11.005,"l":10.97,"n":264,"o":10.98,"t":"2026-09-24T18:45:00Z","v":9986,"vw":10.988795},{"c":10.96,"h":11.015,"l":10.96,"n":319,"o":10.99,"t":"2026-09-24T19:00:00Z","v":14736,"vw":10.986563},{"c":11,"h":11,"l":10.97,"n":275,"o":10.97,"t":"2026-09-24T19:15:00Z","v":11604,"vw":10.985788},{"c":11.02,"h":11.025,"l":10.995,"n":443,"o":11.005,"t":"2026-09-24T19:30:00Z","v":13274,"vw":11.007798},{"c":11.03,"h":11.045,"l":11,"n":1464,"o":11.025,"t":"2026-09-24T19:45:00Z","v":72650,"vw":11.022469},{"c":11.04,"h":11.04,"l":11.04,"n":12,"o":11.04,"t":"2026-09-24T20:00:00Z","v":79348,"vw":11.04},{"c":10.98,"h":11.04,"l":10.98,"n":50,"o":11.01,"t":"2026-09-25T13:30:00Z","v":2971,"vw":11.01226},{"c":11.03,"h":11.03,"l":11.01,"n":75,"o":11.01,"t":"2026-09-25T13:45:00Z","v":2289,"vw":11.018462},{"c":11,"h":11.02,"l":10.95,"n":150,"o":11.02,"t":"2026-09-25T14:00:00Z","v":7828,"vw":10.983689},{"c":10.99,"h":11.0163,"l":10.985,"n":78,"o":11.0163,"t":"2026-09-25T14:15:00Z","v":4187,"vw":10.998835},{"c":10.95,"h":10.99,"l":10.95,"n":63,"o":10.99,"t":"2026-09-25T14:30:00Z","v":3038,"vw":10.971818},{"c":10.93,"h":10.96,"l":10.93,"n":91,"o":10.96,"t":"2026-09-25T14:45:00Z","v":3487,"vw":10.945212},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-09-25T15:00:00Z","v":247,"vw":10.94},{"c":10.94,"h":10.945,"l":10.895,"n":166,"o":10.93,"t":"2026-09-25T15:15:00Z","v":7990,"vw":10.918975},{"c":10.92,"h":10.97,"l":10.92,"n":140,"o":10.95,"t":"2026-09-25T15:30:00Z","v":6936,"vw":10.95558},{"c":10.96,"h":10.96,"l":10.89,"n":170,"o":10.91,"t":"2026-09-25T15:45:00Z","v":6958,"vw":10.918326},{"c":10.99,"h":10.99,"l":10.955,"n":135,"o":10.955,"t":"2026-09-25T16:00:00Z","v":6611,"vw":10.982946},{"c":10.99,"h":10.9999,"l":10.98,"n":60,"o":10.99,"t":"2026-09-25T16:15:00Z","v":2965,"vw":10.98939},{"c":10.96,"h":10.98,"l":10.96,"n":155,"o":10.97,"t":"2026-09-25T16:30:00Z","v":6898,"vw":10.965993},{"c":10.985,"h":10.985,"l":10.96,"n":89,"o":10.96,"t":"2026-09-25T16:45:00Z","v":2405,"vw":10.968334},{"c":11,"h":11,"l":10.99,"n":91,"o":10.99,"t":"2026-09-25T17:00:00Z","v":3582,"vw":10.99463},{"c":10.98,"h":10.9993,"l":10.98,"n":68,"o":10.9993,"t":"2026-09-25T17:15:00Z","v":2651,"vw":10.991395},{"c":11,"h":11,"l":10.965,"n":188,"o":10.98,"t":"2026-09-25T17:30:00Z","v":8392,"vw":10.982609},{"c":11.005,"h":11.005,"l":11,"n":34,"o":11,"t":"2026-09-25T17:45:00Z","v":1192,"vw":11.0025},{"c":11.01,"h":11.01,"l":10.985,"n":101,"o":11.005,"t":"2026-09-25T18:00:00Z","v":5255,"vw":10.997912},{"c":11.01,"h":11.015,"l":11.01,"n":72,"o":11.01,"t":"2026-09-25T18:15:00Z","v":4063,"vw":11.010175},{"c":11.025,"h":11.025,"l":11.02,"n":42,"o":11.02,"t":"2026-09-25T18:30:00Z","v":1516,"vw":11.022271},{"c":11.025,"h":11.045,"l":11.025,"n":114,"o":11.025,"t":"2026-09-25T18:45:00Z","v":6769,"vw":11.035179},{"c":11.04,"h":11.04,"l":11.01,"n":235,"o":11.02,"t":"2026-09-25T19:00:00Z","v":11038,"vw":11.022365},{"c":11.03,"h":11.06,"l":11.03,"n":345,"o":11.04,"t":"2026-09-25T19:15:00Z","v":16114,"vw":11.043581},{"c":11.1,"h":11.1,"l":11.04,"n":281,"o":11.04,"t":"2026-09-25T19:30:00Z","v":17109,"vw":11.071258},{"c":11.08,"h":11.1,"l":11.06,"n":1085,"o":11.1,"t":"2026-09-25T19:45:00Z","v":53138,"vw":11.083582},{"c":11.07,"h":11.07,"l":11.07,"n":20,"o":11.07,"t":"2026-09-25T20:00:00Z","v":57204,"vw":11.07},{"c":11.1,"h":11.1,"l":11.02,"n":118,"o":11.08,"t":"2026-09-28T13:30:00Z","v":8897,"vw":11.05793},{"c":11.0797,"h":11.11,"l":11.07,"n":85,"o":11.07,"t":"2026-09-28T13:45:00Z","v":4788,"vw":11.090259},{"c":11.09,"h":11.1,"l":11.05,"n":148,"o":11.0622,"t":"2026-09-28T14:00:00Z","v":7375,"vw":11.075468},{"c":11.0902,"h":11.1,"l":11.07,"n":112,"o":11.0942,"t":"2026-09-28T14:15:00Z","v":7229,"vw":11.093333},{"c":11.08,"h":11.1,"l":11.08,"n":64,"o":11.1,"t":"2026-09-28T14:30:00Z","v":2960,"vw":11.088969},{"c":11.07,"h":11.08,"l":11.06,"n":189,"o":11.07,"t":"2026-09-28T14:45:00Z","v":4078,"vw":11.072607},{"c":11.04,"h":11.06,"l":11.04,"n":106,"o":11.06,"t":"2026-09-28T15:00:00Z","v":3722,"vw":11.053918},{"c":11.01,"h":11.05,"l":11.01,"n":83,"o":11.04,"t":"2026-09-28T15:15:00Z","v":4450,"vw":11.029492},{"c":11,"h":11.02,"l":10.995,"n":157,"o":11.02,"t":"2026-09-28T15:30:00Z","v":6145,"vw":11.011493},{"c":10.96,"h":11,"l":10.96,"n":67,"o":11,"t":"2026-09-28T15:45:00Z","v":2569,"vw":10.982143},{"c":10.96,"h":10.965,"l":10.955,"n":126,"o":10.965,"t":"2026-09-28T16:00:00Z","v":5318,"vw":10.960205},{"c":11.05,"h":11.05,"l":10.96,"n":277,"o":10.96,"t":"2026-09-28T16:15:00Z","v":11483,"vw":11.004338},{"c":11.03,"h":11.04,"l":11.02,"n":141,"o":11.04,"t":"2026-09-28T16:30:00Z","v":6476,"vw":11.026677},{"c":11.05,"h":11.05,"l":11.03,"n":121,"o":11.04,"t":"2026-09-28T16:45:00Z","v":4171,"vw":11.036102},{"c":11.12,"h":11.15,"l":11.045,"n":403,"o":11.055,"t":"2026-09-28T17:00:00Z","v":46999,"vw":11.087706},{"c":11.07,"h":11.09,"l":11.055,"n":138,"o":11.09,"t":"2026-09-28T17:15:00Z","v":10083,"vw":11.067733},{"c":11.1,"h":11.11,"l":11.08,"n":185,"o":11.08,"t":"2026-09-28T17:30:00Z","v":10661,"vw":11.094006},{"c":11.13,"h":11.13,"l":11.1,"n":240,"o":11.1,"t":"2026-09-28T17:45:00Z","v":11358,"vw":11.110308},{"c":11.125,"h":11.135,"l":11.105,"n":209,"o":11.13,"t":"2026-09-28T18:00:00Z","v":17217,"vw":11.120573},{"c":11.12,"h":11.12,"l":11.11,"n":85,"o":11.11,"t":"2026-09-28T18:15:00Z","v":3828,"vw":11.112122},{"c":11.06,"h":11.135,"l":11.06,"n":214,"o":11.13,"t":"2026-09-28T18:30:00Z","v":12605,"vw":11.1084},{"c":11.0409,"h":11.065,"l":11.035,"n":202,"o":11.065,"t":"2026-09-28T18:45:00Z","v":10631,"vw":11.050358},{"c":11.03,"h":11.045,"l":11.02,"n":199,"o":11.04,"t":"2026-09-28T19:00:00Z","v":9990,"vw":11.034563},{"c":11.04,"h":11.075,"l":11.04,"n":261,"o":11.04,"t":"2026-09-28T19:15:00Z","v":15376,"vw":11.057589},{"c":11.005,"h":11.04,"l":10.98,"n":397,"o":11.04,"t":"2026-09-28T19:30:00Z","v":24717,"vw":11.001183},{"c":11.01,"h":11.04,"l":10.97,"n":953,"o":11.005,"t":"2026-09-28T19:45:00Z","v":71832,"vw":11.006516},{"c":11.01,"h":11.01,"l":11.01,"n":19,"o":11.01,"t":"2026-09-28T20:00:00Z","v":98437,"vw":11.01},{"c":10.9419,"h":11.04,"l":10.9419,"n":27,"o":11.02,"t":"2026-09-29T13:30:00Z","v":2205,"vw":10.996148},{"c":11.03,"h":11.06,"l":11.01,"n":41,"o":11.01,"t":"2026-09-29T13:45:00Z","v":2737,"vw":11.039419},{"c":11.12,"h":11.12,"l":11.03,"n":162,"o":11.03,"t":"2026-09-29T14:00:00Z","v":10186,"vw":11.089623},{"c":11.065,"h":11.14,"l":11.065,"n":132,"o":11.14,"t":"2026-09-29T14:15:00Z","v":6675,"vw":11.098109},{"c":11.08,"h":11.08,"l":11.04,"n":111,"o":11.065,"t":"2026-09-29T14:30:00Z","v":6073,"vw":11.058665},{"c":11.06,"h":11.09,"l":11.06,"n":119,"o":11.085,"t":"2026-09-29T14:45:00Z","v":5360,"vw":11.077727},{"c":11.04,"h":11.06,"l":11.04,"n":121,"o":11.05,"t":"2026-09-29T15:00:00Z","v":6023,"vw":11.047027},{"c":11.015,"h":11.04,"l":11.01,"n":60,"o":11.04,"t":"2026-09-29T15:15:00Z","v":3780,"vw":11.023504},{"c":11.02,"h":11.025,"l":11.015,"n":98,"o":11.015,"t":"2026-09-29T15:30:00Z","v":4284,"vw":11.019586},{"c":10.98,"h":11.01,"l":10.975,"n":153,"o":11,"t":"2026-09-29T15:45:00Z","v":7829,"vw":10.996505},{"c":11,"h":11,"l":10.99,"n":63,"o":10.99,"t":"2026-09-29T16:00:00Z","v":3502,"vw":10.995679},{"c":11,"h":11.01,"l":11,"n":70,"o":11.0091,"t":"2026-09-29T16:15:00Z","v":3441,"vw":11.004584},{"c":10.92,"h":11,"l":10.91,"n":244,"o":11,"t":"2026-09-29T16:30:00Z","v":19041,"vw":10.95866},{"c":10.9,"h":10.93,"l":10.9,"n":153,"o":10.925,"t":"2026-09-29T16:45:00Z","v":8544,"vw":10.917433},{"c":10.92,"h":10.925,"l":10.895,"n":205,"o":10.9,"t":"2026-09-29T17:00:00Z","v":12333,"vw":10.908725},{"c":10.91,"h":10.9225,"l":10.885,"n":241,"o":10.915,"t":"2026-09-29T17:15:00Z","v":16933,"vw":10.90576},{"c":10.895,"h":10.92,"l":10.895,"n":122,"o":10.91,"t":"2026-09-29T17:30:00Z","v":6666,"vw":10.910579},{"c":10.88,"h":10.925,"l":10.88,"n":177,"o":10.9,"t":"2026-09-29T17:45:00Z","v":12203,"vw":10.910936},{"c":10.91,"h":10.93,"l":10.9,"n":180,"o":10.9,"t":"2026-09-29T18:00:00Z","v":13308,"vw":10.910573},{"c":10.895,"h":10.925,"l":10.89,"n":180,"o":10.92,"t":"2026-09-29T18:15:00Z","v":8667,"vw":10.911741},{"c":10.875,"h":10.9,"l":10.875,"n":243,"o":10.895,"t":"2026-09-29T18:30:00Z","v":13385,"vw":10.885181},{"c":10.865,"h":10.875,"l":10.85,"n":161,"o":10.8708,"t":"2026-09-29T18:45:00Z","v":7240,"vw":10.865015},{"c":10.875,"h":10.885,"l":10.865,"n":237,"o":10.87,"t":"2026-09-29T19:00:00Z","v":13812,"vw":10.872684},{"c":10.87,"h":10.875,"l":10.86,"n":269,"o":10.875,"t":"2026-09-29T19:15:00Z","v":17464,"vw":10.868787},{"c":10.88,"h":10.91,"l":10.87,"n":442,"o":10.87,"t":"2026-09-29T19:30:00Z","v":32867,"vw":10.888586},{"c":10.88,"h":10.905,"l":10.87,"n":1379,"o":10.885,"t":"2026-09-29T19:45:00Z","v":79482,"vw":10.887437},{"c":10.88,"h":10.88,"l":10.88,"n":19,"o":10.88,"t":"2026-09-29T20:00:00Z","v":72456,"vw":10.88},{"c":10.79,"h":10.93,"l":10.79,"n":73,"o":10.86,"t":"2026-09-30T13:30:00Z","v":6942,"vw":10.859704},{"c":10.83,"h":10.85,"l":10.8,"n":113,"o":10.83,"t":"2026-09-30T13:45:00Z","v":5444,"vw":10.827949},{"c":10.895,"h":10.91,"l":10.84,"n":99,"o":10.84,"t":"2026-09-30T14:00:00Z","v":7003,"vw":10.869489},{"c":10.9,"h":10.92,"l":10.9,"n":85,"o":10.92,"t":"2026-09-30T14:15:00Z","v":3822,"vw":10.910769},{"c":10.89,"h":10.89,"l":10.87,"n":134,"o":10.89,"t":"2026-09-30T14:30:00Z","v":4437,"vw":10.87963},{"c":10.91,"h":10.91,"l":10.9,"n":88,"o":10.9,"t":"2026-09-30T14:45:00Z","v":3321,"vw":10.907391},{"c":10.86,"h":10.9,"l":10.85,"n":110,"o":10.9,"t":"2026-09-30T15:00:00Z","v":6108,"vw":10.880141},{"c":10.79,"h":10.87,"l":10.79,"n":155,"o":10.87,"t":"2026-09-30T15:15:00Z","v":7228,"vw":10.829974},{"c":10.76,"h":10.8,"l":10.76,"n":170,"o":10.785,"t":"2026-09-30T15:30:00Z","v":25236,"vw":10.782358},{"c":10.78,"h":10.8,"l":10.76,"n":331,"o":10.76,"t":"2026-09-30T15:45:00Z","v":22839,"vw":10.786177},{"c":10.78,"h":10.8,"l":10.78,"n":155,"o":10.79,"t":"2026-09-30T16:00:00Z","v":6412,"vw":10.787824},{"c":10.795,"h":10.8,"l":10.78,"n":76,"o":10.785,"t":"2026-09-30T16:15:00Z","v":5671,"vw":10.791627},{"c":10.785,"h":10.8,"l":10.785,"n":160,"o":10.795,"t":"2026-09-30T16:30:00Z","v":8320,"vw":10.791515},{"c":10.77,"h":10.78,"l":10.77,"n":155,"o":10.78,"t":"2026-09-30T16:45:00Z","v":6697,"vw":10.77469},{"c":10.76,"h":10.79,"l":10.76,"n":190,"o":10.77,"t":"2026-09-30T17:00:00Z","v":10761,"vw":10.777495},{"c":10.72,"h":10.75,"l":10.72,"n":124,"o":10.75,"t":"2026-09-30T17:15:00Z","v":4350,"vw":10.737038},{"c":10.72,"h":10.73,"l":10.72,"n":175,"o":10.73,"t":"2026-09-30T17:30:00Z","v":7700,"vw":10.72708},{"c":10.7,"h":10.72,"l":10.7,"n":175,"o":10.715,"t":"2026-09-30T17:45:00Z","v":13519,"vw":10.71271},{"c":10.745,"h":10.75,"l":10.705,"n":216,"o":10.705,"t":"2026-09-30T18:00:00Z","v":12937,"vw":10.719967},{"c":10.745,"h":10.75,"l":10.735,"n":170,"o":10.74,"t":"2026-09-30T18:15:00Z","v":8260,"vw":10.74221},{"c":10.73,"h":10.745,"l":10.73,"n":94,"o":10.74,"t":"2026-09-30T18:30:00Z","v":4558,"vw":10.736358},{"c":10.725,"h":10.735,"l":10.715,"n":285,"o":10.725,"t":"2026-09-30T18:45:00Z","v":14065,"vw":10.723711},{"c":10.695,"h":10.72,"l":10.69,"n":171,"o":10.72,"t":"2026-09-30T19:00:00Z","v":8560,"vw":10.706483},{"c":10.705,"h":10.725,"l":10.68,"n":364,"o":10.69,"t":"2026-09-30T19:15:00Z","v":26455,"vw":10.701549},{"c":10.68,"h":10.72,"l":10.68,"n":523,"o":10.705,"t":"2026-09-30T19:30:00Z","v":31126,"vw":10.70579},{"c":10.65,"h":10.685,"l":10.61,"n":1546,"o":10.685,"t":"2026-09-30T19:45:00Z","v":107230,"vw":10.644569},{"c":10.66,"h":10.66,"l":10.66,"n":13,"o":10.66,"t":"2026-09-30T20:00:00Z","v":98406,"vw":10.66},{"c":10.59,"h":10.77,"l":10.59,"n":70,"o":10.71,"t":"2026-10-01T13:30:00Z","v":139773,"vw":10.709291},{"c":10.63,"h":10.68,"l":10.615,"n":135,"o":10.615,"t":"2026-10-01T13:45:00Z","v":7010,"vw":10.656244},{"c":10.66,"h":10.67,"l":10.59,"n":184,"o":10.62,"t":"2026-10-01T14:00:00Z","v":9582,"vw":10.638097},{"c":10.645,"h":10.7,"l":10.645,"n":158,"o":10.67,"t":"2026-10-01T14:15:00Z","v":8023,"vw":10.68054},{"c":10.71,"h":10.71,"l":10.65,"n":110,"o":10.65,"t":"2026-10-01T14:30:00Z","v":6437,"vw":10.673258},{"c":10.645,"h":10.71,"l":10.63,"n":247,"o":10.71,"t":"2026-10-01T14:45:00Z","v":13603,"vw":10.663556},{"c":10.66,"h":10.66,"l":10.62,"n":184,"o":10.645,"t":"2026-10-01T15:00:00Z","v":8466,"vw":10.643936},{"c":10.65,"h":10.68,"l":10.65,"n":203,"o":10.67,"t":"2026-10-01T15:15:00Z","v":9617,"vw":10.667602},{"c":10.65,"h":10.66,"l":10.625,"n":210,"o":10.64,"t":"2026-10-01T15:30:00Z","v":9573,"vw":10.64175},{"c":10.68,"h":10.695,"l":10.65,"n":217,"o":10.65,"t":"2026-10-01T15:45:00Z","v":10135,"vw":10.671234},{"c":10.7,"h":10.705,"l":10.675,"n":108,"o":10.675,"t":"2026-10-01T16:00:00Z","v":4767,"vw":10.694757},{"c":10.715,"h":10.72,"l":10.685,"n":248,"o":10.69,"t":"2026-10-01T16:15:00Z","v":9870,"vw":10.703691},{"c":10.715,"h":10.715,"l":10.7,"n":250,"o":10.71,"t":"2026-10-01T16:30:00Z","v":11415,"vw":10.707559},{"c":10.7,"h":10.715,"l":10.695,"n":147,"o":10.71,"t":"2026-10-01T16:45:00Z","v":6062,"vw":10.706603},{"c":10.715,"h":10.72,"l":10.7,"n":189,"o":10.7,"t":"2026-10-01T17:00:00Z","v":7900,"vw":10.708307},{"c":10.72,"h":10.745,"l":10.72,"n":197,"o":10.72,"t":"2026-10-01T17:15:00Z","v":9521,"vw":10.731597},{"c":10.73,"h":10.7451,"l":10.72,"n":275,"o":10.72,"t":"2026-10-01T17:30:00Z","v":12798,"vw":10.732113},{"c":10.69,"h":10.73,"l":10.69,"n":155,"o":10.73,"t":"2026-10-01T17:45:00Z","v":7997,"vw":10.715537},{"c":10.69,"h":10.7,"l":10.665,"n":366,"o":10.69,"t":"2026-10-01T18:00:00Z","v":26707,"vw":10.675712},{"c":10.65,"h":10.69,"l":10.645,"n":241,"o":10.69,"t":"2026-10-01T18:15:00Z","v":12812,"vw":10.661886},{"c":10.645,"h":10.645,"l":10.625,"n":225,"o":10.64,"t":"2026-10-01T18:30:00Z","v":11831,"vw":10.637306},{"c":10.68,"h":10.68,"l":10.635,"n":168,"o":10.64,"t":"2026-10-01T18:45:00Z","v":8545,"vw":10.647232},{"c":10.675,"h":10.675,"l":10.65,"n":169,"o":10.67,"t":"2026-10-01T19:00:00Z","v":9473,"vw":10.667486},{"c":10.675,"h":10.685,"l":10.66,"n":207,"o":10.675,"t":"2026-10-01T19:15:00Z","v":13775,"vw":10.675769},{"c":10.64,"h":10.68,"l":10.625,"n":637,"o":10.68,"t":"2026-10-01T19:30:00Z","v":38233,"vw":10.653692},{"c":10.593,"h":10.65,"l":10.59,"n":1248,"o":10.635,"t":"2026-10-01T19:45:00Z","v":82832,"vw":10.622028},{"c":10.59,"h":10.59,"l":10.59,"n":14,"o":10.59,"t":"2026-10-01T20:00:00Z","v":77490,"vw":10.59},{"c":10.65,"h":10.7,"l":10.65,"n":21,"o":10.7,"t":"2026-10-02T13:30:00Z","v":2498,"vw":10.696687},{"c":10.66,"h":10.75,"l":10.645,"n":176,"o":10.645,"t":"2026-10-02T13:45:00Z","v":8830,"vw":10.705987},{"c":10.74,"h":10.74,"l":10.64,"n":106,"o":10.645,"t":"2026-10-02T14:00:00Z","v":6164,"vw":10.674258},{"c":10.75,"h":10.77,"l":10.74,"n":95,"o":10.76,"t":"2026-10-02T14:15:00Z","v":4303,"vw":10.759551},{"c":10.79,"h":10.79,"l":10.75,"n":36,"o":10.75,"t":"2026-10-02T14:30:00Z","v":1624,"vw":10.781697},{"c":10.73,"h":10.8,"l":10.73,"n":254,"o":10.8,"t":"2026-10-02T14:45:00Z","v":16311,"vw":10.782258},{"c":10.68,"h":10.72,"l":10.68,"n":196,"o":10.72,"t":"2026-10-02T15:00:00Z","v":6993,"vw":10.691193},{"c":10.65,"h":10.68,"l":10.635,"n":273,"o":10.68,"t":"2026-10-02T15:15:00Z","v":12705,"vw":10.657515},{"c":10.63,"h":10.665,"l":10.63,"n":244,"o":10.66,"t":"2026-10-02T15:30:00Z","v":12539,"vw":10.646203},{"c":10.69,"h":10.69,"l":10.62,"n":172,"o":10.63,"t":"2026-10-02T15:45:00Z","v":6722,"vw":10.662723},{"c":10.71,"h":10.71,"l":10.68,"n":118,"o":10.68,"t":"2026-10-02T16:00:00Z","v":5688,"vw":10.691221},{"c":10.705,"h":10.725,"l":10.705,"n":124,"o":10.715,"t":"2026-10-02T16:15:00Z","v":7566,"vw":10.716703},{"c":10.705,"h":10.705,"l":10.695,"n":128,"o":10.705,"t":"2026-10-02T16:30:00Z","v":4626,"vw":10.700924},{"c":10.745,"h":10.745,"l":10.71,"n":162,"o":10.71,"t":"2026-10-02T16:45:00Z","v":7081,"vw":10.735439},{"c":10.775,"h":10.785,"l":10.75,"n":189,"o":10.75,"t":"2026-10-02T17:00:00Z","v":8671,"vw":10.777685},{"c":10.77,"h":10.78,"l":10.765,"n":266,"o":10.775,"t":"2026-10-02T17:15:00Z","v":15037,"vw":10.773214},{"c":10.81,"h":10.81,"l":10.775,"n":188,"o":10.775,"t":"2026-10-02T17:30:00Z","v":7142,"vw":10.792301},{"c":10.835,"h":10.835,"l":10.815,"n":164,"o":10.82,"t":"2026-10-02T17:45:00Z","v":9892,"vw":10.822716},{"c":10.845,"h":10.85,"l":10.835,"n":253,"o":10.84,"t":"2026-10-02T18:00:00Z","v":14986,"vw":10.840102},{"c":10.865,"h":10.865,"l":10.85,"n":188,"o":10.85,"t":"2026-10-02T18:15:00Z","v":6783,"vw":10.85598},{"c":10.87,"h":10.88,"l":10.845,"n":272,"o":10.865,"t":"2026-10-02T18:30:00Z","v":14793,"vw":10.860616},{"c":10.865,"h":10.88,"l":10.865,"n":146,"o":10.87,"t":"2026-10-02T18:45:00Z","v":5197,"vw":10.870294},{"c":10.84,"h":10.865,"l":10.835,"n":352,"o":10.865,"t":"2026-10-02T19:00:00Z","v":22398,"vw":10.846424},{"c":10.835,"h":10.855,"l":10.835,"n":295,"o":10.845,"t":"2026-10-02T19:15:00Z","v":16252,"vw":10.842978},{"c":10.84,"h":10.845,"l":10.83,"n":373,"o":10.835,"t":"2026-10-02T19:30:00Z","v":20270,"vw":10.840272},{"c":10.85,"h":10.865,"l":10.82,"n":1151,"o":10.84,"t":"2026-10-02T19:45:00Z","v":65357,"vw":10.843877},{"c":10.84,"h":10.84,"l":10.84,"n":24,"o":10.84,"t":"2026-10-02T20:00:00Z","v":89734,"vw":10.84},{"c":10.8003,"h":10.81,"l":10.8003,"n":4,"o":10.81,"t":"2026-10-05T12:45:00Z","v":300,"vw":10.80515},{"c":10.75,"h":10.76,"l":10.75,"n":2,"o":10.76,"t":"2026-10-05T13:15:00Z","v":385,"vw":10.752597},{"c":10.835,"h":10.87,"l":10.81,"n":52,"o":10.87,"t":"2026-10-05T13:30:00Z","v":54030,"vw":10.868121},{"c":10.87,"h":10.94,"l":10.85,"n":143,"o":10.86,"t":"2026-10-05T13:45:00Z","v":10055,"vw":10.891608},{"c":10.94,"h":10.97,"l":10.91,"n":149,"o":10.91,"t":"2026-10-05T14:00:00Z","v":8720,"vw":10.93582},{"c":10.96,"h":10.985,"l":10.94,"n":84,"o":10.94,"t":"2026-10-05T14:15:00Z","v":4895,"vw":10.967272},{"c":10.965,"h":10.98,"l":10.94,"n":133,"o":10.95,"t":"2026-10-05T14:30:00Z","v":6633,"vw":10.956269},{"c":10.96,"h":10.965,"l":10.92,"n":221,"o":10.965,"t":"2026-10-05T14:45:00Z","v":8497,"vw":10.949667},{"c":10.98,"h":10.98,"l":10.96,"n":88,"o":10.96,"t":"2026-10-05T15:00:00Z","v":2265,"vw":10.967009},{"c":11.02,"h":11.02,"l":10.99,"n":146,"o":10.99,"t":"2026-10-05T15:15:00Z","v":18144,"vw":10.999757},{"c":11.015,"h":11.025,"l":11.015,"n":60,"o":11.015,"t":"2026-10-05T15:30:00Z","v":4370,"vw":11.020068},{"c":11.025,"h":11.025,"l":11.005,"n":83,"o":11.01,"t":"2026-10-05T15:45:00Z","v":3462,"vw":11.012715},{"c":11.075,"h":11.08,"l":11.02,"n":180,"o":11.03,"t":"2026-10-05T16:00:00Z","v":13388,"vw":11.057795},{"c":11.085,"h":11.105,"l":11.075,"n":169,"o":11.075,"t":"2026-10-05T16:15:00Z","v":11056,"vw":11.087979},{"c":11.07,"h":11.1,"l":11.065,"n":88,"o":11.09,"t":"2026-10-05T16:30:00Z","v":7167,"vw":11.081133},{"c":11.08,"h":11.09,"l":11.08,"n":112,"o":11.08,"t":"2026-10-05T16:45:00Z","v":22088,"vw":11.089046},{"c":11.06,"h":11.09,"l":11.055,"n":151,"o":11.075,"t":"2026-10-05T17:00:00Z","v":9168,"vw":11.073205},{"c":11,"h":11.06,"l":11,"n":147,"o":11.06,"t":"2026-10-05T17:15:00Z","v":10109,"vw":11.028815},{"c":11.04,"h":11.045,"l":11.01,"n":113,"o":11.01,"t":"2026-10-05T17:30:00Z","v":8442,"vw":11.02625},{"c":11.035,"h":11.065,"l":11.03,"n":175,"o":11.05,"t":"2026-10-05T17:45:00Z","v":9876,"vw":11.048902},{"c":11.03,"h":11.045,"l":11.025,"n":167,"o":11.04,"t":"2026-10-05T18:00:00Z","v":9565,"vw":11.037255},{"c":11.0608,"h":11.0608,"l":11.025,"n":193,"o":11.03,"t":"2026-10-05T18:15:00Z","v":11058,"vw":11.043494},{"c":11.055,"h":11.075,"l":11.05,"n":119,"o":11.0698,"t":"2026-10-05T18:30:00Z","v":6114,"vw":11.063467},{"c":11.025,"h":11.055,"l":11.01,"n":275,"o":11.055,"t":"2026-10-05T18:45:00Z","v":12302,"vw":11.031293},{"c":10.995,"h":11.025,"l":10.995,"n":121,"o":11.025,"t":"2026-10-05T19:00:00Z","v":6996,"vw":11.013796},{"c":10.955,"h":10.995,"l":10.955,"n":318,"o":10.995,"t":"2026-10-05T19:15:00Z","v":14126,"vw":10.974367},{"c":10.885,"h":10.955,"l":10.885,"n":459,"o":10.955,"t":"2026-10-05T19:30:00Z","v":26074,"vw":10.914336},{"c":10.89,"h":10.905,"l":10.86,"n":1434,"o":10.88,"t":"2026-10-05T19:45:00Z","v":86722,"vw":10.882643},{"c":10.88,"h":10.88,"l":10.88,"n":28,"o":10.88,"t":"2026-10-05T20:00:00Z","v":114295,"vw":10.88},{"c":10.99,"h":10.99,"l":10.87,"n":41,"o":10.88,"t":"2026-10-06T13:30:00Z","v":6412,"vw":10.909514},{"c":10.965,"h":11,"l":10.93,"n":70,"o":11,"t":"2026-10-06T13:45:00Z","v":5354,"vw":10.959999},{"c":11.06,"h":11.075,"l":10.95,"n":164,"o":10.95,"t":"2026-10-06T14:00:00Z","v":7507,"vw":11.045512},{"c":11.06,"h":11.06,"l":11.03,"n":118,"o":11.05,"t":"2026-10-06T14:15:00Z","v":4613,"vw":11.048346},{"c":11.065,"h":11.065,"l":11.04,"n":143,"o":11.05,"t":"2026-10-06T14:30:00Z","v":6903,"vw":11.052605},{"c":11.06,"h":11.1,"l":11.06,"n":161,"o":11.07,"t":"2026-10-06T14:45:00Z","v":6590,"vw":11.080158},{"c":11.06,"h":11.07,"l":11.035,"n":102,"o":11.07,"t":"2026-10-06T15:00:00Z","v":4992,"vw":11.052684},{"c":11.08,"h":11.085,"l":11.065,"n":110,"o":11.065,"t":"2026-10-06T15:15:00Z","v":3663,"vw":11.077222},{"c":11.05,"h":11.075,"l":11.05,"n":76,"o":11.07,"t":"2026-10-06T15:30:00Z","v":2874,"vw":11.062851},{"c":11.05,"h":11.065,"l":11.05,"n":178,"o":11.06,"t":"2026-10-06T15:45:00Z","v":5198,"vw":11.053829},{"c":11.05,"h":11.06,"l":11.04,"n":114,"o":11.05,"t":"2026-10-06T16:00:00Z","v":6078,"vw":11.053754},{"c":11.035,"h":11.06,"l":11.03,"n":118,"o":11.05,"t":"2026-10-06T16:15:00Z","v":4668,"vw":11.049241},{"c":11.01,"h":11.045,"l":11.01,"n":133,"o":11.04,"t":"2026-10-06T16:30:00Z","v":5932,"vw":11.024054},{"c":11.015,"h":11.015,"l":10.995,"n":216,"o":11.01,"t":"2026-10-06T16:45:00Z","v":10430,"vw":11.005855},{"c":11,"h":11.025,"l":11,"n":177,"o":11.015,"t":"2026-10-06T17:00:00Z","v":12911,"vw":11.018944},{"c":10.97,"h":10.99,"l":10.97,"n":105,"o":10.99,"t":"2026-10-06T17:15:00Z","v":5750,"vw":10.983773},{"c":10.97,"h":10.97,"l":10.96,"n":71,"o":10.97,"t":"2026-10-06T17:30:00Z","v":1729,"vw":10.967326},{"c":10.9725,"h":11,"l":10.96,"n":123,"o":10.96,"t":"2026-10-06T17:45:00Z","v":5792,"vw":10.984783},{"c":11,"h":11,"l":10.97,"n":123,"o":10.97,"t":"2026-10-06T18:00:00Z","v":2427,"vw":10.991217},{"c":10.99,"h":10.9999,"l":10.99,"n":140,"o":10.9978,"t":"2026-10-06T18:15:00Z","v":4920,"vw":10.991514},{"c":10.995,"h":11,"l":10.99,"n":107,"o":10.9955,"t":"2026-10-06T18:30:00Z","v":4002,"vw":10.996989},{"c":10.97,"h":10.99,"l":10.97,"n":99,"o":10.99,"t":"2026-10-06T18:45:00Z","v":3946,"vw":10.98717},{"c":10.94,"h":10.97,"l":10.94,"n":116,"o":10.97,"t":"2026-10-06T19:00:00Z","v":5439,"vw":10.958537},{"c":10.9,"h":10.945,"l":10.89,"n":251,"o":10.945,"t":"2026-10-06T19:15:00Z","v":12468,"vw":10.917744},{"c":10.9,"h":10.91,"l":10.892,"n":277,"o":10.892,"t":"2026-10-06T19:30:00Z","v":13247,"vw":10.899825},{"c":10.95,"h":10.96,"l":10.9,"n":1292,"o":10.905,"t":"2026-10-06T19:45:00Z","v":78046,"vw":10.935452},{"c":10.94,"h":10.94,"l":10.94,"n":21,"o":10.94,"t":"2026-10-06T20:00:00Z","v":78085,"vw":10.94},{"c":10.88,"h":10.91,"l":10.8,"n":49,"o":10.86,"t":"2026-10-07T13:30:00Z","v":4980,"vw":10.859939},{"c":10.84,"h":10.855,"l":10.83,"n":112,"o":10.855,"t":"2026-10-07T13:45:00Z","v":4475,"vw":10.843007},{"c":10.89,"h":10.89,"l":10.845,"n":114,"o":10.845,"t":"2026-10-07T14:00:00Z","v":4887,"vw":10.873743},{"c":10.87,"h":10.88,"l":10.865,"n":131,"o":10.88,"t":"2026-10-07T14:15:00Z","v":5100,"vw":10.875739},{"c":10.78,"h":10.87,"l":10.78,"n":170,"o":10.87,"t":"2026-10-07T14:30:00Z","v":7289,"vw":10.834699},{"c":10.795,"h":10.795,"l":10.77,"n":229,"o":10.79,"t":"2026-10-07T14:45:00Z","v":7384,"vw":10.78},{"c":10.79,"h":10.795,"l":10.785,"n":166,"o":10.79,"t":"2026-10-07T15:00:00Z","v":5249,"vw":10.789733},{"c":10.78,"h":10.7908,"l":10.77,"n":131,"o":10.7908,"t":"2026-10-07T15:15:00Z","v":11205,"vw":10.774847},{"c":10.785,"h":10.81,"l":10.78,"n":276,"o":10.78,"t":"2026-10-07T15:30:00Z","v":15070,"vw":10.79211},{"c":10.81,"h":10.81,"l":10.77,"n":177,"o":10.78,"t":"2026-10-07T15:45:00Z","v":14503,"vw":10.788944},{"c":10.81,"h":10.815,"l":10.79,"n":133,"o":10.815,"t":"2026-10-07T16:00:00Z","v":4625,"vw":10.806748},{"c":10.82,"h":10.82,"l":10.775,"n":357,"o":10.81,"t":"2026-10-07T16:15:00Z","v":53423,"vw":10.7882},{"c":10.805,"h":10.82,"l":10.8,"n":84,"o":10.81,"t":"2026-10-07T16:30:00Z","v":3551,"vw":10.807826},{"c":10.825,"h":10.825,"l":10.81,"n":102,"o":10.82,"t":"2026-10-07T16:45:00Z","v":3722,"vw":10.820668},{"c":10.84,"h":10.845,"l":10.8,"n":209,"o":10.82,"t":"2026-10-07T17:00:00Z","v":7101,"vw":10.827277},{"c":10.825,"h":10.85,"l":10.825,"n":160,"o":10.84,"t":"2026-10-07T17:15:00Z","v":5878,"vw":10.839382},{"c":10.82,"h":10.82,"l":10.79,"n":159,"o":10.82,"t":"2026-10-07T17:30:00Z","v":5379,"vw":10.802815},{"c":10.81,"h":10.82,"l":10.8009,"n":99,"o":10.82,"t":"2026-10-07T17:45:00Z","v":5056,"vw":10.809497},{"c":10.855,"h":10.855,"l":10.815,"n":152,"o":10.815,"t":"2026-10-07T18:00:00Z","v":4093,"vw":10.840459},{"c":10.895,"h":10.895,"l":10.86,"n":195,"o":10.86,"t":"2026-10-07T18:15:00Z","v":9792,"vw":10.884367},{"c":10.855,"h":10.895,"l":10.85,"n":211,"o":10.895,"t":"2026-10-07T18:30:00Z","v":9539,"vw":10.878155},{"c":10.865,"h":10.87,"l":10.85,"n":163,"o":10.85,"t":"2026-10-07T18:45:00Z","v":4517,"vw":10.862709},{"c":10.84,"h":10.86,"l":10.83,"n":345,"o":10.86,"t":"2026-10-07T19:00:00Z","v":14836,"vw":10.84625},{"c":10.845,"h":10.845,"l":10.83,"n":325,"o":10.845,"t":"2026-10-07T19:15:00Z","v":9467,"vw":10.840083},{"c":10.86,"h":10.87,"l":10.83,"n":360,"o":10.845,"t":"2026-10-07T19:30:00Z","v":32413,"vw":10.841177},{"c":10.93,"h":10.94,"l":10.855,"n":1041,"o":10.86,"t":"2026-10-07T19:45:00Z","v":61006,"vw":10.907969},{"c":10.94,"h":10.94,"l":10.94,"n":21,"o":10.94,"t":"2026-10-07T20:00:00Z","v":73205,"vw":10.94},{"c":10.96,"h":11,"l":10.93,"n":101,"o":10.93,"t":"2026-10-08T13:30:00Z","v":25499,"vw":10.992174},{"c":11.02,"h":11.02,"l":10.99,"n":57,"o":11,"t":"2026-10-08T13:45:00Z","v":2434,"vw":10.998235},{"c":11.01,"h":11.045,"l":11.01,"n":72,"o":11.03,"t":"2026-10-08T14:00:00Z","v":3857,"vw":11.027119},{"c":10.99,"h":11.03,"l":10.98,"n":158,"o":11.005,"t":"2026-10-08T14:15:00Z","v":6655,"vw":11.005619},{"c":10.9625,"h":10.99,"l":10.96,"n":82,"o":10.98,"t":"2026-10-08T14:30:00Z","v":4614,"vw":10.968359},{"c":10.96,"h":10.96,"l":10.95,"n":31,"o":10.95,"t":"2026-10-08T14:45:00Z","v":698,"vw":10.956667},{"c":10.92,"h":10.96,"l":10.92,"n":94,"o":10.96,"t":"2026-10-08T15:00:00Z","v":3270,"vw":10.938533},{"c":10.91,"h":10.91,"l":10.9,"n":87,"o":10.91,"t":"2026-10-08T15:15:00Z","v":2410,"vw":10.904},{"c":10.92,"h":10.92,"l":10.91,"n":75,"o":10.91,"t":"2026-10-08T15:30:00Z","v":3834,"vw":10.919259},{"c":10.925,"h":10.925,"l":10.91,"n":141,"o":10.92,"t":"2026-10-08T15:45:00Z","v":4181,"vw":10.920777},{"c":10.95,"h":10.95,"l":10.93,"n":101,"o":10.93,"t":"2026-10-08T16:00:00Z","v":2810,"vw":10.941236},{"c":10.96,"h":11.02,"l":10.95,"n":258,"o":10.95,"t":"2026-10-08T16:15:00Z","v":10604,"vw":10.979453},{"c":10.98,"h":10.98,"l":10.96,"n":65,"o":10.96,"t":"2026-10-08T16:30:00Z","v":2842,"vw":10.967316},{"c":11.055,"h":11.07,"l":10.995,"n":149,"o":10.995,"t":"2026-10-08T16:45:00Z","v":6414,"vw":11.038898},{"c":11.04,"h":11.05,"l":11.0201,"n":175,"o":11.045,"t":"2026-10-08T17:00:00Z","v":5755,"vw":11.039815},{"c":11.0492,"h":11.05,"l":11.025,"n":168,"o":11.025,"t":"2026-10-08T17:15:00Z","v":6458,"vw":11.034103},{"c":11.09,"h":11.09,"l":11.05,"n":148,"o":11.05,"t":"2026-10-08T17:30:00Z","v":6155,"vw":11.072716},{"c":11.085,"h":11.09,"l":11.075,"n":155,"o":11.09,"t":"2026-10-08T17:45:00Z","v":5757,"vw":11.081132},{"c":11.1,"h":11.1,"l":11.075,"n":155,"o":11.08,"t":"2026-10-08T18:00:00Z","v":7069,"vw":11.082183},{"c":11.06,"h":11.105,"l":11.06,"n":88,"o":11.105,"t":"2026-10-08T18:15:00Z","v":2943,"vw":11.08625},{"c":11.065,"h":11.065,"l":11.065,"n":42,"o":11.065,"t":"2026-10-08T18:30:00Z","v":1653,"vw":11.065},{"c":11.07,"h":11.075,"l":11.065,"n":153,"o":11.065,"t":"2026-10-08T18:45:00Z","v":8202,"vw":11.070118},{"c":11.115,"h":11.115,"l":11.07,"n":175,"o":11.07,"t":"2026-10-08T19:00:00Z","v":9544,"vw":11.090303},{"c":11.105,"h":11.115,"l":11.1,"n":314,"o":11.115,"t":"2026-10-08T19:15:00Z","v":12168,"vw":11.109042},{"c":11.085,"h":11.105,"l":11.08,"n":221,"o":11.1,"t":"2026-10-08T19:30:00Z","v":9768,"vw":11.094834},{"c":11.105,"h":11.13,"l":11.085,"n":820,"o":11.085,"t":"2026-10-08T19:45:00Z","v":39077,"vw":11.10769},{"c":11.1,"h":11.1,"l":11.1,"n":27,"o":11.1,"t":"2026-10-08T20:00:00Z","v":162870,"vw":11.1},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-09T08:45:00Z","v":100,"vw":11.12},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-09T09:15:00Z","v":100,"vw":11.06},{"c":11.12,"h":11.15,"l":11.12,"n":18,"o":11.15,"t":"2026-10-09T13:30:00Z","v":1627,"vw":11.147151},{"c":11.105,"h":11.105,"l":11.105,"n":6,"o":11.105,"t":"2026-10-09T13:45:00Z","v":223,"vw":11.105},{"c":11.05,"h":11.11,"l":11,"n":264,"o":11.11,"t":"2026-10-09T14:00:00Z","v":23564,"vw":11.038372},{"c":11.04,"h":11.06,"l":11.03,"n":83,"o":11.05,"t":"2026-10-09T14:15:00Z","v":5071,"vw":11.047237},{"c":11.04,"h":11.04,"l":11.03,"n":46,"o":11.04,"t":"2026-10-09T14:30:00Z","v":1867,"vw":11.035},{"c":10.995,"h":11.03,"l":10.995,"n":48,"o":11.03,"t":"2026-10-09T14:45:00Z","v":3064,"vw":11.027055},{"c":11,"h":11.01,"l":10.99,"n":104,"o":11,"t":"2026-10-09T15:00:00Z","v":6515,"vw":11.003914},{"c":11.01,"h":11.01,"l":10.99,"n":74,"o":11,"t":"2026-10-09T15:15:00Z","v":3861,"vw":11.00563},{"c":10.97,"h":11.02,"l":10.97,"n":116,"o":11.02,"t":"2026-10-09T15:30:00Z","v":6402,"vw":11.006007},{"c":10.97,"h":10.975,"l":10.96,"n":31,"o":10.96,"t":"2026-10-09T15:45:00Z","v":614,"vw":10.97},{"c":10.96,"h":10.99,"l":10.96,"n":108,"o":10.99,"t":"2026-10-09T16:00:00Z","v":5527,"vw":10.978778},{"c":10.98,"h":10.98,"l":10.97,"n":63,"o":10.97,"t":"2026-10-09T16:15:00Z","v":2176,"vw":10.975},{"c":10.98,"h":10.98,"l":10.97,"n":103,"o":10.98,"t":"2026-10-09T16:30:00Z","v":4885,"vw":10.978824},{"c":10.99,"h":10.995,"l":10.98,"n":74,"o":10.995,"t":"2026-10-09T16:45:00Z","v":3665,"vw":10.989444},{"c":10.95,"h":10.98,"l":10.95,"n":126,"o":10.98,"t":"2026-10-09T17:00:00Z","v":4949,"vw":10.967759},{"c":10.97,"h":10.97,"l":10.95,"n":145,"o":10.95,"t":"2026-10-09T17:15:00Z","v":8431,"vw":10.959048},{"c":10.97,"h":10.97,"l":10.96,"n":76,"o":10.97,"t":"2026-10-09T17:30:00Z","v":2556,"vw":10.969167},{"c":10.99,"h":10.99,"l":10.98,"n":70,"o":10.98,"t":"2026-10-09T17:45:00Z","v":2362,"vw":10.989228},{"c":11,"h":11,"l":10.99,"n":115,"o":10.99,"t":"2026-10-09T18:00:00Z","v":4423,"vw":10.994875},{"c":11.01,"h":11.01,"l":11,"n":91,"o":11,"t":"2026-10-09T18:15:00Z","v":2267,"vw":11.00875},{"c":11.015,"h":11.02,"l":11.01,"n":125,"o":11.02,"t":"2026-10-09T18:30:00Z","v":4336,"vw":11.012903},{"c":11,"h":11.0101,"l":10.99,"n":295,"o":11.0101,"t":"2026-10-09T18:45:00Z","v":15688,"vw":11.000033},{"c":11.015,"h":11.025,"l":10.995,"n":175,"o":11.005,"t":"2026-10-09T19:00:00Z","v":10177,"vw":11.00821},{"c":11.015,"h":11.0292,"l":11.015,"n":210,"o":11.018,"t":"2026-10-09T19:15:00Z","v":12669,"vw":11.02019},{"c":10.98,"h":11.015,"l":10.98,"n":220,"o":11.015,"t":"2026-10-09T19:30:00Z","v":16424,"vw":10.992623},{"c":10.995,"h":11,"l":10.97,"n":808,"o":10.98,"t":"2026-10-09T19:45:00Z","v":35692,"vw":10.99119},{"c":11,"h":11,"l":11,"n":15,"o":11,"t":"2026-10-09T20:00:00Z","v":47522,"vw":11},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-12T10:30:00Z","v":316,"vw":11.05},{"c":10.94,"h":10.99,"l":10.94,"n":48,"o":10.98,"t":"2026-10-12T13:30:00Z","v":14153,"vw":10.978927},{"c":10.98,"h":11.01,"l":10.98,"n":16,"o":11.01,"t":"2026-10-12T13:45:00Z","v":584,"vw":10.997179},{"c":11.03,"h":11.04,"l":11.01,"n":147,"o":11.03,"t":"2026-10-12T14:00:00Z","v":6620,"vw":11.025743},{"c":11.045,"h":11.045,"l":11.0001,"n":140,"o":11.0219,"t":"2026-10-12T14:15:00Z","v":5156,"vw":11.021348},{"c":11.075,"h":11.075,"l":11.045,"n":59,"o":11.045,"t":"2026-10-12T14:30:00Z","v":2003,"vw":11.065276},{"c":11.1,"h":11.105,"l":11.08,"n":206,"o":11.08,"t":"2026-10-12T14:45:00Z","v":5602,"vw":11.096284},{"c":11.1,"h":11.1099,"l":11.09,"n":60,"o":11.1,"t":"2026-10-12T15:00:00Z","v":4997,"vw":11.105471},{"c":11.06,"h":11.1,"l":11.06,"n":106,"o":11.1,"t":"2026-10-12T15:15:00Z","v":5748,"vw":11.083275},{"c":11.08,"h":11.08,"l":11.06,"n":59,"o":11.06,"t":"2026-10-12T15:30:00Z","v":2107,"vw":11.07125},{"c":11.07,"h":11.08,"l":11.07,"n":84,"o":11.08,"t":"2026-10-12T15:45:00Z","v":5104,"vw":11.077103},{"c":11.075,"h":11.075,"l":11.06,"n":40,"o":11.06,"t":"2026-10-12T16:00:00Z","v":1507,"vw":11.069},{"c":11.095,"h":11.095,"l":11.075,"n":177,"o":11.075,"t":"2026-10-12T16:15:00Z","v":7521,"vw":11.088415},{"c":11.11,"h":11.11,"l":11.095,"n":69,"o":11.095,"t":"2026-10-12T16:30:00Z","v":1650,"vw":11.10455},{"c":11.11,"h":11.12,"l":11.095,"n":149,"o":11.11,"t":"2026-10-12T16:45:00Z","v":6490,"vw":11.107582},{"c":11.115,"h":11.115,"l":11.09,"n":104,"o":11.11,"t":"2026-10-12T17:00:00Z","v":8084,"vw":11.100547},{"c":11.11,"h":11.13,"l":11.11,"n":184,"o":11.11,"t":"2026-10-12T17:15:00Z","v":7923,"vw":11.121408},{"c":11.12,"h":11.12,"l":11.105,"n":92,"o":11.11,"t":"2026-10-12T17:30:00Z","v":3522,"vw":11.110291},{"c":11.12,"h":11.14,"l":11.12,"n":198,"o":11.125,"t":"2026-10-12T17:45:00Z","v":9201,"vw":11.127708},{"c":11.12,"h":11.12,"l":11.12,"n":31,"o":11.12,"t":"2026-10-12T18:00:00Z","v":909,"vw":11.12},{"c":11.14,"h":11.145,"l":11.13,"n":219,"o":11.13,"t":"2026-10-12T18:15:00Z","v":7295,"vw":11.138019},{"c":11.16,"h":11.16,"l":11.1315,"n":189,"o":11.14,"t":"2026-10-12T18:30:00Z","v":28361,"vw":11.147072},{"c":11.155,"h":11.165,"l":11.155,"n":84,"o":11.155,"t":"2026-10-12T18:45:00Z","v":5135,"vw":11.160801},{"c":11.14,"h":11.165,"l":11.14,"n":233,"o":11.15,"t":"2026-10-12T19:00:00Z","v":11885,"vw":11.157275},{"c":11.145,"h":11.145,"l":11.13,"n":253,"o":11.14,"t":"2026-10-12T19:15:00Z","v":13769,"vw":11.138567},{"c":11.13,"h":11.15,"l":11.13,"n":258,"o":11.145,"t":"2026-10-12T19:30:00Z","v":9191,"vw":11.147497},{"c":11.18,"h":11.18,"l":11.125,"n":1010,"o":11.14,"t":"2026-10-12T19:45:00Z","v":61610,"vw":11.152457},{"c":11.17,"h":11.17,"l":11.17,"n":13,"o":11.17,"t":"2026-10-12T20:00:00Z","v":58745,"vw":11.17},{"c":11.24,"h":11.24,"l":11.23,"n":13,"o":11.23,"t":"2026-10-13T13:30:00Z","v":3957,"vw":11.230519},{"c":11.17,"h":11.22,"l":11.17,"n":140,"o":11.18,"t":"2026-10-13T13:45:00Z","v":6750,"vw":11.186608},{"c":11.135,"h":11.16,"l":11.13,"n":207,"o":11.14,"t":"2026-10-13T14:00:00Z","v":6771,"vw":11.14758},{"c":11.17,"h":11.18,"l":11.135,"n":132,"o":11.135,"t":"2026-10-13T14:15:00Z","v":5299,"vw":11.16831},{"c":11.195,"h":11.195,"l":11.15,"n":86,"o":11.15,"t":"2026-10-13T14:30:00Z","v":3300,"vw":11.173895},{"c":11.24,"h":11.24,"l":11.21,"n":54,"o":11.21,"t":"2026-10-13T14:45:00Z","v":2931,"vw":11.229374},{"c":11.27,"h":11.27,"l":11.24,"n":111,"o":11.24,"t":"2026-10-13T15:00:00Z","v":5163,"vw":11.259284},{"c":11.295,"h":11.295,"l":11.26,"n":168,"o":11.26,"t":"2026-10-13T15:15:00Z","v":10317,"vw":11.272293},{"c":11.27,"h":11.29,"l":11.27,"n":113,"o":11.29,"t":"2026-10-13T15:30:00Z","v":4695,"vw":11.279595},{"c":11.235,"h":11.26,"l":11.235,"n":161,"o":11.26,"t":"2026-10-13T15:45:00Z","v":7865,"vw":11.252301},{"c":11.245,"h":11.245,"l":11.225,"n":135,"o":11.235,"t":"2026-10-13T16:00:00Z","v":5847,"vw":11.234632},{"c":11.245,"h":11.27,"l":11.245,"n":125,"o":11.25,"t":"2026-10-13T16:15:00Z","v":7625,"vw":11.255087},{"c":11.25,"h":11.265,"l":11.245,"n":153,"o":11.245,"t":"2026-10-13T16:30:00Z","v":6424,"vw":11.255054},{"c":11.245,"h":11.255,"l":11.235,"n":319,"o":11.255,"t":"2026-10-13T16:45:00Z","v":12865,"vw":11.239204},{"c":11.245,"h":11.245,"l":11.235,"n":71,"o":11.24,"t":"2026-10-13T17:00:00Z","v":3928,"vw":11.239445},{"c":11.255,"h":11.2567,"l":11.2461,"n":73,"o":11.25,"t":"2026-10-13T17:15:00Z","v":3684,"vw":11.251514},{"c":11.275,"h":11.28,"l":11.255,"n":104,"o":11.255,"t":"2026-10-13T17:30:00Z","v":5235,"vw":11.266639},{"c":11.27,"h":11.275,"l":11.26,"n":139,"o":11.275,"t":"2026-10-13T17:45:00Z","v":8355,"vw":11.269913},{"c":11.285,"h":11.295,"l":11.265,"n":154,"o":11.265,"t":"2026-10-13T18:00:00Z","v":10162,"vw":11.285721},{"c":11.27,"h":11.285,"l":11.27,"n":113,"o":11.285,"t":"2026-10-13T18:15:00Z","v":8050,"vw":11.281744},{"c":11.255,"h":11.275,"l":11.25,"n":212,"o":11.27,"t":"2026-10-13T18:30:00Z","v":11116,"vw":11.258786},{"c":11.265,"h":11.265,"l":11.25,"n":177,"o":11.25,"t":"2026-10-13T18:45:00Z","v":7020,"vw":11.25792},{"c":11.295,"h":11.295,"l":11.265,"n":273,"o":11.27,"t":"2026-10-13T19:00:00Z","v":16617,"vw":11.276036},{"c":11.305,"h":11.305,"l":11.29,"n":188,"o":11.295,"t":"2026-10-13T19:15:00Z","v":11758,"vw":11.29994},{"c":11.315,"h":11.32,"l":11.285,"n":274,"o":11.305,"t":"2026-10-13T19:30:00Z","v":12605,"vw":11.301073},{"c":11.29,"h":11.34,"l":11.29,"n":1038,"o":11.315,"t":"2026-10-13T19:45:00Z","v":63713,"vw":11.311867},{"c":11.3,"h":11.3,"l":11.3,"n":22,"o":11.3,"t":"2026-10-13T20:00:00Z","v":69698,"vw":11.3},{"c":11.4021,"h":11.4021,"l":11.4021,"n":1,"o":11.4021,"t":"2026-10-14T11:15:00Z","v":218,"vw":11.4021},{"c":11.235,"h":11.3,"l":11.22,"n":46,"o":11.24,"t":"2026-10-14T13:30:00Z","v":7239,"vw":11.241381},{"c":11.25,"h":11.26,"l":11.22,"n":124,"o":11.22,"t":"2026-10-14T13:45:00Z","v":8531,"vw":11.245341},{"c":11.21,"h":11.28,"l":11.21,"n":126,"o":11.255,"t":"2026-10-14T14:00:00Z","v":6286,"vw":11.260401},{"c":11.23,"h":11.24,"l":11.22,"n":64,"o":11.22,"t":"2026-10-14T14:15:00Z","v":2849,"vw":11.224842},{"c":11.23,"h":11.25,"l":11.23,"n":183,"o":11.23,"t":"2026-10-14T14:30:00Z","v":8001,"vw":11.241191},{"c":11.18,"h":11.22,"l":11.17,"n":142,"o":11.22,"t":"2026-10-14T14:45:00Z","v":9834,"vw":11.194721},{"c":11.15,"h":11.18,"l":11.14,"n":143,"o":11.18,"t":"2026-10-14T15:00:00Z","v":6862,"vw":11.159521},{"c":11.125,"h":11.1498,"l":11.125,"n":140,"o":11.1421,"t":"2026-10-14T15:15:00Z","v":6075,"vw":11.133671},{"c":11.1,"h":11.12,"l":11.09,"n":111,"o":11.12,"t":"2026-10-14T15:30:00Z","v":6874,"vw":11.101511},{"c":11.065,"h":11.09,"l":11.065,"n":107,"o":11.09,"t":"2026-10-14T15:45:00Z","v":3871,"vw":11.078636},{"c":11.07,"h":11.085,"l":11.06,"n":246,"o":11.06,"t":"2026-10-14T16:00:00Z","v":11454,"vw":11.067941},{"c":11.03,"h":11.08,"l":11.03,"n":194,"o":11.08,"t":"2026-10-14T16:15:00Z","v":9459,"vw":11.05777},{"c":11.065,"h":11.065,"l":11.025,"n":130,"o":11.025,"t":"2026-10-14T16:30:00Z","v":6949,"vw":11.050592},{"c":11.05,"h":11.06,"l":11.04,"n":191,"o":11.06,"t":"2026-10-14T16:45:00Z","v":11874,"vw":11.052925},{"c":11.045,"h":11.05,"l":11.04,"n":45,"o":11.045,"t":"2026-10-14T17:00:00Z","v":1672,"vw":11.045834},{"c":11.075,"h":11.08,"l":11.035,"n":344,"o":11.04,"t":"2026-10-14T17:15:00Z","v":17235,"vw":11.061504},{"c":11.085,"h":11.085,"l":11.075,"n":73,"o":11.075,"t":"2026-10-14T17:30:00Z","v":2829,"vw":11.081654},{"c":11.1,"h":11.1,"l":11.09,"n":170,"o":11.09,"t":"2026-10-14T17:45:00Z","v":7062,"vw":11.094541},{"c":11.085,"h":11.1,"l":11.085,"n":83,"o":11.1,"t":"2026-10-14T18:00:00Z","v":4183,"vw":11.094031},{"c":11.085,"h":11.095,"l":11.085,"n":119,"o":11.085,"t":"2026-10-14T18:15:00Z","v":5509,"vw":11.087337},{"c":11.07,"h":11.085,"l":11.06,"n":197,"o":11.085,"t":"2026-10-14T18:30:00Z","v":9545,"vw":11.076546},{"c":11.09,"h":11.09,"l":11.0701,"n":242,"o":11.0701,"t":"2026-10-14T18:45:00Z","v":11736,"vw":11.080559},{"c":11.125,"h":11.135,"l":11.095,"n":281,"o":11.095,"t":"2026-10-14T19:00:00Z","v":11136,"vw":11.115884},{"c":11.125,"h":11.135,"l":11.12,"n":200,"o":11.125,"t":"2026-10-14T19:15:00Z","v":10640,"vw":11.126529},{"c":11.09,"h":11.125,"l":11.08,"n":332,"o":11.12,"t":"2026-10-14T19:30:00Z","v":13447,"vw":11.105649},{"c":11.13,"h":11.15,"l":11.085,"n":1084,"o":11.1,"t":"2026-10-14T19:45:00Z","v":53267,"vw":11.119508},{"c":11.13,"h":11.13,"l":11.13,"n":18,"o":11.13,"t":"2026-10-14T20:00:00Z","v":81801,"vw":11.13},{"c":11.335,"h":11.43,"l":11.3,"n":130,"o":11.3,"t":"2026-10-15T13:30:00Z","v":11636,"vw":11.369501},{"c":11.34,"h":11.37,"l":11.32,"n":107,"o":11.335,"t":"2026-10-15T13:45:00Z","v":5281,"vw":11.341059},{"c":11.39,"h":11.41,"l":11.35,"n":237,"o":11.35,"t":"2026-10-15T14:00:00Z","v":11193,"vw":11.38299},{"c":11.35,"h":11.39,"l":11.34,"n":113,"o":11.39,"t":"2026-10-15T14:15:00Z","v":6828,"vw":11.368009},{"c":11.33,"h":11.39,"l":11.33,"n":162,"o":11.37,"t":"2026-10-15T14:30:00Z","v":6507,"vw":11.371653},{"c":11.315,"h":11.32,"l":11.265,"n":133,"o":11.3,"t":"2026-10-15T14:45:00Z","v":5074,"vw":11.299732},{"c":11.29,"h":11.32,"l":11.275,"n":219,"o":11.32,"t":"2026-10-15T15:00:00Z","v":22582,"vw":11.306502},{"c":11.21,"h":11.28,"l":11.21,"n":86,"o":11.28,"t":"2026-10-15T15:15:00Z","v":3891,"vw":11.252767},{"c":11.225,"h":11.24,"l":11.21,"n":63,"o":11.22,"t":"2026-10-15T15:30:00Z","v":2248,"vw":11.216938},{"c":11.22,"h":11.23,"l":11.185,"n":102,"o":11.23,"t":"2026-10-15T15:45:00Z","v":4588,"vw":11.208168},{"c":11.21,"h":11.225,"l":11.21,"n":127,"o":11.22,"t":"2026-10-15T16:00:00Z","v":8455,"vw":11.216448},{"c":11.19,"h":11.215,"l":11.17,"n":158,"o":11.205,"t":"2026-10-15T16:15:00Z","v":8583,"vw":11.203532},{"c":11.23,"h":11.23,"l":11.19,"n":142,"o":11.19,"t":"2026-10-15T16:30:00Z","v":5991,"vw":11.216782},{"c":11.22,"h":11.23,"l":11.22,"n":55,"o":11.23,"t":"2026-10-15T16:45:00Z","v":2328,"vw":11.228179},{"c":11.185,"h":11.225,"l":11.185,"n":153,"o":11.22,"t":"2026-10-15T17:00:00Z","v":11209,"vw":11.203883},{"c":11.17,"h":11.2,"l":11.17,"n":166,"o":11.185,"t":"2026-10-15T17:15:00Z","v":11688,"vw":11.181534},{"c":11.19,"h":11.205,"l":11.17,"n":147,"o":11.17,"t":"2026-10-15T17:30:00Z","v":10692,"vw":11.181118},{"c":11.16,"h":11.21,"l":11.16,"n":175,"o":11.21,"t":"2026-10-15T17:45:00Z","v":15140,"vw":11.184877},{"c":11.185,"h":11.185,"l":11.155,"n":295,"o":11.16,"t":"2026-10-15T18:00:00Z","v":14490,"vw":11.172047},{"c":11.16,"h":11.18,"l":11.16,"n":107,"o":11.18,"t":"2026-10-15T18:15:00Z","v":7381,"vw":11.172474},{"c":11.115,"h":11.15,"l":11.09,"n":341,"o":11.15,"t":"2026-10-15T18:30:00Z","v":14573,"vw":11.113158},{"c":11.105,"h":11.12,"l":11.09,"n":306,"o":11.115,"t":"2026-10-15T18:45:00Z","v":19278,"vw":11.106774},{"c":11.105,"h":11.11,"l":11.085,"n":242,"o":11.1,"t":"2026-10-15T19:00:00Z","v":10954,"vw":11.099076},{"c":11.125,"h":11.14,"l":11.11,"n":160,"o":11.11,"t":"2026-10-15T19:15:00Z","v":6431,"vw":11.126827},{"c":11.095,"h":11.13,"l":11.055,"n":527,"o":11.125,"t":"2026-10-15T19:30:00Z","v":34688,"vw":11.109418},{"c":11.04,"h":11.09,"l":10.99,"n":2065,"o":11.09,"t":"2026-10-15T19:45:00Z","v":197604,"vw":11.041803},{"c":11.06,"h":11.06,"l":11.06,"n":17,"o":11.06,"t":"2026-10-15T20:00:00Z","v":73419,"vw":11.06},{"c":11.155,"h":11.22,"l":11.1,"n":12,"o":11.1,"t":"2026-10-16T13:30:00Z","v":8160,"vw":11.103701},{"c":11.08,"h":11.14,"l":11.08,"n":50,"o":11.11,"t":"2026-10-16T13:45:00Z","v":6829,"vw":11.136224},{"c":11.16,"h":11.17,"l":11.09,"n":105,"o":11.14,"t":"2026-10-16T14:00:00Z","v":4612,"vw":11.150211},{"c":11.19,"h":11.21,"l":11.14,"n":109,"o":11.18,"t":"2026-10-16T14:15:00Z","v":6170,"vw":11.190321},{"c":11.22,"h":11.23,"l":11.2,"n":98,"o":11.2,"t":"2026-10-16T14:30:00Z","v":5471,"vw":11.215148},{"c":11.225,"h":11.225,"l":11.2,"n":113,"o":11.22,"t":"2026-10-16T14:45:00Z","v":7391,"vw":11.208778},{"c":11.2,"h":11.225,"l":11.16,"n":192,"o":11.225,"t":"2026-10-16T15:00:00Z","v":8258,"vw":11.197221},{"c":11.13,"h":11.21,"l":11.13,"n":114,"o":11.2,"t":"2026-10-16T15:15:00Z","v":6694,"vw":11.178232},{"c":11.105,"h":11.145,"l":11.105,"n":247,"o":11.12,"t":"2026-10-16T15:30:00Z","v":10003,"vw":11.118062},{"c":11.14,"h":11.15,"l":11.105,"n":128,"o":11.105,"t":"2026-10-16T15:45:00Z","v":5180,"vw":11.134439},{"c":11.16,"h":11.16,"l":11.13,"n":54,"o":11.13,"t":"2026-10-16T16:00:00Z","v":2256,"vw":11.145769},{"c":11.15,"h":11.165,"l":11.15,"n":58,"o":11.165,"t":"2026-10-16T16:15:00Z","v":3449,"vw":11.151638},{"c":11.09,"h":11.16,"l":11.09,"n":103,"o":11.145,"t":"2026-10-16T16:30:00Z","v":9065,"vw":11.140765},{"c":11.05,"h":11.095,"l":11.05,"n":87,"o":11.095,"t":"2026-10-16T16:45:00Z","v":6175,"vw":11.063935},{"c":11.03,"h":11.04,"l":11.02,"n":142,"o":11.04,"t":"2026-10-16T17:00:00Z","v":6395,"vw":11.030162},{"c":10.985,"h":11.04,"l":10.975,"n":686,"o":11.02,"t":"2026-10-16T17:15:00Z","v":37514,"vw":11.004056},{"c":11,"h":11.04,"l":10.9519,"n":396,"o":10.97,"t":"2026-10-16T17:30:00Z","v":24169,"vw":10.991922},{"c":10.965,"h":11,"l":10.96,"n":168,"o":11,"t":"2026-10-16T17:45:00Z","v":7409,"vw":10.975641},{"c":10.97,"h":10.985,"l":10.96,"n":248,"o":10.96,"t":"2026-10-16T18:00:00Z","v":15624,"vw":10.965384},{"c":10.985,"h":11,"l":10.965,"n":143,"o":10.965,"t":"2026-10-16T18:15:00Z","v":6105,"vw":10.983294},{"c":10.98,"h":10.99,"l":10.96,"n":251,"o":10.985,"t":"2026-10-16T18:30:00Z","v":9921,"vw":10.974559},{"c":11.005,"h":11.005,"l":10.98,"n":92,"o":10.98,"t":"2026-10-16T18:45:00Z","v":2769,"vw":10.98826},{"c":11.01,"h":11.015,"l":11,"n":189,"o":11.005,"t":"2026-10-16T19:00:00Z","v":8302,"vw":11.005494},{"c":10.98,"h":11.01,"l":10.98,"n":214,"o":11,"t":"2026-10-16T19:15:00Z","v":9037,"vw":10.998042},{"c":10.945,"h":10.985,"l":10.94,"n":520,"o":10.985,"t":"2026-10-16T19:30:00Z","v":21429,"vw":10.952438},{"c":10.87,"h":10.96,"l":10.87,"n":1282,"o":10.955,"t":"2026-10-16T19:45:00Z","v":84709,"vw":10.91002},{"c":10.88,"h":10.88,"l":10.88,"n":15,"o":10.88,"t":"2026-10-16T20:00:00Z","v":153052,"vw":10.88},{"c":10.8275,"h":10.87,"l":10.75,"n":70,"o":10.87,"t":"2026-10-19T13:30:00Z","v":7676,"vw":10.817793},{"c":10.89,"h":10.9,"l":10.825,"n":23,"o":10.826,"t":"2026-10-19T13:45:00Z","v":1714,"vw":10.850982},{"c":10.885,"h":10.935,"l":10.875,"n":120,"o":10.92,"t":"2026-10-19T14:00:00Z","v":9270,"vw":10.904663},{"c":10.95,"h":10.95,"l":10.9,"n":66,"o":10.9,"t":"2026-10-19T14:15:00Z","v":3653,"vw":10.936825},{"c":10.965,"h":10.97,"l":10.95,"n":314,"o":10.95,"t":"2026-10-19T14:30:00Z","v":11318,"vw":10.959436},{"c":10.94,"h":10.97,"l":10.94,"n":111,"o":10.97,"t":"2026-10-19T14:45:00Z","v":3291,"vw":10.96239},{"c":10.94,"h":10.96,"l":10.93,"n":167,"o":10.93,"t":"2026-10-19T15:00:00Z","v":10696,"vw":10.948201},{"c":10.92,"h":10.9599,"l":10.92,"n":103,"o":10.9599,"t":"2026-10-19T15:15:00Z","v":3327,"vw":10.939777},{"c":10.9,"h":10.93,"l":10.9,"n":114,"o":10.93,"t":"2026-10-19T15:30:00Z","v":3213,"vw":10.910039},{"c":10.94,"h":10.94,"l":10.92,"n":146,"o":10.92,"t":"2026-10-19T15:45:00Z","v":4775,"vw":10.923969},{"c":10.9,"h":10.93,"l":10.9,"n":79,"o":10.93,"t":"2026-10-19T16:00:00Z","v":4211,"vw":10.912182},{"c":10.88,"h":10.92,"l":10.88,"n":182,"o":10.92,"t":"2026-10-19T16:15:00Z","v":7674,"vw":10.894412},{"c":10.84,"h":10.87,"l":10.84,"n":109,"o":10.87,"t":"2026-10-19T16:30:00Z","v":5070,"vw":10.864427},{"c":10.85,"h":10.85,"l":10.83,"n":118,"o":10.84,"t":"2026-10-19T16:45:00Z","v":4316,"vw":10.844483},{"c":10.855,"h":10.855,"l":10.83,"n":147,"o":10.85,"t":"2026-10-19T17:00:00Z","v":5960,"vw":10.841097},{"c":10.85,"h":10.855,"l":10.84,"n":130,"o":10.855,"t":"2026-10-19T17:15:00Z","v":6102,"vw":10.848705},{"c":10.87,"h":10.87,"l":10.845,"n":233,"o":10.855,"t":"2026-10-19T17:30:00Z","v":8915,"vw":10.855397},{"c":10.845,"h":10.87,"l":10.845,"n":165,"o":10.87,"t":"2026-10-19T17:45:00Z","v":6874,"vw":10.854725},{"c":10.845,"h":10.85,"l":10.825,"n":209,"o":10.84,"t":"2026-10-19T18:00:00Z","v":6543,"vw":10.836553},{"c":10.86,"h":10.87,"l":10.85,"n":248,"o":10.85,"t":"2026-10-19T18:15:00Z","v":10983,"vw":10.854413},{"c":10.845,"h":10.86,"l":10.84,"n":406,"o":10.86,"t":"2026-10-19T18:30:00Z","v":8688,"vw":10.850351},{"c":10.86,"h":10.87,"l":10.85,"n":483,"o":10.85,"t":"2026-10-19T18:45:00Z","v":26205,"vw":10.862934},{"c":10.865,"h":10.87,"l":10.855,"n":253,"o":10.86,"t":"2026-10-19T19:00:00Z","v":9292,"vw":10.862073},{"c":10.835,"h":10.87,"l":10.83,"n":432,"o":10.86,"t":"2026-10-19T19:15:00Z","v":20798,"vw":10.856109},{"c":10.875,"h":10.88,"l":10.82,"n":510,"o":10.835,"t":"2026-10-19T19:30:00Z","v":25610,"vw":10.840019},{"c":10.86,"h":10.9,"l":10.84,"n":1440,"o":10.875,"t":"2026-10-19T19:45:00Z","v":82766,"vw":10.863869},{"c":10.85,"h":10.85,"l":10.85,"n":22,"o":10.85,"t":"2026-10-19T20:00:00Z","v":95311,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-19T20:30:00Z","v":200,"vw":10.85},{"c":10.98,"h":10.98,"l":10.92,"n":48,"o":10.92,"t":"2026-10-20T13:30:00Z","v":4335,"vw":10.938428},{"c":11.04,"h":11.08,"l":11.01,"n":95,"o":11.02,"t":"2026-10-20T13:45:00Z","v":5620,"vw":11.04822},{"c":10.96,"h":11.05,"l":10.94,"n":299,"o":11.05,"t":"2026-10-20T14:00:00Z","v":25724,"vw":10.967695},{"c":11.02,"h":11.02,"l":10.96,"n":88,"o":10.96,"t":"2026-10-20T14:15:00Z","v":5669,"vw":10.978213},{"c":11.04,"h":11.05,"l":11.03,"n":104,"o":11.04,"t":"2026-10-20T14:30:00Z","v":7491,"vw":11.03305},{"c":11.01,"h":11.03,"l":11,"n":213,"o":11.03,"t":"2026-10-20T14:45:00Z","v":9624,"vw":11.014752},{"c":10.96,"h":11,"l":10.955,"n":228,"o":11,"t":"2026-10-20T15:00:00Z","v":10950,"vw":10.976332},{"c":10.93,"h":10.98,"l":10.93,"n":214,"o":10.97,"t":"2026-10-20T15:15:00Z","v":8676,"vw":10.965867},{"c":10.91,"h":10.925,"l":10.89,"n":210,"o":10.925,"t":"2026-10-20T15:30:00Z","v":9666,"vw":10.903153},{"c":10.87,"h":10.91,"l":10.87,"n":133,"o":10.91,"t":"2026-10-20T15:45:00Z","v":7085,"vw":10.899536},{"c":10.85,"h":10.875,"l":10.845,"n":194,"o":10.865,"t":"2026-10-20T16:00:00Z","v":10621,"vw":10.86556},{"c":10.845,"h":10.855,"l":10.845,"n":117,"o":10.855,"t":"2026-10-20T16:15:00Z","v":6476,"vw":10.849842},{"c":10.86,"h":10.875,"l":10.85,"n":150,"o":10.85,"t":"2026-10-20T16:30:00Z","v":8049,"vw":10.867174},{"c":10.85,"h":10.85,"l":10.845,"n":85,"o":10.85,"t":"2026-10-20T16:45:00Z","v":4693,"vw":10.8493},{"c":10.85,"h":10.865,"l":10.85,"n":123,"o":10.85,"t":"2026-10-20T17:00:00Z","v":6192,"vw":10.858067},{"c":10.825,"h":10.85,"l":10.825,"n":103,"o":10.85,"t":"2026-10-20T17:15:00Z","v":5163,"vw":10.841817},{"c":10.795,"h":10.825,"l":10.795,"n":124,"o":10.825,"t":"2026-10-20T17:30:00Z","v":8395,"vw":10.812328},{"c":10.795,"h":10.795,"l":10.79,"n":85,"o":10.795,"t":"2026-10-20T17:45:00Z","v":2537,"vw":10.794636},{"c":10.78,"h":10.8,"l":10.78,"n":393,"o":10.795,"t":"2026-10-20T18:00:00Z","v":21655,"vw":10.792138},{"c":10.745,"h":10.78,"l":10.74,"n":258,"o":10.78,"t":"2026-10-20T18:15:00Z","v":6915,"vw":10.770989},{"c":10.755,"h":10.76,"l":10.73,"n":249,"o":10.745,"t":"2026-10-20T18:30:00Z","v":11520,"vw":10.7528},{"c":10.78,"h":10.78,"l":10.75,"n":148,"o":10.755,"t":"2026-10-20T18:45:00Z","v":7386,"vw":10.766809},{"c":10.775,"h":10.78,"l":10.76,"n":190,"o":10.77,"t":"2026-10-20T19:00:00Z","v":9050,"vw":10.770201},{"c":10.81,"h":10.84,"l":10.765,"n":759,"o":10.78,"t":"2026-10-20T19:15:00Z","v":106191,"vw":10.781347},{"c":10.86,"h":10.875,"l":10.795,"n":546,"o":10.81,"t":"2026-10-20T19:30:00Z","v":36855,"vw":10.829424},{"c":10.84,"h":10.865,"l":10.825,"n":1686,"o":10.85,"t":"2026-10-20T19:45:00Z","v":98121,"vw":10.841575},{"c":10.83,"h":10.83,"l":10.83,"n":24,"o":10.83,"t":"2026-10-20T20:00:00Z","v":94197,"vw":10.83},{"c":10.79,"h":10.88,"l":10.78,"n":29,"o":10.83,"t":"2026-10-21T13:30:00Z","v":5036,"vw":10.818779},{"c":10.86,"h":10.86,"l":10.77,"n":104,"o":10.785,"t":"2026-10-21T13:45:00Z","v":8415,"vw":10.818059},{"c":10.87,"h":10.87,"l":10.825,"n":342,"o":10.83,"t":"2026-10-21T14:00:00Z","v":16503,"vw":10.844217},{"c":10.835,"h":10.885,"l":10.83,"n":220,"o":10.88,"t":"2026-10-21T14:15:00Z","v":9266,"vw":10.845673},{"c":10.87,"h":10.875,"l":10.835,"n":178,"o":10.835,"t":"2026-10-21T14:30:00Z","v":7377,"vw":10.866356},{"c":10.87,"h":10.9,"l":10.865,"n":200,"o":10.88,"t":"2026-10-21T14:45:00Z","v":7670,"vw":10.884201},{"c":10.8701,"h":10.875,"l":10.825,"n":403,"o":10.86,"t":"2026-10-21T15:00:00Z","v":14850,"vw":10.85605},{"c":10.915,"h":10.915,"l":10.875,"n":389,"o":10.88,"t":"2026-10-21T15:15:00Z","v":22308,"vw":10.891407},{"c":10.855,"h":10.91,"l":10.855,"n":161,"o":10.91,"t":"2026-10-21T15:30:00Z","v":7103,"vw":10.886828},{"c":10.855,"h":10.855,"l":10.835,"n":267,"o":10.855,"t":"2026-10-21T15:45:00Z","v":16251,"vw":10.849592},{"c":10.835,"h":10.855,"l":10.83,"n":457,"o":10.855,"t":"2026-10-21T16:00:00Z","v":14935,"vw":10.839939},{"c":10.9,"h":10.9,"l":10.815,"n":227,"o":10.83,"t":"2026-10-21T16:15:00Z","v":14602,"vw":10.852367},{"c":10.915,"h":10.93,"l":10.9,"n":208,"o":10.91,"t":"2026-10-21T16:30:00Z","v":11207,"vw":10.910655},{"c":10.91,"h":10.92,"l":10.89,"n":154,"o":10.915,"t":"2026-10-21T16:45:00Z","v":8012,"vw":10.902339},{"c":10.93,"h":10.93,"l":10.905,"n":295,"o":10.92,"t":"2026-10-21T17:00:00Z","v":10666,"vw":10.9144},{"c":10.9,"h":10.91,"l":10.9,"n":109,"o":10.91,"t":"2026-10-21T17:15:00Z","v":5482,"vw":10.906308},{"c":10.9,"h":10.905,"l":10.875,"n":437,"o":10.905,"t":"2026-10-21T17:30:00Z","v":18735,"vw":10.888266},{"c":10.87,"h":10.9,"l":10.865,"n":268,"o":10.89,"t":"2026-10-21T17:45:00Z","v":16144,"vw":10.88608},{"c":10.86,"h":10.875,"l":10.86,"n":189,"o":10.865,"t":"2026-10-21T18:00:00Z","v":10814,"vw":10.867179},{"c":10.855,"h":10.86,"l":10.845,"n":239,"o":10.855,"t":"2026-10-21T18:15:00Z","v":11625,"vw":10.854942},{"c":10.855,"h":10.86,"l":10.85,"n":213,"o":10.86,"t":"2026-10-21T18:30:00Z","v":5494,"vw":10.854119},{"c":10.815,"h":10.855,"l":10.815,"n":371,"o":10.8512,"t":"2026-10-21T18:45:00Z","v":16450,"vw":10.83707},{"c":10.8,"h":10.81,"l":10.79,"n":345,"o":10.81,"t":"2026-10-21T19:00:00Z","v":14913,"vw":10.797923},{"c":10.8,"h":10.8,"l":10.79,"n":254,"o":10.8,"t":"2026-10-21T19:15:00Z","v":9658,"vw":10.799844},{"c":10.805,"h":10.81,"l":10.77,"n":930,"o":10.8,"t":"2026-10-21T19:30:00Z","v":54359,"vw":10.787421},{"c":10.78,"h":10.815,"l":10.78,"n":2152,"o":10.805,"t":"2026-10-21T19:45:00Z","v":91957,"vw":10.803566},{"c":10.78,"h":10.78,"l":10.78,"n":12,"o":10.78,"t":"2026-10-21T20:00:00Z","v":76807,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-21T20:30:00Z","v":1100,"vw":10.78},{"c":10.81,"h":10.87,"l":10.79,"n":40,"o":10.87,"t":"2026-10-22T13:30:00Z","v":2501,"vw":10.840508},{"c":10.855,"h":10.89,"l":10.82,"n":194,"o":10.86,"t":"2026-10-22T13:45:00Z","v":9748,"vw":10.853788},{"c":11.02,"h":11.02,"l":10.89,"n":151,"o":10.89,"t":"2026-10-22T14:00:00Z","v":9098,"vw":10.97754},{"c":11.035,"h":11.065,"l":11.03,"n":42,"o":11.045,"t":"2026-10-22T14:15:00Z","v":2110,"vw":11.044483},{"c":11.02,"h":11.04,"l":11.005,"n":177,"o":11.04,"t":"2026-10-22T14:30:00Z","v":5438,"vw":11.022062},{"c":10.965,"h":11.015,"l":10.96,"n":312,"o":11.0046,"t":"2026-10-22T14:45:00Z","v":11521,"vw":10.98795},{"c":10.98,"h":10.985,"l":10.95,"n":241,"o":10.97,"t":"2026-10-22T15:00:00Z","v":10990,"vw":10.969543},{"c":10.97,"h":10.99,"l":10.97,"n":141,"o":10.98,"t":"2026-10-22T15:15:00Z","v":5430,"vw":10.98031},{"c":10.98,"h":11,"l":10.97,"n":225,"o":10.97,"t":"2026-10-22T15:30:00Z","v":11180,"vw":10.988316},{"c":11,"h":11.005,"l":10.98,"n":361,"o":10.985,"t":"2026-10-22T15:45:00Z","v":29241,"vw":10.997399},{"c":11.03,"h":11.05,"l":11,"n":373,"o":11,"t":"2026-10-22T16:00:00Z","v":17024,"vw":11.012198},{"c":11.02,"h":11.025,"l":11,"n":178,"o":11.02,"t":"2026-10-22T16:15:00Z","v":7833,"vw":11.016132},{"c":10.995,"h":11.01,"l":10.98,"n":265,"o":11.01,"t":"2026-10-22T16:30:00Z","v":11282,"vw":10.996043},{"c":10.99,"h":11.02,"l":10.99,"n":309,"o":11,"t":"2026-10-22T16:45:00Z","v":13278,"vw":11.004821},{"c":11.005,"h":11.01,"l":10.995,"n":235,"o":11,"t":"2026-10-22T17:00:00Z","v":9037,"vw":10.999141},{"c":11.03,"h":11.03,"l":10.995,"n":343,"o":11.005,"t":"2026-10-22T17:15:00Z","v":14811,"vw":11.012159},{"c":11.055,"h":11.055,"l":11.025,"n":182,"o":11.025,"t":"2026-10-22T17:30:00Z","v":7748,"vw":11.042766},{"c":11.07,"h":11.07,"l":11.04,"n":236,"o":11.06,"t":"2026-10-22T17:45:00Z","v":10657,"vw":11.057976},{"c":11.075,"h":11.08,"l":11.05,"n":224,"o":11.07,"t":"2026-10-22T18:00:00Z","v":9470,"vw":11.067086},{"c":11.08,"h":11.1,"l":11.065,"n":326,"o":11.08,"t":"2026-10-22T18:15:00Z","v":13943,"vw":11.082327},{"c":11.055,"h":11.07,"l":11.055,"n":148,"o":11.07,"t":"2026-10-22T18:30:00Z","v":7088,"vw":11.057751},{"c":11.06,"h":11.06,"l":11.04,"n":146,"o":11.04,"t":"2026-10-22T18:45:00Z","v":4703,"vw":11.050115},{"c":11.05,"h":11.07,"l":11.045,"n":287,"o":11.06,"t":"2026-10-22T19:00:00Z","v":11739,"vw":11.057968},{"c":11.01,"h":11.05,"l":11.005,"n":323,"o":11.05,"t":"2026-10-22T19:15:00Z","v":12214,"vw":11.026699},{"c":10.96,"h":11.015,"l":10.95,"n":706,"o":11.015,"t":"2026-10-22T19:30:00Z","v":36040,"vw":10.977667},{"c":10.965,"h":10.995,"l":10.96,"n":1361,"o":10.965,"t":"2026-10-22T19:45:00Z","v":71189,"vw":10.971287},{"c":10.97,"h":10.97,"l":10.96,"n":28,"o":10.96,"t":"2026-10-22T20:00:00Z","v":100205,"vw":10.969735},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-23T08:00:00Z","v":100,"vw":11},{"c":10.93,"h":10.95,"l":10.89,"n":33,"o":10.92,"t":"2026-10-23T13:30:00Z","v":7253,"vw":10.915317},{"c":10.905,"h":10.905,"l":10.905,"n":7,"o":10.905,"t":"2026-10-23T13:45:00Z","v":718,"vw":10.905},{"c":10.86,"h":10.945,"l":10.85,"n":30,"o":10.905,"t":"2026-10-23T14:00:00Z","v":2791,"vw":10.8946},{"c":10.92,"h":10.92,"l":10.85,"n":208,"o":10.905,"t":"2026-10-23T14:15:00Z","v":12645,"vw":10.887609},{"c":10.9,"h":10.92,"l":10.87,"n":131,"o":10.92,"t":"2026-10-23T14:30:00Z","v":6667,"vw":10.896875},{"c":10.915,"h":10.95,"l":10.91,"n":137,"o":10.91,"t":"2026-10-23T14:45:00Z","v":9351,"vw":10.930706},{"c":10.89,"h":10.93,"l":10.89,"n":120,"o":10.915,"t":"2026-10-23T15:00:00Z","v":5791,"vw":10.909873},{"c":10.9,"h":10.91,"l":10.89,"n":108,"o":10.89,"t":"2026-10-23T15:15:00Z","v":6720,"vw":10.899182},{"c":10.9,"h":10.905,"l":10.885,"n":125,"o":10.9,"t":"2026-10-23T15:30:00Z","v":6944,"vw":10.896206},{"c":10.94,"h":10.94,"l":10.91,"n":121,"o":10.91,"t":"2026-10-23T15:45:00Z","v":5953,"vw":10.926389},{"c":10.9767,"h":10.9767,"l":10.93,"n":109,"o":10.93,"t":"2026-10-23T16:00:00Z","v":4480,"vw":10.957333},{"c":10.895,"h":10.975,"l":10.895,"n":174,"o":10.975,"t":"2026-10-23T16:15:00Z","v":12247,"vw":10.941903},{"c":10.905,"h":10.905,"l":10.8811,"n":113,"o":10.89,"t":"2026-10-23T16:30:00Z","v":7416,"vw":10.891515},{"c":10.91,"h":10.915,"l":10.895,"n":123,"o":10.905,"t":"2026-10-23T16:45:00Z","v":8156,"vw":10.906836},{"c":10.9,"h":10.91,"l":10.88,"n":174,"o":10.91,"t":"2026-10-23T17:00:00Z","v":10844,"vw":10.898053},{"c":10.88,"h":10.89,"l":10.875,"n":83,"o":10.89,"t":"2026-10-23T17:15:00Z","v":4320,"vw":10.880685},{"c":10.87,"h":10.895,"l":10.87,"n":78,"o":10.89,"t":"2026-10-23T17:30:00Z","v":4174,"vw":10.888816},{"c":10.89,"h":10.9,"l":10.87,"n":100,"o":10.87,"t":"2026-10-23T17:45:00Z","v":5891,"vw":10.891994},{"c":10.815,"h":10.89,"l":10.805,"n":188,"o":10.89,"t":"2026-10-23T18:00:00Z","v":33031,"vw":10.867869},{"c":10.825,"h":10.835,"l":10.82,"n":109,"o":10.82,"t":"2026-10-23T18:15:00Z","v":5862,"vw":10.828295},{"c":10.87,"h":10.87,"l":10.805,"n":365,"o":10.82,"t":"2026-10-23T18:30:00Z","v":43849,"vw":10.84596},{"c":10.86,"h":10.88,"l":10.86,"n":384,"o":10.87,"t":"2026-10-23T18:45:00Z","v":24602,"vw":10.870058},{"c":10.895,"h":10.905,"l":10.85,"n":415,"o":10.86,"t":"2026-10-23T19:00:00Z","v":32697,"vw":10.877807},{"c":10.91,"h":10.91,"l":10.87,"n":278,"o":10.895,"t":"2026-10-23T19:15:00Z","v":23699,"vw":10.885383},{"c":10.94,"h":10.98,"l":10.915,"n":628,"o":10.92,"t":"2026-10-23T19:30:00Z","v":44358,"vw":10.957082},{"c":11.01,"h":11.01,"l":10.925,"n":1263,"o":10.93,"t":"2026-10-23T19:45:00Z","v":81556,"vw":10.97586},{"c":11,"h":11,"l":11,"n":28,"o":11,"t":"2026-10-23T20:00:00Z","v":193099,"vw":11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4550624184462635,"strike":17.050624184462635,"iv":1.478313777387243,"gamma":0.07089920057705333,"theta":-0.02403860270257637,"vega":0.008358210618504057,"rho":0.001302573180636059,"breakevenPct":59.14260548098998},{"delta":0.25,"premium":0.8069567127397916,"strike":20.569567127397917,"iv":2.2625331632541057,"gamma":0.05166189824141951,"theta":-0.04058339637340012,"vega":0.009512154045283282,"rho":0.0014590467567110828,"breakevenPct":94.3320349103428},{"delta":0.3,"premium":1,"strike":19.503960681600773,"iv":2.369456349096936,"gamma":0.04913471605105208,"theta":-0.04518329571679572,"vega":0.010511058917856052,"rho":0.001730992879025181,"breakevenPct":86.39964256000702},{"delta":0.35,"premium":0.5541041866650099,"strike":12.487563070712092,"iv":0.8817258321839138,"gamma":0.13843039488458608,"theta":-0.018243287760516133,"vega":0.011183758055258208,"rho":0.002459654031423519,"breakevenPct":18.560611430700927},{"delta":0.4,"premium":0.6595466278760426,"strike":12.16804052158775,"iv":0.8519991839166602,"gamma":0.1418435276163147,"theta":-0.017492580367375117,"vega":0.011010395387534266,"rho":0.0027963031754332205,"breakevenPct":16.614428631489027},{"delta":0.45,"premium":0.7649890690870751,"strike":11.848517972463409,"iv":0.8222725356494067,"gamma":0.1452566603480433,"theta":-0.0167418729742341,"vega":0.010837032719810324,"rho":0.0031329523194429214,"breakevenPct":14.668245832277133},{"delta":0.5,"premium":0.8704315102981075,"strike":11.528995423339069,"iv":0.7925458873821533,"gamma":0.14866979307977193,"theta":-0.015991165581093085,"vega":0.01066367005208638,"rho":0.0034696014634526227,"breakevenPct":12.722063033065238},{"delta":0.55,"premium":0.9758739515091401,"strike":11.209472874214727,"iv":0.7628192391148997,"gamma":0.15208292581150054,"theta":-0.015240458187952069,"vega":0.010490307384362439,"rho":0.003806250607462324,"breakevenPct":10.77588023385334},{"delta":0.6,"premium":1.0813163927201725,"strike":10.889950325090386,"iv":0.7330925908476462,"gamma":0.15549605854322918,"theta":-0.014489750794811056,"vega":0.010316944716638497,"rho":0.004142899751472025,"breakevenPct":8.829697434641448},{"delta":0.65,"premium":1.1867588339312052,"strike":10.570427775966046,"iv":0.7033659425803926,"gamma":0.15890919127495778,"theta":-0.01373904340167004,"vega":0.010143582048914555,"rho":0.004479548895481727,"breakevenPct":6.883514635429549},{"delta":0.7,"premium":1.2922012751422374,"strike":10.250905226841704,"iv":0.6736392943131393,"gamma":0.1623223240066864,"theta":-0.012988336008529024,"vega":0.009970219381190611,"rho":0.004816198039491427,"breakevenPct":4.937331836217654},{"delta":0.75,"premium":1.6230440602409018,"strike":9.742959523066423,"iv":0.7281559125474419,"gamma":0.1573530226332991,"theta":-0.012435324497096327,"vega":0.009493807199717813,"rho":0.004984270676877637,"breakevenPct":3.327305302793861},{"delta":0.8,"premium":2.778082872406557,"strike":8.546028111495795,"iv":1.0907153862635564,"gamma":0.1217326194584362,"theta":-0.01260520522913213,"vega":0.007909268025497794,"rho":0.004535928606905726,"breakevenPct":2.9464634900213875},{"delta":0.85,"premium":3.93312168457221,"strike":7.3490966999251714,"iv":1.4532748599796697,"gamma":0.0861122162835734,"theta":-0.012775085961167932,"vega":0.006324728851277779,"rho":0.004087586536933816,"breakevenPct":2.5656216772489144},{"delta":0.9,"premium":5.088160496737865,"strike":6.152165288354544,"iv":1.815834333695784,"gamma":0.05049181310871052,"theta":-0.012944966693203734,"vega":0.004740189677057759,"rho":0.003639244466961905,"breakevenPct":2.1847798644764405}],"put":[{"delta":0.1,"premium":1,"strike":4.934498722238358,"iv":4.017940556588331,"gamma":0.01461513411828234,"theta":-0.03789712948585444,"vega":0.005303434035386382,"rho":-0.0015987758927829328,"breakevenPct":64.23182979783311},{"delta":0.15,"premium":0.5086316422049301,"strike":7.54315821102465,"iv":1.7221209940889588,"gamma":0.04475986868309495,"theta":-0.021573697917669377,"vega":0.007029771676660657,"rho":-0.001652851739602373,"breakevenPct":36.049758465275275},{"delta":0.2,"premium":0.6498931483627813,"strike":8.249465741813907,"iv":1.5936462358549988,"gamma":0.05865710956152689,"theta":-0.022424363787822515,"vega":0.008136973368210045,"rho":-0.002182280965293817,"breakevenPct":30.912976423171592},{"delta":0.25,"premium":0.7911546545206325,"strike":8.955773272603162,"iv":1.4651714776210385,"gamma":0.07255435043995882,"theta":-0.023275029657975652,"vega":0.009244175059759434,"rho":-0.002711710190985261,"breakevenPct":25.77619438106791},{"delta":0.3,"premium":0.9324161606784838,"strike":9.662080803392419,"iv":1.3366967193870785,"gamma":0.08645159131839077,"theta":-0.024125695528128793,"vega":0.01035137675130882,"rho":-0.003241139416676705,"breakevenPct":20.63941233896423},{"delta":0.35,"premium":1.0505171176252175,"strike":10.162958443952315,"iv":1.235753414179252,"gamma":0.09790444289408161,"theta":-0.02367664773300431,"vega":0.010823663202015577,"rho":-0.0037502181694434133,"breakevenPct":17.1596243061173},{"delta":0.4,"premium":1.1473731179427018,"strike":10.475397154653876,"iv":1.1600644550643788,"gamma":0.10711507887080868,"theta":-0.02203538466709464,"vega":0.010713547800676597,"rho":-0.0042406296224526885,"breakevenPct":15.199781484443864},{"delta":0.45,"premium":1.2442291182601861,"strike":10.78783586535544,"iv":1.0843754959495056,"gamma":0.11632571484753573,"theta":-0.020394121601184974,"vega":0.010603432399337615,"rho":-0.004731041075461963,"breakevenPct":13.23993866277043},{"delta":0.5,"premium":1.3410851185776704,"strike":11.100274576057002,"iv":1.0086865368346323,"gamma":0.1255363508242628,"theta":-0.018752858535275307,"vega":0.010493316997998634,"rho":-0.005221452528471238,"breakevenPct":11.280095841096994},{"delta":0.55,"premium":1.4379411188951547,"strike":11.412713286758564,"iv":0.9329975777197589,"gamma":0.13474698680098984,"theta":-0.01711159546936564,"vega":0.010383201596659654,"rho":-0.0057118639814805125,"breakevenPct":9.320253019423557},{"delta":0.6,"premium":1.5347971192126388,"strike":11.725151997460125,"iv":0.8573086186048857,"gamma":0.1439576227777169,"theta":-0.015470332403455975,"vega":0.010273086195320672,"rho":-0.006202275434489786,"breakevenPct":7.360410197750124},{"delta":0.65,"premium":1.6316531195301232,"strike":12.037590708161687,"iv":0.7816196594900124,"gamma":0.15316825875444395,"theta":-0.013829069337546306,"vega":0.010162970793981691,"rho":-0.006692686887499062,"breakevenPct":5.400567376076687},{"delta":0.7,"premium":1.7285091198476075,"strike":12.350029418863251,"iv":0.7059307003751392,"gamma":0.162378894731171,"theta":-0.012187806271636641,"vega":0.010052855392642711,"rho":-0.007183098340508336,"breakevenPct":3.4407245544032534},{"delta":0.75,"premium":3.801470588235294,"strike":14.411764705882353,"iv":1.144405882352941,"gamma":0.10111176470588236,"theta":-0.018741176470588237,"vega":0.009464705882352941,"rho":-0.009154931363787144,"breakevenPct":3.542780748663107},{"delta":0.8,"premium":7.580502942991412,"strike":18.180502942991414,"iv":1.6786015723389622,"gamma":0.05544416029440795,"theta":-0.023654340261495585,"vega":0.008472098486487821,"rho":-0.012459002985667217,"breakevenPct":3.636363636363624}]},"raw":{"call":[{"delta":0.2,"premium":0.4550624184462635,"strike":17.050624184462635,"iv":1.478313777387243,"gamma":0.07089920057705333,"theta":-0.02403860270257637,"vega":0.008358210618504057,"rho":0.001302573180636059,"breakevenPct":59.14260548098998},{"delta":0.25,"premium":0.8069567127397916,"strike":20.569567127397917,"iv":2.2625331632541057,"gamma":0.05166189824141951,"theta":-0.04058339637340012,"vega":0.009512154045283282,"rho":0.0014590467567110828,"breakevenPct":94.3320349103428},{"delta":0.3,"premium":1,"strike":19.503960681600773,"iv":2.369456349096936,"gamma":0.04913471605105208,"theta":-0.04518329571679572,"vega":0.010511058917856052,"rho":0.001730992879025181,"breakevenPct":86.39964256000702},{"delta":0.35,"premium":0.5541041866650099,"strike":12.487563070712092,"iv":0.8817258321839138,"gamma":0.13843039488458608,"theta":-0.018243287760516133,"vega":0.011183758055258208,"rho":0.002459654031423519,"breakevenPct":18.560611430700927},{"delta":0.4,"premium":0.6595466278760426,"strike":12.16804052158775,"iv":0.8519991839166602,"gamma":0.1418435276163147,"theta":-0.017492580367375117,"vega":0.011010395387534266,"rho":0.0027963031754332205,"breakevenPct":16.614428631489027},{"delta":0.45,"premium":0.7649890690870751,"strike":11.848517972463409,"iv":0.8222725356494067,"gamma":0.1452566603480433,"theta":-0.0167418729742341,"vega":0.010837032719810324,"rho":0.0031329523194429214,"breakevenPct":14.668245832277133},{"delta":0.5,"premium":0.8704315102981075,"strike":11.528995423339069,"iv":0.7925458873821533,"gamma":0.14866979307977193,"theta":-0.015991165581093085,"vega":0.01066367005208638,"rho":0.0034696014634526227,"breakevenPct":12.722063033065238},{"delta":0.55,"premium":0.9758739515091401,"strike":11.209472874214727,"iv":0.7628192391148997,"gamma":0.15208292581150054,"theta":-0.015240458187952069,"vega":0.010490307384362439,"rho":0.003806250607462324,"breakevenPct":10.77588023385334},{"delta":0.6,"premium":1.0813163927201725,"strike":10.889950325090386,"iv":0.7330925908476462,"gamma":0.15549605854322918,"theta":-0.014489750794811056,"vega":0.010316944716638497,"rho":0.004142899751472025,"breakevenPct":8.829697434641448},{"delta":0.65,"premium":1.1867588339312052,"strike":10.570427775966046,"iv":0.7033659425803926,"gamma":0.15890919127495778,"theta":-0.01373904340167004,"vega":0.010143582048914555,"rho":0.004479548895481727,"breakevenPct":6.883514635429549},{"delta":0.7,"premium":1.2922012751422374,"strike":10.250905226841704,"iv":0.6736392943131393,"gamma":0.1623223240066864,"theta":-0.012988336008529024,"vega":0.009970219381190611,"rho":0.004816198039491427,"breakevenPct":4.937331836217654},{"delta":0.75,"premium":1.6230440602409018,"strike":9.742959523066423,"iv":0.7281559125474419,"gamma":0.1573530226332991,"theta":-0.012435324497096327,"vega":0.009493807199717813,"rho":0.004984270676877637,"breakevenPct":3.327305302793861},{"delta":0.8,"premium":2.778082872406557,"strike":8.546028111495795,"iv":1.0907153862635564,"gamma":0.1217326194584362,"theta":-0.01260520522913213,"vega":0.007909268025497794,"rho":0.004535928606905726,"breakevenPct":2.9464634900213875},{"delta":0.85,"premium":3.93312168457221,"strike":7.3490966999251714,"iv":1.4532748599796697,"gamma":0.0861122162835734,"theta":-0.012775085961167932,"vega":0.006324728851277779,"rho":0.004087586536933816,"breakevenPct":2.5656216772489144},{"delta":0.9,"premium":5.088160496737865,"strike":6.152165288354544,"iv":1.815834333695784,"gamma":0.05049181310871052,"theta":-0.012944966693203734,"vega":0.004740189677057759,"rho":0.003639244466961905,"breakevenPct":2.1847798644764405}],"put":[{"delta":0.1,"premium":1,"strike":4.934498722238358,"iv":4.017940556588331,"gamma":0.01461513411828234,"theta":-0.03789712948585444,"vega":0.005303434035386382,"rho":-0.0015987758927829328,"breakevenPct":64.23182979783311},{"delta":0.15,"premium":0.5086316422049301,"strike":7.54315821102465,"iv":1.7221209940889588,"gamma":0.04475986868309495,"theta":-0.021573697917669377,"vega":0.007029771676660657,"rho":-0.001652851739602373,"breakevenPct":36.049758465275275},{"delta":0.2,"premium":0.6498931483627813,"strike":8.249465741813907,"iv":1.5936462358549988,"gamma":0.05865710956152689,"theta":-0.022424363787822515,"vega":0.008136973368210045,"rho":-0.002182280965293817,"breakevenPct":30.912976423171592},{"delta":0.25,"premium":0.7911546545206325,"strike":8.955773272603162,"iv":1.4651714776210385,"gamma":0.07255435043995882,"theta":-0.023275029657975652,"vega":0.009244175059759434,"rho":-0.002711710190985261,"breakevenPct":25.77619438106791},{"delta":0.3,"premium":0.9324161606784838,"strike":9.662080803392419,"iv":1.3366967193870785,"gamma":0.08645159131839077,"theta":-0.024125695528128793,"vega":0.01035137675130882,"rho":-0.003241139416676705,"breakevenPct":20.63941233896423},{"delta":0.35,"premium":1.0505171176252175,"strike":10.162958443952315,"iv":1.235753414179252,"gamma":0.09790444289408161,"theta":-0.02367664773300431,"vega":0.010823663202015577,"rho":-0.0037502181694434133,"breakevenPct":17.1596243061173},{"delta":0.4,"premium":1.1473731179427018,"strike":10.475397154653876,"iv":1.1600644550643788,"gamma":0.10711507887080868,"theta":-0.02203538466709464,"vega":0.010713547800676597,"rho":-0.0042406296224526885,"breakevenPct":15.199781484443864},{"delta":0.45,"premium":1.2442291182601861,"strike":10.78783586535544,"iv":1.0843754959495056,"gamma":0.11632571484753573,"theta":-0.020394121601184974,"vega":0.010603432399337615,"rho":-0.004731041075461963,"breakevenPct":13.23993866277043},{"delta":0.5,"premium":1.3410851185776704,"strike":11.100274576057002,"iv":1.0086865368346323,"gamma":0.1255363508242628,"theta":-0.018752858535275307,"vega":0.010493316997998634,"rho":-0.005221452528471238,"breakevenPct":11.280095841096994},{"delta":0.55,"premium":1.4379411188951547,"strike":11.412713286758564,"iv":0.9329975777197589,"gamma":0.13474698680098984,"theta":-0.01711159546936564,"vega":0.010383201596659654,"rho":-0.0057118639814805125,"breakevenPct":9.320253019423557},{"delta":0.6,"premium":1.5347971192126388,"strike":11.725151997460125,"iv":0.8573086186048857,"gamma":0.1439576227777169,"theta":-0.015470332403455975,"vega":0.010273086195320672,"rho":-0.006202275434489786,"breakevenPct":7.360410197750124},{"delta":0.65,"premium":1.6316531195301232,"strike":12.037590708161687,"iv":0.7816196594900124,"gamma":0.15316825875444395,"theta":-0.013829069337546306,"vega":0.010162970793981691,"rho":-0.006692686887499062,"breakevenPct":5.400567376076687},{"delta":0.7,"premium":1.7285091198476075,"strike":12.350029418863251,"iv":0.7059307003751392,"gamma":0.162378894731171,"theta":-0.012187806271636641,"vega":0.010052855392642711,"rho":-0.007183098340508336,"breakevenPct":3.4407245544032534},{"delta":0.75,"premium":3.801470588235294,"strike":14.411764705882353,"iv":1.144405882352941,"gamma":0.10111176470588236,"theta":-0.018741176470588237,"vega":0.009464705882352941,"rho":-0.009154931363787144,"breakevenPct":3.542780748663107},{"delta":0.8,"premium":7.580502942991412,"strike":18.180502942991414,"iv":1.6786015723389622,"gamma":0.05544416029440795,"theta":-0.023654340261495585,"vega":0.008472098486487821,"rho":-0.012459002985667217,"breakevenPct":3.636363636363624}]}},"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"}}