{"symbol":"AUDC","url":"https://intraalpha.com/companies/AUDC","capturedAt":"2026-10-23T02:59:55.447Z","state":"ready","quote":{"symbol":"AUDC","last_price":11.03,"prev_close":11.35,"regular_close":11.2,"change":-0.32,"change_pct":-2.8194,"regular_change":-0.15,"regular_change_pct":-1.3216,"extended_change":-0.17,"extended_change_pct":-1.5179,"bid":10.25,"ask":12.17,"bid_size":200,"ask_size":300,"volume":87487,"vwap":11.193778,"open":11.23,"high":11.26,"low":11.0906,"close":11.2,"trade_count":1867,"last_trade_at":"2026-10-22T20:03:50.667194766Z","last_quote_at":"2026-10-22T23:00:01.574310325Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:53.132655431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AUDC","fetched_at":"2026-10-23T02:59:54.780035+00:00","name":"AudioCodes Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"AudioCodes Ltd., provides advanced communications productivity software, products and solutions for the digital workplace. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":274134000,"ebitda":18890000,"pe_ratio":43.65,"peg_ratio":0.83,"book_value":5.93,"dividend_per_share":0.4,"dividend_yield":0.0351,"eps":0.26,"revenue_ttm":249253000,"gross_profit_ttm":163860000,"profit_margin":0.0283,"operating_margin_ttm":0.0508,"return_on_assets_ttm":0.0277,"return_on_equity_ttm":0.0423,"quarterly_earnings_growth":0.894,"quarterly_revenue_growth":0.031,"analyst_target_price":12.5,"analyst_number":null,"beta":1.023,"fifty_two_week_high":11.6,"fifty_two_week_low":6.62,"fifty_day_ma":10.39,"two_hundred_day_ma":9.23,"shares_outstanding":24152800,"forward_pe":13.05,"price_to_sales":1.1,"price_to_book":1.726,"ev_to_revenue":0.916,"ev_to_ebitda":12.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:54.780035+00:00"},"optionObservedAt":"2026-10-22T19:49:59.627Z","bars":[{"c":11.5033,"h":11.6,"l":11.33,"n":111,"o":11.33,"t":"2026-10-16T13:30:00Z","v":4809,"vw":11.493375},{"c":11.517,"h":11.54,"l":11.48,"n":55,"o":11.54,"t":"2026-10-16T13:35:00Z","v":2691,"vw":11.511527},{"c":11.475,"h":11.475,"l":11.475,"n":5,"o":11.475,"t":"2026-10-16T13:40:00Z","v":207,"vw":11.475},{"c":11.3801,"h":11.42,"l":11.3801,"n":11,"o":11.42,"t":"2026-10-16T13:45:00Z","v":812,"vw":11.385833},{"c":11.39,"h":11.42,"l":11.39,"n":10,"o":11.42,"t":"2026-10-16T13:50:00Z","v":2114,"vw":11.412619},{"c":11.41,"h":11.41,"l":11.41,"n":19,"o":11.41,"t":"2026-10-16T13:55:00Z","v":665,"vw":11.41},{"c":11.435,"h":11.435,"l":11.435,"n":2,"o":11.435,"t":"2026-10-16T14:00:00Z","v":125,"vw":11.435},{"c":11.46,"h":11.46,"l":11.43,"n":21,"o":11.43,"t":"2026-10-16T14:05:00Z","v":931,"vw":11.451667},{"c":11.45,"h":11.46,"l":11.45,"n":58,"o":11.46,"t":"2026-10-16T14:10:00Z","v":684,"vw":11.453333},{"c":11.47,"h":11.53,"l":11.43,"n":63,"o":11.45,"t":"2026-10-16T14:25:00Z","v":5890,"vw":11.482177},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-16T14:30:00Z","v":130,"vw":11.45},{"c":11.42,"h":11.455,"l":11.42,"n":26,"o":11.455,"t":"2026-10-16T14:35:00Z","v":1827,"vw":11.424436},{"c":11.35,"h":11.43,"l":11.35,"n":29,"o":11.43,"t":"2026-10-16T14:50:00Z","v":2154,"vw":11.413264},{"c":11.33,"h":11.34,"l":11.31,"n":14,"o":11.34,"t":"2026-10-16T15:00:00Z","v":1004,"vw":11.334483},{"c":11.31,"h":11.33,"l":11.31,"n":15,"o":11.33,"t":"2026-10-16T15:05:00Z","v":732,"vw":11.317055},{"c":11.255,"h":11.295,"l":11.255,"n":12,"o":11.295,"t":"2026-10-16T15:10:00Z","v":681,"vw":11.28},{"c":11.235,"h":11.25,"l":11.235,"n":14,"o":11.25,"t":"2026-10-16T15:20:00Z","v":682,"vw":11.2425},{"c":11.25,"h":11.25,"l":11.25,"n":26,"o":11.25,"t":"2026-10-16T15:25:00Z","v":589,"vw":11.25},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-16T15:35:00Z","v":185,"vw":11.27},{"c":11.29,"h":11.29,"l":11.27,"n":23,"o":11.27,"t":"2026-10-16T15:50:00Z","v":3030,"vw":11.27726},{"c":11.26,"h":11.29,"l":11.26,"n":31,"o":11.29,"t":"2026-10-16T15:55:00Z","v":1120,"vw":11.28},{"c":11.245,"h":11.245,"l":11.245,"n":2,"o":11.245,"t":"2026-10-16T16:00:00Z","v":111,"vw":11.245},{"c":11.245,"h":11.245,"l":11.245,"n":1,"o":11.245,"t":"2026-10-16T16:05:00Z","v":100,"vw":11.245},{"c":11.21,"h":11.24,"l":11.19,"n":63,"o":11.24,"t":"2026-10-16T16:40:00Z","v":12573,"vw":11.208223},{"c":11.17,"h":11.2,"l":11.17,"n":37,"o":11.2,"t":"2026-10-16T16:50:00Z","v":9484,"vw":11.180112},{"c":11.155,"h":11.155,"l":11.155,"n":15,"o":11.155,"t":"2026-10-16T16:55:00Z","v":314,"vw":11.155},{"c":11.165,"h":11.175,"l":11.16,"n":24,"o":11.16,"t":"2026-10-16T17:00:00Z","v":2100,"vw":11.169412},{"c":11.13,"h":11.16,"l":11.13,"n":19,"o":11.16,"t":"2026-10-16T17:05:00Z","v":831,"vw":11.145},{"c":11.115,"h":11.13,"l":11.115,"n":26,"o":11.12,"t":"2026-10-16T17:20:00Z","v":2356,"vw":11.12677},{"c":11.12,"h":11.13,"l":11.12,"n":6,"o":11.13,"t":"2026-10-16T17:30:00Z","v":282,"vw":11.125},{"c":11.17,"h":11.17,"l":11.115,"n":26,"o":11.115,"t":"2026-10-16T17:40:00Z","v":3570,"vw":11.167818},{"c":11.145,"h":11.17,"l":11.14,"n":34,"o":11.17,"t":"2026-10-16T17:45:00Z","v":3370,"vw":11.160458},{"c":11.14,"h":11.14,"l":11.14,"n":19,"o":11.14,"t":"2026-10-16T17:55:00Z","v":1192,"vw":11.14},{"c":11.09,"h":11.14,"l":11.09,"n":12,"o":11.14,"t":"2026-10-16T18:00:00Z","v":591,"vw":11.1175},{"c":11.085,"h":11.085,"l":11.085,"n":4,"o":11.085,"t":"2026-10-16T18:05:00Z","v":110,"vw":11.085},{"c":11.09,"h":11.12,"l":11.09,"n":8,"o":11.12,"t":"2026-10-16T18:10:00Z","v":1000,"vw":11.114709},{"c":11.12,"h":11.12,"l":11.12,"n":16,"o":11.12,"t":"2026-10-16T18:15:00Z","v":579,"vw":11.12},{"c":11.14,"h":11.14,"l":11.14,"n":3,"o":11.14,"t":"2026-10-16T18:45:00Z","v":120,"vw":11.14},{"c":11.135,"h":11.14,"l":11.135,"n":7,"o":11.14,"t":"2026-10-16T18:50:00Z","v":305,"vw":11.138333},{"c":11.12,"h":11.14,"l":11.12,"n":5,"o":11.14,"t":"2026-10-16T18:55:00Z","v":210,"vw":11.13},{"c":11.11,"h":11.12,"l":11.11,"n":8,"o":11.11,"t":"2026-10-16T19:00:00Z","v":512,"vw":11.112},{"c":11.115,"h":11.125,"l":11.115,"n":17,"o":11.125,"t":"2026-10-16T19:05:00Z","v":1226,"vw":11.12},{"c":11.13,"h":11.13,"l":11.12,"n":17,"o":11.12,"t":"2026-10-16T19:10:00Z","v":433,"vw":11.123333},{"c":11.17,"h":11.17,"l":11.16,"n":13,"o":11.16,"t":"2026-10-16T19:30:00Z","v":456,"vw":11.166667},{"c":11.17,"h":11.17,"l":11.17,"n":18,"o":11.17,"t":"2026-10-16T19:35:00Z","v":493,"vw":11.17},{"c":11.15,"h":11.19,"l":11.15,"n":74,"o":11.19,"t":"2026-10-16T19:40:00Z","v":3074,"vw":11.172083},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-16T19:45:00Z","v":403,"vw":11.15},{"c":11.13,"h":11.17,"l":11.13,"n":18,"o":11.17,"t":"2026-10-16T19:50:00Z","v":694,"vw":11.15},{"c":11.19,"h":11.195,"l":11.15,"n":118,"o":11.15,"t":"2026-10-16T19:55:00Z","v":5635,"vw":11.1784},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-16T20:00:00Z","v":6737,"vw":11.2},{"c":11.36,"h":11.36,"l":11.36,"n":8,"o":11.36,"t":"2026-10-19T13:05:00Z","v":829,"vw":11.36},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-19T13:10:00Z","v":240,"vw":11.46},{"c":11.5,"h":11.51,"l":11.5,"n":29,"o":11.51,"t":"2026-10-19T13:15:00Z","v":987,"vw":11.503123},{"c":11.44,"h":11.5,"l":11.44,"n":26,"o":11.5,"t":"2026-10-19T13:25:00Z","v":813,"vw":11.466038},{"c":11.357,"h":11.45,"l":11.33,"n":89,"o":11.43,"t":"2026-10-19T13:30:00Z","v":10037,"vw":11.367815},{"c":11.32,"h":11.33,"l":11.32,"n":37,"o":11.33,"t":"2026-10-19T13:35:00Z","v":1971,"vw":11.328597},{"c":11.15,"h":11.32,"l":11.15,"n":211,"o":11.31,"t":"2026-10-19T13:40:00Z","v":10698,"vw":11.254085},{"c":11.105,"h":11.145,"l":11.105,"n":44,"o":11.145,"t":"2026-10-19T13:45:00Z","v":1801,"vw":11.116083},{"c":11.06,"h":11.1,"l":11.01,"n":89,"o":11.1,"t":"2026-10-19T13:50:00Z","v":5543,"vw":11.037439},{"c":11.14,"h":11.14,"l":11.12,"n":20,"o":11.12,"t":"2026-10-19T13:55:00Z","v":346,"vw":11.13},{"c":11.125,"h":11.17,"l":11.125,"n":97,"o":11.16,"t":"2026-10-19T14:00:00Z","v":3984,"vw":11.151297},{"c":11.15,"h":11.15,"l":11.15,"n":11,"o":11.15,"t":"2026-10-19T14:05:00Z","v":738,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":28,"o":11.15,"t":"2026-10-19T14:10:00Z","v":473,"vw":11.15},{"c":11.16,"h":11.165,"l":11.16,"n":29,"o":11.165,"t":"2026-10-19T14:15:00Z","v":1106,"vw":11.160556},{"c":11.11,"h":11.17,"l":11.11,"n":34,"o":11.17,"t":"2026-10-19T14:20:00Z","v":2313,"vw":11.140021},{"c":11.17,"h":11.17,"l":11.155,"n":57,"o":11.17,"t":"2026-10-19T14:35:00Z","v":2887,"vw":11.169049},{"c":11.185,"h":11.19,"l":11.17,"n":33,"o":11.19,"t":"2026-10-19T14:45:00Z","v":1030,"vw":11.182822},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-10-19T14:55:00Z","v":211,"vw":11.18},{"c":11.18,"h":11.19,"l":11.18,"n":26,"o":11.18,"t":"2026-10-19T15:00:00Z","v":2962,"vw":11.187038},{"c":11.1,"h":11.175,"l":11.1,"n":164,"o":11.175,"t":"2026-10-19T15:10:00Z","v":5853,"vw":11.16297},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-19T15:15:00Z","v":100,"vw":11.1},{"c":11.195,"h":11.245,"l":11.15,"n":70,"o":11.15,"t":"2026-10-19T15:25:00Z","v":5698,"vw":11.169844},{"c":11.195,"h":11.195,"l":11.195,"n":1,"o":11.195,"t":"2026-10-19T15:30:00Z","v":100,"vw":11.195},{"c":11.195,"h":11.195,"l":11.195,"n":14,"o":11.195,"t":"2026-10-19T15:35:00Z","v":1118,"vw":11.195},{"c":11.275,"h":11.275,"l":11.1895,"n":163,"o":11.195,"t":"2026-10-19T15:40:00Z","v":7276,"vw":11.221354},{"c":11.25,"h":11.32,"l":11.25,"n":87,"o":11.275,"t":"2026-10-19T15:45:00Z","v":8783,"vw":11.297329},{"c":11.23,"h":11.25,"l":11.23,"n":11,"o":11.24,"t":"2026-10-19T15:50:00Z","v":417,"vw":11.24},{"c":11.265,"h":11.265,"l":11.26,"n":11,"o":11.26,"t":"2026-10-19T15:55:00Z","v":777,"vw":11.260714},{"c":11.18,"h":11.26,"l":11.18,"n":13,"o":11.26,"t":"2026-10-19T16:00:00Z","v":559,"vw":11.223333},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-19T16:05:00Z","v":118,"vw":11.15},{"c":11.14,"h":11.15,"l":11.12,"n":67,"o":11.15,"t":"2026-10-19T16:10:00Z","v":5122,"vw":11.147546},{"c":11.12,"h":11.135,"l":11.11,"n":28,"o":11.135,"t":"2026-10-19T16:25:00Z","v":1142,"vw":11.120833},{"c":11.11,"h":11.14,"l":11.11,"n":64,"o":11.14,"t":"2026-10-19T16:30:00Z","v":1751,"vw":11.137273},{"c":11.185,"h":11.185,"l":11.14,"n":25,"o":11.14,"t":"2026-10-19T16:40:00Z","v":1251,"vw":11.165556},{"c":11.18,"h":11.18,"l":11.18,"n":23,"o":11.18,"t":"2026-10-19T16:45:00Z","v":1817,"vw":11.18},{"c":11.17,"h":11.21,"l":11.17,"n":51,"o":11.18,"t":"2026-10-19T16:55:00Z","v":3265,"vw":11.192606},{"c":11.17,"h":11.17,"l":11.17,"n":7,"o":11.17,"t":"2026-10-19T17:05:00Z","v":435,"vw":11.17},{"c":11.14,"h":11.175,"l":11.14,"n":10,"o":11.175,"t":"2026-10-19T17:10:00Z","v":562,"vw":11.163333},{"c":11.16,"h":11.2,"l":11.16,"n":45,"o":11.2,"t":"2026-10-19T17:15:00Z","v":3468,"vw":11.186359},{"c":11.16,"h":11.16,"l":11.16,"n":5,"o":11.16,"t":"2026-10-19T17:20:00Z","v":156,"vw":11.16},{"c":11.16,"h":11.16,"l":11.15,"n":31,"o":11.16,"t":"2026-10-19T17:30:00Z","v":1782,"vw":11.154231},{"c":11.16,"h":11.16,"l":11.16,"n":6,"o":11.16,"t":"2026-10-19T17:35:00Z","v":310,"vw":11.16},{"c":11.15,"h":11.1607,"l":11.14,"n":53,"o":11.16,"t":"2026-10-19T17:40:00Z","v":1809,"vw":11.15176},{"c":11.15,"h":11.165,"l":11.145,"n":22,"o":11.15,"t":"2026-10-19T17:45:00Z","v":905,"vw":11.153571},{"c":11.13,"h":11.15,"l":11.13,"n":37,"o":11.15,"t":"2026-10-19T17:50:00Z","v":1069,"vw":11.1425},{"c":11.13,"h":11.13,"l":11.13,"n":6,"o":11.13,"t":"2026-10-19T17:55:00Z","v":315,"vw":11.13},{"c":11.14,"h":11.145,"l":11.11,"n":44,"o":11.13,"t":"2026-10-19T18:00:00Z","v":2239,"vw":11.127941},{"c":11.13,"h":11.13,"l":11.13,"n":4,"o":11.13,"t":"2026-10-19T18:05:00Z","v":226,"vw":11.13},{"c":11.13,"h":11.13,"l":11.13,"n":11,"o":11.13,"t":"2026-10-19T18:15:00Z","v":463,"vw":11.13},{"c":11.135,"h":11.135,"l":11.11,"n":16,"o":11.13,"t":"2026-10-19T18:20:00Z","v":828,"vw":11.125},{"c":11.13,"h":11.13,"l":11.125,"n":9,"o":11.125,"t":"2026-10-19T18:25:00Z","v":481,"vw":11.12875},{"c":11.13,"h":11.13,"l":11.13,"n":5,"o":11.13,"t":"2026-10-19T18:30:00Z","v":459,"vw":11.13},{"c":11.12,"h":11.14,"l":11.115,"n":35,"o":11.125,"t":"2026-10-19T18:35:00Z","v":1528,"vw":11.125},{"c":11.16,"h":11.16,"l":11.15,"n":25,"o":11.15,"t":"2026-10-19T18:45:00Z","v":1530,"vw":11.154751},{"c":11.11,"h":11.16,"l":11.11,"n":24,"o":11.16,"t":"2026-10-19T18:50:00Z","v":1056,"vw":11.141457},{"c":11.125,"h":11.125,"l":11.125,"n":5,"o":11.125,"t":"2026-10-19T19:05:00Z","v":197,"vw":11.125},{"c":11.12,"h":11.12,"l":11.11,"n":34,"o":11.12,"t":"2026-10-19T19:10:00Z","v":2070,"vw":11.119333},{"c":11.12,"h":11.12,"l":11.12,"n":3,"o":11.12,"t":"2026-10-19T19:20:00Z","v":210,"vw":11.12},{"c":11.13,"h":11.16,"l":11.128,"n":112,"o":11.15,"t":"2026-10-19T19:30:00Z","v":7372,"vw":11.147334},{"c":11.2,"h":11.2,"l":11.17,"n":56,"o":11.17,"t":"2026-10-19T19:35:00Z","v":1748,"vw":11.177143},{"c":11.21,"h":11.21,"l":11.18,"n":56,"o":11.205,"t":"2026-10-19T19:40:00Z","v":14787,"vw":11.183891},{"c":11.23,"h":11.235,"l":11.21,"n":26,"o":11.21,"t":"2026-10-19T19:45:00Z","v":2088,"vw":11.229305},{"c":11.195,"h":11.21,"l":11.18,"n":93,"o":11.21,"t":"2026-10-19T19:50:00Z","v":4662,"vw":11.19148},{"c":11.17,"h":11.21,"l":11.14,"n":212,"o":11.21,"t":"2026-10-19T19:55:00Z","v":9607,"vw":11.171216},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-10-19T20:00:00Z","v":5956,"vw":11.14},{"c":11.193,"h":11.23,"l":11.193,"n":30,"o":11.23,"t":"2026-10-20T13:30:00Z","v":1603,"vw":11.216617},{"c":10.93,"h":11.18,"l":10.92,"n":184,"o":11.18,"t":"2026-10-20T13:40:00Z","v":6207,"vw":11.042773},{"c":11.01,"h":11.01,"l":10.94,"n":45,"o":10.94,"t":"2026-10-20T13:45:00Z","v":2318,"vw":10.986576},{"c":11.05,"h":11.05,"l":10.97,"n":28,"o":11.02,"t":"2026-10-20T13:50:00Z","v":1765,"vw":10.986472},{"c":11.07,"h":11.07,"l":11.03,"n":16,"o":11.05,"t":"2026-10-20T13:55:00Z","v":1517,"vw":11.054399},{"c":11.31,"h":11.35,"l":11.125,"n":120,"o":11.125,"t":"2026-10-20T14:00:00Z","v":7560,"vw":11.262963},{"c":11.38,"h":11.38,"l":11.38,"n":4,"o":11.38,"t":"2026-10-20T14:05:00Z","v":267,"vw":11.38},{"c":11.385,"h":11.385,"l":11.385,"n":3,"o":11.385,"t":"2026-10-20T14:10:00Z","v":468,"vw":11.385},{"c":11.36,"h":11.39,"l":11.36,"n":82,"o":11.39,"t":"2026-10-20T14:15:00Z","v":3968,"vw":11.379582},{"c":11.39,"h":11.39,"l":11.39,"n":11,"o":11.39,"t":"2026-10-20T14:20:00Z","v":211,"vw":11.39},{"c":11.47,"h":11.5,"l":11.45,"n":20,"o":11.45,"t":"2026-10-20T14:30:00Z","v":966,"vw":11.481},{"c":11.455,"h":11.455,"l":11.455,"n":3,"o":11.455,"t":"2026-10-20T14:45:00Z","v":202,"vw":11.455},{"c":11.49,"h":11.49,"l":11.49,"n":7,"o":11.49,"t":"2026-10-20T14:55:00Z","v":303,"vw":11.49},{"c":11.48,"h":11.48,"l":11.48,"n":22,"o":11.48,"t":"2026-10-20T15:00:00Z","v":821,"vw":11.48},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-20T15:10:00Z","v":121,"vw":11.45},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-20T15:15:00Z","v":101,"vw":11.5},{"c":11.45,"h":11.5002,"l":11.45,"n":9,"o":11.45,"t":"2026-10-20T15:20:00Z","v":2763,"vw":11.496481},{"c":11.5,"h":11.57,"l":11.5,"n":70,"o":11.5,"t":"2026-10-20T15:25:00Z","v":2124,"vw":11.525333},{"c":11.5,"h":11.53,"l":11.49,"n":25,"o":11.5,"t":"2026-10-20T15:45:00Z","v":1240,"vw":11.502677},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-20T15:50:00Z","v":323,"vw":11.48},{"c":11.47,"h":11.49,"l":11.47,"n":9,"o":11.49,"t":"2026-10-20T16:20:00Z","v":378,"vw":11.476667},{"c":11.44,"h":11.47,"l":11.44,"n":31,"o":11.47,"t":"2026-10-20T16:40:00Z","v":2017,"vw":11.465068},{"c":11.4,"h":11.455,"l":11.4,"n":15,"o":11.455,"t":"2026-10-20T16:45:00Z","v":2328,"vw":11.445176},{"c":11.415,"h":11.44,"l":11.4,"n":61,"o":11.41,"t":"2026-10-20T16:50:00Z","v":3469,"vw":11.420341},{"c":11.475,"h":11.475,"l":11.44,"n":17,"o":11.44,"t":"2026-10-20T17:00:00Z","v":917,"vw":11.453},{"c":11.46,"h":11.47,"l":11.46,"n":8,"o":11.47,"t":"2026-10-20T17:05:00Z","v":1313,"vw":11.466667},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-20T17:10:00Z","v":100,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":4,"o":11.46,"t":"2026-10-20T17:15:00Z","v":569,"vw":11.46},{"c":11.4525,"h":11.46,"l":11.4525,"n":5,"o":11.46,"t":"2026-10-20T17:20:00Z","v":400,"vw":11.4575},{"c":11.485,"h":11.5,"l":11.47,"n":22,"o":11.47,"t":"2026-10-20T17:25:00Z","v":3053,"vw":11.485529},{"c":11.49,"h":11.495,"l":11.48,"n":11,"o":11.48,"t":"2026-10-20T17:35:00Z","v":914,"vw":11.484375},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-10-20T17:40:00Z","v":505,"vw":11.49},{"c":11.48,"h":11.49,"l":11.48,"n":56,"o":11.49,"t":"2026-10-20T17:45:00Z","v":5697,"vw":11.488455},{"c":11.41,"h":11.48,"l":11.41,"n":62,"o":11.48,"t":"2026-10-20T17:50:00Z","v":7439,"vw":11.471767},{"c":11.435,"h":11.435,"l":11.435,"n":5,"o":11.435,"t":"2026-10-20T17:55:00Z","v":323,"vw":11.435},{"c":11.495,"h":11.495,"l":11.43,"n":59,"o":11.43,"t":"2026-10-20T18:00:00Z","v":2283,"vw":11.450968},{"c":11.461,"h":11.461,"l":11.461,"n":4,"o":11.461,"t":"2026-10-20T18:05:00Z","v":168,"vw":11.461},{"c":11.505,"h":11.505,"l":11.47,"n":3,"o":11.47,"t":"2026-10-20T18:10:00Z","v":211,"vw":11.4875},{"c":11.5,"h":11.5,"l":11.47,"n":9,"o":11.47,"t":"2026-10-20T18:15:00Z","v":548,"vw":11.4925},{"c":11.5,"h":11.5,"l":11.5,"n":13,"o":11.5,"t":"2026-10-20T18:20:00Z","v":656,"vw":11.5},{"c":11.465,"h":11.5,"l":11.46,"n":37,"o":11.5,"t":"2026-10-20T18:25:00Z","v":5820,"vw":11.469005},{"c":11.45,"h":11.455,"l":11.45,"n":3,"o":11.455,"t":"2026-10-20T18:35:00Z","v":224,"vw":11.4525},{"c":11.45,"h":11.45,"l":11.45,"n":48,"o":11.45,"t":"2026-10-20T18:50:00Z","v":2542,"vw":11.45},{"c":11.45,"h":11.455,"l":11.45,"n":11,"o":11.455,"t":"2026-10-20T18:55:00Z","v":636,"vw":11.453},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-20T19:00:00Z","v":207,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":14,"o":11.45,"t":"2026-10-20T19:05:00Z","v":917,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":16,"o":11.45,"t":"2026-10-20T19:10:00Z","v":865,"vw":11.45},{"c":11.435,"h":11.45,"l":11.435,"n":18,"o":11.45,"t":"2026-10-20T19:15:00Z","v":904,"vw":11.447545},{"c":11.425,"h":11.43,"l":11.4,"n":26,"o":11.43,"t":"2026-10-20T19:20:00Z","v":1721,"vw":11.426538},{"c":11.42,"h":11.42,"l":11.42,"n":23,"o":11.42,"t":"2026-10-20T19:25:00Z","v":1370,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":17,"o":11.42,"t":"2026-10-20T19:30:00Z","v":738,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":39,"o":11.42,"t":"2026-10-20T19:35:00Z","v":980,"vw":11.42},{"c":11.425,"h":11.4254,"l":11.42,"n":27,"o":11.42,"t":"2026-10-20T19:40:00Z","v":1367,"vw":11.42362},{"c":11.4,"h":11.45,"l":11.4,"n":196,"o":11.42,"t":"2026-10-20T19:45:00Z","v":16328,"vw":11.417396},{"c":11.395,"h":11.395,"l":11.38,"n":34,"o":11.39,"t":"2026-10-20T19:50:00Z","v":1216,"vw":11.392714},{"c":11.355,"h":11.41,"l":11.34,"n":314,"o":11.38,"t":"2026-10-20T19:55:00Z","v":6570,"vw":11.379051},{"c":11.37,"h":11.37,"l":11.37,"n":11,"o":11.37,"t":"2026-10-20T20:00:00Z","v":2871,"vw":11.37},{"c":11.38,"h":11.38,"l":11.38,"n":8,"o":11.38,"t":"2026-10-21T09:25:00Z","v":1300,"vw":11.38},{"c":11.41,"h":11.41,"l":11.41,"n":21,"o":11.41,"t":"2026-10-21T13:25:00Z","v":318,"vw":11.41},{"c":11.49,"h":11.52,"l":11.43,"n":50,"o":11.48,"t":"2026-10-21T13:30:00Z","v":2366,"vw":11.481228},{"c":11.45,"h":11.45,"l":11.3539,"n":29,"o":11.3539,"t":"2026-10-21T13:35:00Z","v":1372,"vw":11.419473},{"c":11.44,"h":11.48,"l":11.44,"n":53,"o":11.48,"t":"2026-10-21T13:40:00Z","v":1022,"vw":11.46},{"c":11.47,"h":11.47,"l":11.47,"n":12,"o":11.47,"t":"2026-10-21T13:45:00Z","v":454,"vw":11.47},{"c":11.478,"h":11.48,"l":11.45,"n":41,"o":11.47,"t":"2026-10-21T13:50:00Z","v":1871,"vw":11.467818},{"c":11.44,"h":11.44,"l":11.44,"n":7,"o":11.44,"t":"2026-10-21T13:55:00Z","v":216,"vw":11.44},{"c":11.56,"h":11.56,"l":11.41,"n":77,"o":11.41,"t":"2026-10-21T14:00:00Z","v":5565,"vw":11.500062},{"c":11.515,"h":11.55,"l":11.515,"n":17,"o":11.55,"t":"2026-10-21T14:05:00Z","v":364,"vw":11.5325},{"c":11.535,"h":11.55,"l":11.535,"n":8,"o":11.55,"t":"2026-10-21T14:10:00Z","v":384,"vw":11.545},{"c":11.51,"h":11.55,"l":11.51,"n":6,"o":11.55,"t":"2026-10-21T14:15:00Z","v":1236,"vw":11.523878},{"c":11.565,"h":11.5799,"l":11.565,"n":11,"o":11.5799,"t":"2026-10-21T14:20:00Z","v":6705,"vw":11.571877},{"c":11.54,"h":11.54,"l":11.54,"n":12,"o":11.54,"t":"2026-10-21T14:25:00Z","v":516,"vw":11.54},{"c":11.515,"h":11.56,"l":11.515,"n":20,"o":11.53,"t":"2026-10-21T14:30:00Z","v":1381,"vw":11.538522},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-21T14:55:00Z","v":142,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":3,"o":11.51,"t":"2026-10-21T15:05:00Z","v":1386,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":8,"o":11.51,"t":"2026-10-21T15:10:00Z","v":267,"vw":11.51},{"c":11.52,"h":11.52,"l":11.52,"n":4,"o":11.52,"t":"2026-10-21T15:15:00Z","v":494,"vw":11.52},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-21T15:20:00Z","v":206,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":4,"o":11.51,"t":"2026-10-21T15:25:00Z","v":136,"vw":11.51},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-21T16:00:00Z","v":104,"vw":11.51},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-21T16:30:00Z","v":127,"vw":11.49},{"c":11.51,"h":11.54,"l":11.51,"n":8,"o":11.5223,"t":"2026-10-21T16:35:00Z","v":3800,"vw":11.524686},{"c":11.51,"h":11.51,"l":11.51,"n":4,"o":11.51,"t":"2026-10-21T16:40:00Z","v":145,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":8,"o":11.5,"t":"2026-10-21T16:50:00Z","v":222,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":4,"o":11.51,"t":"2026-10-21T16:55:00Z","v":114,"vw":11.51},{"c":11.5,"h":11.52,"l":11.5,"n":21,"o":11.5,"t":"2026-10-21T17:25:00Z","v":618,"vw":11.506667},{"c":11.52,"h":11.52,"l":11.52,"n":12,"o":11.52,"t":"2026-10-21T17:30:00Z","v":362,"vw":11.52},{"c":11.53,"h":11.53,"l":11.53,"n":24,"o":11.53,"t":"2026-10-21T17:55:00Z","v":896,"vw":11.53},{"c":11.525,"h":11.525,"l":11.525,"n":2,"o":11.525,"t":"2026-10-21T18:00:00Z","v":108,"vw":11.525},{"c":11.56,"h":11.56,"l":11.52,"n":35,"o":11.52,"t":"2026-10-21T18:10:00Z","v":1192,"vw":11.544},{"c":11.51,"h":11.54,"l":11.51,"n":12,"o":11.53,"t":"2026-10-21T18:15:00Z","v":2066,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-21T18:35:00Z","v":100,"vw":11.53},{"c":11.5,"h":11.53,"l":11.5,"n":18,"o":11.53,"t":"2026-10-21T18:45:00Z","v":520,"vw":11.51},{"c":11.51,"h":11.51,"l":11.49,"n":15,"o":11.495,"t":"2026-10-21T18:50:00Z","v":626,"vw":11.49625},{"c":11.49,"h":11.49,"l":11.49,"n":20,"o":11.49,"t":"2026-10-21T18:55:00Z","v":2304,"vw":11.49},{"c":11.49,"h":11.51,"l":11.49,"n":2,"o":11.51,"t":"2026-10-21T19:00:00Z","v":200,"vw":11.5},{"c":11.48,"h":11.49,"l":11.48,"n":8,"o":11.49,"t":"2026-10-21T19:05:00Z","v":430,"vw":11.483077},{"c":11.485,"h":11.485,"l":11.48,"n":12,"o":11.48,"t":"2026-10-21T19:10:00Z","v":1334,"vw":11.480417},{"c":11.475,"h":11.5,"l":11.475,"n":28,"o":11.4901,"t":"2026-10-21T19:20:00Z","v":7304,"vw":11.489803},{"c":11.46,"h":11.5,"l":11.43,"n":53,"o":11.475,"t":"2026-10-21T19:25:00Z","v":8629,"vw":11.462937},{"c":11.45,"h":11.465,"l":11.45,"n":50,"o":11.46,"t":"2026-10-21T19:30:00Z","v":1740,"vw":11.458333},{"c":11.435,"h":11.435,"l":11.435,"n":3,"o":11.435,"t":"2026-10-21T19:35:00Z","v":729,"vw":11.435},{"c":11.39,"h":11.42,"l":11.39,"n":49,"o":11.42,"t":"2026-10-21T19:40:00Z","v":2820,"vw":11.415201},{"c":11.36,"h":11.39,"l":11.36,"n":52,"o":11.39,"t":"2026-10-21T19:45:00Z","v":2563,"vw":11.385882},{"c":11.35,"h":11.35,"l":11.34,"n":15,"o":11.35,"t":"2026-10-21T19:50:00Z","v":783,"vw":11.345},{"c":11.38,"h":11.385,"l":11.3,"n":160,"o":11.36,"t":"2026-10-21T19:55:00Z","v":8536,"vw":11.343685},{"c":11.35,"h":11.35,"l":11.35,"n":9,"o":11.35,"t":"2026-10-21T20:00:00Z","v":3335,"vw":11.35},{"c":11.23,"h":11.24,"l":11.22,"n":22,"o":11.23,"t":"2026-10-22T13:30:00Z","v":1126,"vw":11.228788},{"c":11.21,"h":11.22,"l":11.11,"n":99,"o":11.22,"t":"2026-10-22T13:35:00Z","v":5716,"vw":11.17587},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-22T13:40:00Z","v":100,"vw":11.21},{"c":11.18,"h":11.18,"l":11.16,"n":96,"o":11.17,"t":"2026-10-22T14:00:00Z","v":4984,"vw":11.172754},{"c":11.21,"h":11.21,"l":11.16,"n":63,"o":11.18,"t":"2026-10-22T14:05:00Z","v":3252,"vw":11.186493},{"c":11.19,"h":11.21,"l":11.19,"n":48,"o":11.21,"t":"2026-10-22T14:10:00Z","v":1884,"vw":11.199643},{"c":11.18,"h":11.2041,"l":11.18,"n":32,"o":11.19,"t":"2026-10-22T14:15:00Z","v":1580,"vw":11.192275},{"c":11.18,"h":11.18,"l":11.17,"n":12,"o":11.18,"t":"2026-10-22T14:20:00Z","v":414,"vw":11.176667},{"c":11.15,"h":11.18,"l":11.15,"n":47,"o":11.18,"t":"2026-10-22T14:25:00Z","v":2094,"vw":11.169929},{"c":11.12,"h":11.15,"l":11.12,"n":25,"o":11.15,"t":"2026-10-22T14:30:00Z","v":904,"vw":11.1375},{"c":11.11,"h":11.11,"l":11.0906,"n":20,"o":11.1,"t":"2026-10-22T14:35:00Z","v":1581,"vw":11.09779},{"c":11.15,"h":11.15,"l":11.15,"n":10,"o":11.15,"t":"2026-10-22T15:15:00Z","v":252,"vw":11.15},{"c":11.2,"h":11.21,"l":11.199,"n":32,"o":11.2,"t":"2026-10-22T15:25:00Z","v":4434,"vw":11.200072},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T15:30:00Z","v":100,"vw":11.18},{"c":11.165,"h":11.165,"l":11.165,"n":2,"o":11.165,"t":"2026-10-22T15:40:00Z","v":200,"vw":11.165},{"c":11.18,"h":11.19,"l":11.18,"n":26,"o":11.19,"t":"2026-10-22T15:45:00Z","v":1343,"vw":11.188889},{"c":11.19,"h":11.19,"l":11.19,"n":10,"o":11.19,"t":"2026-10-22T15:55:00Z","v":173,"vw":11.19},{"c":11.2159,"h":11.2159,"l":11.2159,"n":2,"o":11.2159,"t":"2026-10-22T16:10:00Z","v":1020,"vw":11.2159},{"c":11.24,"h":11.24,"l":11.2101,"n":20,"o":11.229,"t":"2026-10-22T16:15:00Z","v":3287,"vw":11.213603},{"c":11.245,"h":11.245,"l":11.22,"n":6,"o":11.245,"t":"2026-10-22T16:20:00Z","v":528,"vw":11.235},{"c":11.24,"h":11.24,"l":11.24,"n":12,"o":11.24,"t":"2026-10-22T16:25:00Z","v":892,"vw":11.24},{"c":11.23,"h":11.23,"l":11.23,"n":3,"o":11.23,"t":"2026-10-22T16:30:00Z","v":110,"vw":11.23},{"c":11.225,"h":11.225,"l":11.225,"n":6,"o":11.225,"t":"2026-10-22T16:35:00Z","v":131,"vw":11.225},{"c":11.22,"h":11.22,"l":11.22,"n":28,"o":11.22,"t":"2026-10-22T16:45:00Z","v":2428,"vw":11.22},{"c":11.22,"h":11.22,"l":11.22,"n":4,"o":11.22,"t":"2026-10-22T16:50:00Z","v":1332,"vw":11.22},{"c":11.2001,"h":11.225,"l":11.2,"n":18,"o":11.225,"t":"2026-10-22T16:55:00Z","v":3121,"vw":11.215981},{"c":11.21,"h":11.2396,"l":11.2,"n":22,"o":11.225,"t":"2026-10-22T17:00:00Z","v":1631,"vw":11.222029},{"c":11.17,"h":11.17,"l":11.17,"n":4,"o":11.17,"t":"2026-10-22T17:20:00Z","v":132,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":4,"o":11.17,"t":"2026-10-22T17:25:00Z","v":400,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-22T17:30:00Z","v":282,"vw":11.17},{"c":11.16,"h":11.17,"l":11.15,"n":14,"o":11.17,"t":"2026-10-22T17:45:00Z","v":1680,"vw":11.152857},{"c":11.155,"h":11.16,"l":11.155,"n":23,"o":11.16,"t":"2026-10-22T17:50:00Z","v":1851,"vw":11.159643},{"c":11.11,"h":11.145,"l":11.11,"n":17,"o":11.145,"t":"2026-10-22T18:00:00Z","v":1342,"vw":11.135023},{"c":11.14,"h":11.14,"l":11.14,"n":12,"o":11.14,"t":"2026-10-22T18:05:00Z","v":285,"vw":11.14},{"c":11.155,"h":11.16,"l":11.14,"n":17,"o":11.14,"t":"2026-10-22T18:10:00Z","v":1295,"vw":11.147456},{"c":11.205,"h":11.205,"l":11.1964,"n":11,"o":11.1964,"t":"2026-10-22T18:20:00Z","v":709,"vw":11.198618},{"c":11.18,"h":11.2,"l":11.18,"n":39,"o":11.2,"t":"2026-10-22T18:25:00Z","v":1623,"vw":11.184514},{"c":11.175,"h":11.175,"l":11.175,"n":5,"o":11.175,"t":"2026-10-22T18:35:00Z","v":187,"vw":11.175},{"c":11.17,"h":11.17,"l":11.17,"n":5,"o":11.17,"t":"2026-10-22T18:40:00Z","v":378,"vw":11.17},{"c":11.18,"h":11.18,"l":11.18,"n":5,"o":11.18,"t":"2026-10-22T18:55:00Z","v":148,"vw":11.18},{"c":11.175,"h":11.18,"l":11.16,"n":45,"o":11.18,"t":"2026-10-22T19:00:00Z","v":6870,"vw":11.166377},{"c":11.219,"h":11.22,"l":11.17,"n":44,"o":11.17,"t":"2026-10-22T19:10:00Z","v":2046,"vw":11.203353},{"c":11.23,"h":11.23,"l":11.215,"n":21,"o":11.215,"t":"2026-10-22T19:20:00Z","v":636,"vw":11.22625},{"c":11.25,"h":11.26,"l":11.25,"n":42,"o":11.25,"t":"2026-10-22T19:25:00Z","v":3230,"vw":11.253843},{"c":11.24,"h":11.24,"l":11.24,"n":3,"o":11.24,"t":"2026-10-22T19:30:00Z","v":124,"vw":11.24},{"c":11.235,"h":11.24,"l":11.23,"n":43,"o":11.24,"t":"2026-10-22T19:35:00Z","v":1886,"vw":11.234286},{"c":11.18,"h":11.23,"l":11.18,"n":32,"o":11.23,"t":"2026-10-22T19:40:00Z","v":1965,"vw":11.219},{"c":11.185,"h":11.185,"l":11.185,"n":3,"o":11.185,"t":"2026-10-22T19:45:00Z","v":112,"vw":11.185},{"c":11.2196,"h":11.22,"l":11.2,"n":56,"o":11.2,"t":"2026-10-22T19:50:00Z","v":2821,"vw":11.212072},{"c":11.22,"h":11.25,"l":11.19,"n":172,"o":11.215,"t":"2026-10-22T19:55:00Z","v":4994,"vw":11.216867},{"c":11.03,"h":11.2,"l":11.03,"n":6,"o":11.2,"t":"2026-10-22T20:00:00Z","v":2638,"vw":11.18218}],"history":[{"c":9.69,"h":9.74,"l":9.6336,"n":664,"o":9.67,"t":"2024-10-21T04:00:00Z","v":28595,"vw":9.681726},{"c":9.49,"h":9.69,"l":9.45,"n":834,"o":9.64,"t":"2024-10-22T04:00:00Z","v":37939,"vw":9.537674},{"c":9.17,"h":9.5,"l":9.11,"n":561,"o":9.5,"t":"2024-10-23T04:00:00Z","v":16520,"vw":9.224691},{"c":9.14,"h":9.2,"l":9.07,"n":706,"o":9.15,"t":"2024-10-24T04:00:00Z","v":35012,"vw":9.144775},{"c":9.17,"h":9.21,"l":9.02,"n":796,"o":9.18,"t":"2024-10-25T04:00:00Z","v":45595,"vw":9.105498},{"c":9.56,"h":9.69,"l":9.37,"n":1745,"o":9.46,"t":"2024-10-28T04:00:00Z","v":103353,"vw":9.539721},{"c":9.6,"h":9.85,"l":9.57,"n":1900,"o":9.58,"t":"2024-10-29T04:00:00Z","v":140574,"vw":9.672444},{"c":9.44,"h":9.75,"l":9.375,"n":1390,"o":9.71,"t":"2024-10-30T04:00:00Z","v":78052,"vw":9.487433},{"c":9.21,"h":9.47,"l":9.15,"n":2082,"o":9.47,"t":"2024-10-31T04:00:00Z","v":94578,"vw":9.288077},{"c":9.13,"h":9.26,"l":9.05,"n":1485,"o":9.18,"t":"2024-11-01T04:00:00Z","v":70502,"vw":9.133344},{"c":9.13,"h":9.31,"l":9.11,"n":1460,"o":9.16,"t":"2024-11-04T05:00:00Z","v":72897,"vw":9.212132},{"c":9.01,"h":9.1,"l":8.9499,"n":1143,"o":8.99,"t":"2024-11-05T05:00:00Z","v":53979,"vw":9.010245},{"c":7.78,"h":8.365,"l":7.7,"n":4455,"o":8.21,"t":"2024-11-06T05:00:00Z","v":455695,"vw":8.022179},{"c":8.35,"h":8.89,"l":7.85,"n":3356,"o":7.86,"t":"2024-11-07T05:00:00Z","v":281194,"vw":8.207086},{"c":8.12,"h":8.52,"l":8.0204,"n":1422,"o":8.52,"t":"2024-11-08T05:00:00Z","v":95765,"vw":8.178232},{"c":8.51,"h":8.51,"l":8.27,"n":1364,"o":8.27,"t":"2024-11-11T05:00:00Z","v":71583,"vw":8.440164},{"c":8.46,"h":8.61,"l":8.36,"n":2005,"o":8.54,"t":"2024-11-12T05:00:00Z","v":73209,"vw":8.456424},{"c":8.41,"h":8.48,"l":8.38,"n":1919,"o":8.46,"t":"2024-11-13T05:00:00Z","v":59827,"vw":8.429413},{"c":8.35,"h":8.59,"l":8.301,"n":1955,"o":8.54,"t":"2024-11-14T05:00:00Z","v":101889,"vw":8.405162},{"c":8.21,"h":8.33,"l":8.13,"n":1119,"o":8.33,"t":"2024-11-15T05:00:00Z","v":81275,"vw":8.198112},{"c":8.36,"h":8.415,"l":8.22,"n":1473,"o":8.22,"t":"2024-11-18T05:00:00Z","v":38014,"vw":8.333427},{"c":8.69,"h":8.76,"l":8.4,"n":1883,"o":8.48,"t":"2024-11-19T05:00:00Z","v":102472,"vw":8.663967},{"c":8.67,"h":8.73,"l":8.58,"n":1470,"o":8.69,"t":"2024-11-20T05:00:00Z","v":61563,"vw":8.6777},{"c":8.77,"h":8.81,"l":8.675,"n":1508,"o":8.68,"t":"2024-11-21T05:00:00Z","v":119143,"vw":8.711197},{"c":9.14,"h":9.18,"l":8.7837,"n":1190,"o":8.7837,"t":"2024-11-22T05:00:00Z","v":62879,"vw":9.103986},{"c":9.3,"h":9.43,"l":9.24,"n":1956,"o":9.3,"t":"2024-11-25T05:00:00Z","v":109953,"vw":9.326877},{"c":9.33,"h":9.395,"l":9.21,"n":961,"o":9.27,"t":"2024-11-26T05:00:00Z","v":69112,"vw":9.289371},{"c":9.1,"h":9.29,"l":9.03,"n":1236,"o":9.24,"t":"2024-11-27T05:00:00Z","v":52572,"vw":9.126478},{"c":9.3,"h":9.34,"l":9.04,"n":592,"o":9.16,"t":"2024-11-29T05:00:00Z","v":37849,"vw":9.258039},{"c":9.23,"h":9.2678,"l":9.15,"n":1587,"o":9.17,"t":"2024-12-02T05:00:00Z","v":94199,"vw":9.204183},{"c":9.55,"h":9.6,"l":9.28,"n":1600,"o":9.32,"t":"2024-12-03T05:00:00Z","v":81652,"vw":9.421965},{"c":9.52,"h":9.64,"l":9.41,"n":1707,"o":9.57,"t":"2024-12-04T05:00:00Z","v":82321,"vw":9.542865},{"c":9.25,"h":9.52,"l":9.21,"n":1023,"o":9.5,"t":"2024-12-05T05:00:00Z","v":56998,"vw":9.381338},{"c":9.43,"h":9.43,"l":9.27,"n":1460,"o":9.32,"t":"2024-12-06T05:00:00Z","v":42365,"vw":9.376405},{"c":9.71,"h":9.85,"l":9.49,"n":1569,"o":9.49,"t":"2024-12-09T05:00:00Z","v":95038,"vw":9.708994},{"c":9.47,"h":9.69,"l":9.465,"n":1036,"o":9.69,"t":"2024-12-10T05:00:00Z","v":66551,"vw":9.559654},{"c":9.4,"h":9.5,"l":9.31,"n":1230,"o":9.48,"t":"2024-12-11T05:00:00Z","v":34706,"vw":9.405934},{"c":9.26,"h":9.48,"l":9.24,"n":865,"o":9.3,"t":"2024-12-12T05:00:00Z","v":52739,"vw":9.337637},{"c":9.24,"h":9.335,"l":9.13,"n":853,"o":9.23,"t":"2024-12-13T05:00:00Z","v":34602,"vw":9.233204},{"c":9.24,"h":9.326,"l":9.2275,"n":847,"o":9.2611,"t":"2024-12-16T05:00:00Z","v":26438,"vw":9.27539},{"c":9.2,"h":9.3266,"l":9.1631,"n":1161,"o":9.27,"t":"2024-12-17T05:00:00Z","v":49955,"vw":9.231434},{"c":8.95,"h":9.5,"l":8.95,"n":1783,"o":9.21,"t":"2024-12-18T05:00:00Z","v":118951,"vw":9.209438},{"c":9.04,"h":9.22,"l":8.95,"n":1111,"o":8.95,"t":"2024-12-19T05:00:00Z","v":66807,"vw":9.106842},{"c":9.36,"h":9.56,"l":9.1,"n":1681,"o":9.1,"t":"2024-12-20T05:00:00Z","v":96895,"vw":9.422777},{"c":9.64,"h":9.7,"l":9.51,"n":2036,"o":9.66,"t":"2024-12-23T05:00:00Z","v":120782,"vw":9.584615},{"c":9.7,"h":9.8565,"l":9.58,"n":585,"o":9.58,"t":"2024-12-24T05:00:00Z","v":43562,"vw":9.702268},{"c":9.54,"h":9.64,"l":9.46,"n":2075,"o":9.49,"t":"2024-12-26T05:00:00Z","v":171434,"vw":9.574079},{"c":9.43,"h":9.55,"l":9.28,"n":1114,"o":9.5,"t":"2024-12-27T05:00:00Z","v":51584,"vw":9.403137},{"c":9.42,"h":9.45,"l":9.1272,"n":1680,"o":9.21,"t":"2024-12-30T05:00:00Z","v":96551,"vw":9.301038},{"c":9.74,"h":9.89,"l":9.6,"n":2396,"o":9.6,"t":"2024-12-31T05:00:00Z","v":186121,"vw":9.77949},{"c":9.935,"h":10.2747,"l":9.87,"n":2469,"o":9.91,"t":"2025-01-02T05:00:00Z","v":174987,"vw":10.043178},{"c":9.99,"h":10.18,"l":9.95,"n":2007,"o":9.95,"t":"2025-01-03T05:00:00Z","v":110075,"vw":10.062318},{"c":10.27,"h":10.39,"l":10.17,"n":1928,"o":10.17,"t":"2025-01-06T05:00:00Z","v":116314,"vw":10.283091},{"c":10.01,"h":10.39,"l":9.99,"n":1537,"o":10.29,"t":"2025-01-07T05:00:00Z","v":81039,"vw":10.114765},{"c":9.84,"h":9.9,"l":9.68,"n":1498,"o":9.9,"t":"2025-01-08T05:00:00Z","v":83065,"vw":9.80747},{"c":9.66,"h":9.7215,"l":9.46,"n":1767,"o":9.66,"t":"2025-01-10T05:00:00Z","v":99186,"vw":9.627794},{"c":10.32,"h":10.33,"l":9.77,"n":2947,"o":9.77,"t":"2025-01-13T05:00:00Z","v":230922,"vw":10.113514},{"c":10.57,"h":10.7,"l":10.48,"n":3754,"o":10.56,"t":"2025-01-14T05:00:00Z","v":207669,"vw":10.588081},{"c":10.75,"h":10.83,"l":10.57,"n":1406,"o":10.77,"t":"2025-01-15T05:00:00Z","v":84575,"vw":10.678308},{"c":10.51,"h":10.71,"l":10.51,"n":1618,"o":10.71,"t":"2025-01-16T05:00:00Z","v":77578,"vw":10.610837},{"c":10.74,"h":10.74,"l":10.5,"n":1149,"o":10.62,"t":"2025-01-17T05:00:00Z","v":52248,"vw":10.635218},{"c":11.07,"h":11.23,"l":10.99,"n":1940,"o":11.08,"t":"2025-01-21T05:00:00Z","v":111100,"vw":11.072154},{"c":10.9,"h":11.2,"l":10.87,"n":1773,"o":11.14,"t":"2025-01-22T05:00:00Z","v":76858,"vw":10.97098},{"c":10.84,"h":10.87,"l":10.665,"n":1469,"o":10.87,"t":"2025-01-23T05:00:00Z","v":48196,"vw":10.758409},{"c":10.86,"h":10.9645,"l":10.63,"n":1449,"o":10.9,"t":"2025-01-24T05:00:00Z","v":64373,"vw":10.886605},{"c":10.37,"h":10.6746,"l":10.31,"n":998,"o":10.39,"t":"2025-01-27T05:00:00Z","v":41791,"vw":10.446384},{"c":10.22,"h":10.47,"l":10.17,"n":2042,"o":10.41,"t":"2025-01-28T05:00:00Z","v":86391,"vw":10.281648},{"c":10.29,"h":10.3,"l":10.06,"n":1328,"o":10.24,"t":"2025-01-29T05:00:00Z","v":48994,"vw":10.213413},{"c":10.2,"h":10.325,"l":10.15,"n":1268,"o":10.29,"t":"2025-01-30T05:00:00Z","v":39847,"vw":10.241196},{"c":10.15,"h":10.34,"l":10.1,"n":1440,"o":10.3,"t":"2025-01-31T05:00:00Z","v":45689,"vw":10.254132},{"c":10.12,"h":10.305,"l":9.92,"n":1593,"o":9.94,"t":"2025-02-03T05:00:00Z","v":75237,"vw":10.080354},{"c":10.66,"h":11,"l":10.07,"n":4176,"o":10.32,"t":"2025-02-04T05:00:00Z","v":645681,"vw":10.449862},{"c":11.36,"h":11.55,"l":10.815,"n":2961,"o":10.83,"t":"2025-02-05T05:00:00Z","v":230806,"vw":11.225936},{"c":12.37,"h":12.37,"l":11.78,"n":2325,"o":11.89,"t":"2025-02-06T05:00:00Z","v":167824,"vw":12.07562},{"c":12.22,"h":12.42,"l":12.01,"n":1635,"o":12.42,"t":"2025-02-07T05:00:00Z","v":114606,"vw":12.124128},{"c":12.52,"h":12.72,"l":12.248,"n":3426,"o":12.53,"t":"2025-02-10T05:00:00Z","v":179107,"vw":12.472411},{"c":12.3,"h":12.53,"l":12.125,"n":1325,"o":12.49,"t":"2025-02-11T05:00:00Z","v":69070,"vw":12.349229},{"c":12.04,"h":12.1167,"l":11.9,"n":1367,"o":12.1,"t":"2025-02-12T05:00:00Z","v":83652,"vw":12.009425},{"c":11.91,"h":12.06,"l":11.64,"n":1337,"o":12.06,"t":"2025-02-13T05:00:00Z","v":53711,"vw":11.833874},{"c":11.75,"h":12,"l":11.49,"n":1383,"o":11.98,"t":"2025-02-14T05:00:00Z","v":59080,"vw":11.777665},{"c":11.59,"h":11.81,"l":11.4603,"n":1436,"o":11.75,"t":"2025-02-18T05:00:00Z","v":103388,"vw":11.662745},{"c":11.43,"h":11.63,"l":11.15,"n":2423,"o":11.58,"t":"2025-02-19T05:00:00Z","v":170525,"vw":11.313526},{"c":11.57,"h":11.63,"l":11.01,"n":1574,"o":11.28,"t":"2025-02-20T05:00:00Z","v":108686,"vw":11.303516},{"c":11.4,"h":12.1,"l":11.3288,"n":1872,"o":11.7,"t":"2025-02-21T05:00:00Z","v":145713,"vw":11.689894},{"c":11.33,"h":11.65,"l":11.2611,"n":1243,"o":11.52,"t":"2025-02-24T05:00:00Z","v":84785,"vw":11.443847},{"c":11.23,"h":11.36,"l":11.05,"n":1177,"o":11.14,"t":"2025-02-25T05:00:00Z","v":75514,"vw":11.23261},{"c":11.25,"h":11.4359,"l":11.2,"n":1206,"o":11.25,"t":"2025-02-26T05:00:00Z","v":49913,"vw":11.327496},{"c":10.92,"h":11.25,"l":10.92,"n":1484,"o":11.25,"t":"2025-02-27T05:00:00Z","v":58455,"vw":11.127384},{"c":11.02,"h":11.035,"l":10.78,"n":994,"o":10.83,"t":"2025-02-28T05:00:00Z","v":50022,"vw":10.931286},{"c":10.66,"h":11.06,"l":10.51,"n":1537,"o":11.02,"t":"2025-03-03T05:00:00Z","v":82695,"vw":10.781713},{"c":10.59,"h":10.64,"l":10.31,"n":1724,"o":10.54,"t":"2025-03-04T05:00:00Z","v":105437,"vw":10.511622},{"c":10.76,"h":10.78,"l":10.525,"n":953,"o":10.59,"t":"2025-03-05T05:00:00Z","v":33531,"vw":10.661503},{"c":10.56,"h":10.76,"l":10.46,"n":1000,"o":10.6,"t":"2025-03-06T05:00:00Z","v":45179,"vw":10.610817},{"c":10.52,"h":10.84,"l":10.41,"n":1403,"o":10.67,"t":"2025-03-07T05:00:00Z","v":74331,"vw":10.550143},{"c":10.25,"h":10.38,"l":10.2,"n":1283,"o":10.36,"t":"2025-03-10T04:00:00Z","v":95305,"vw":10.300673},{"c":10.21,"h":10.485,"l":10.1,"n":1140,"o":10.13,"t":"2025-03-11T04:00:00Z","v":69595,"vw":10.266513},{"c":10.2,"h":10.4,"l":10.16,"n":1258,"o":10.39,"t":"2025-03-12T04:00:00Z","v":60253,"vw":10.298669},{"c":10.17,"h":10.35,"l":10.08,"n":1236,"o":10.2,"t":"2025-03-13T04:00:00Z","v":79364,"vw":10.18175},{"c":10.41,"h":10.69,"l":10.36,"n":1719,"o":10.44,"t":"2025-03-14T04:00:00Z","v":102118,"vw":10.464769},{"c":10.5,"h":10.6725,"l":10.34,"n":1498,"o":10.34,"t":"2025-03-17T04:00:00Z","v":85297,"vw":10.496105},{"c":10.21,"h":10.45,"l":10.1901,"n":1371,"o":10.45,"t":"2025-03-18T04:00:00Z","v":82450,"vw":10.272876},{"c":10.14,"h":10.3455,"l":10.08,"n":2129,"o":10.17,"t":"2025-03-19T04:00:00Z","v":135909,"vw":10.181412},{"c":10.03,"h":10.234,"l":9.9,"n":1294,"o":9.9,"t":"2025-03-20T04:00:00Z","v":91050,"vw":10.063671},{"c":9.89,"h":10.04,"l":9.85,"n":1143,"o":9.9,"t":"2025-03-21T04:00:00Z","v":52549,"vw":9.941406},{"c":10.01,"h":10.08,"l":9.88,"n":1278,"o":9.89,"t":"2025-03-24T04:00:00Z","v":56161,"vw":10.022539},{"c":9.95,"h":10.1275,"l":9.95,"n":1044,"o":10.01,"t":"2025-03-25T04:00:00Z","v":52740,"vw":10.044189},{"c":9.9,"h":10.03,"l":9.87,"n":925,"o":9.88,"t":"2025-03-26T04:00:00Z","v":34395,"vw":9.95813},{"c":9.8,"h":9.982,"l":9.77,"n":794,"o":9.96,"t":"2025-03-27T04:00:00Z","v":43865,"vw":9.871868},{"c":9.55,"h":9.9715,"l":9.471,"n":1127,"o":9.84,"t":"2025-03-28T04:00:00Z","v":81668,"vw":9.572968},{"c":9.42,"h":9.58,"l":9.24,"n":1487,"o":9.4,"t":"2025-03-31T04:00:00Z","v":95495,"vw":9.425011},{"c":9.45,"h":9.57,"l":9.37,"n":1139,"o":9.46,"t":"2025-04-01T04:00:00Z","v":82747,"vw":9.448427},{"c":9.6,"h":9.7258,"l":9.34,"n":1557,"o":9.35,"t":"2025-04-02T04:00:00Z","v":83384,"vw":9.607482},{"c":8.96,"h":9.295,"l":8.76,"n":1913,"o":9.29,"t":"2025-04-03T04:00:00Z","v":158506,"vw":9.031991},{"c":8.47,"h":8.76,"l":8.14,"n":1859,"o":8.76,"t":"2025-04-04T04:00:00Z","v":129326,"vw":8.456121},{"c":8.35,"h":8.745,"l":8.09,"n":1671,"o":8.21,"t":"2025-04-07T04:00:00Z","v":138254,"vw":8.406851},{"c":8.16,"h":8.665,"l":8.0759,"n":1442,"o":8.57,"t":"2025-04-08T04:00:00Z","v":100624,"vw":8.344169},{"c":8.95,"h":9.105,"l":8.165,"n":1815,"o":8.21,"t":"2025-04-09T04:00:00Z","v":86438,"vw":8.612903},{"c":8.63,"h":8.741,"l":8.4,"n":1341,"o":8.71,"t":"2025-04-10T04:00:00Z","v":76878,"vw":8.627584},{"c":8.87,"h":9.247,"l":8.63,"n":1588,"o":8.63,"t":"2025-04-11T04:00:00Z","v":127323,"vw":8.864766},{"c":9.1,"h":9.32,"l":8.96,"n":1857,"o":8.96,"t":"2025-04-14T04:00:00Z","v":144661,"vw":9.144635},{"c":9.1,"h":9.305,"l":9.05,"n":2238,"o":9.05,"t":"2025-04-15T04:00:00Z","v":161124,"vw":9.197311},{"c":8.95,"h":9.35,"l":8.885,"n":2010,"o":8.99,"t":"2025-04-16T04:00:00Z","v":176181,"vw":9.032988},{"c":8.96,"h":9.02,"l":8.855,"n":890,"o":9.02,"t":"2025-04-17T04:00:00Z","v":61770,"vw":8.95949},{"c":8.96,"h":9.0765,"l":8.88,"n":1446,"o":8.88,"t":"2025-04-21T04:00:00Z","v":105780,"vw":8.968382},{"c":9.23,"h":9.39,"l":9.04,"n":1748,"o":9.12,"t":"2025-04-22T04:00:00Z","v":125324,"vw":9.290312},{"c":9.4,"h":9.7294,"l":9.27,"n":1616,"o":9.64,"t":"2025-04-23T04:00:00Z","v":125918,"vw":9.47616},{"c":9.5,"h":9.63,"l":9.39,"n":2011,"o":9.43,"t":"2025-04-24T04:00:00Z","v":104808,"vw":9.540573},{"c":9.46,"h":9.55,"l":9.395,"n":1253,"o":9.44,"t":"2025-04-25T04:00:00Z","v":88979,"vw":9.468094},{"c":9.47,"h":9.57,"l":9.38,"n":1967,"o":9.47,"t":"2025-04-28T04:00:00Z","v":99886,"vw":9.486072},{"c":9.46,"h":9.528,"l":9.4,"n":1787,"o":9.43,"t":"2025-04-29T04:00:00Z","v":67848,"vw":9.464513},{"c":9.38,"h":9.45,"l":9.21,"n":1362,"o":9.36,"t":"2025-04-30T04:00:00Z","v":81777,"vw":9.325162},{"c":9.4,"h":9.837,"l":9.4,"n":1051,"o":9.47,"t":"2025-05-01T04:00:00Z","v":50643,"vw":9.491957},{"c":9.46,"h":9.64,"l":9.45,"n":1186,"o":9.58,"t":"2025-05-02T04:00:00Z","v":64174,"vw":9.509478},{"c":9.28,"h":9.51,"l":9.26,"n":1217,"o":9.42,"t":"2025-05-05T04:00:00Z","v":52623,"vw":9.40374},{"c":8.15,"h":8.8,"l":8.01,"n":3215,"o":8.8,"t":"2025-05-06T04:00:00Z","v":262334,"vw":8.258559},{"c":8.42,"h":8.61,"l":8.31,"n":1457,"o":8.61,"t":"2025-05-07T04:00:00Z","v":114271,"vw":8.441498},{"c":8.44,"h":8.6928,"l":8.34,"n":1657,"o":8.65,"t":"2025-05-08T04:00:00Z","v":114754,"vw":8.452801},{"c":8.61,"h":8.7,"l":8.42,"n":1170,"o":8.47,"t":"2025-05-09T04:00:00Z","v":41470,"vw":8.590414},{"c":8.86,"h":8.94,"l":8.77,"n":944,"o":8.89,"t":"2025-05-12T04:00:00Z","v":53756,"vw":8.840354},{"c":8.98,"h":8.985,"l":8.76,"n":1022,"o":8.78,"t":"2025-05-13T04:00:00Z","v":47896,"vw":8.873006},{"c":8.9,"h":9.02,"l":8.83,"n":667,"o":9.01,"t":"2025-05-14T04:00:00Z","v":40164,"vw":8.90521},{"c":8.7,"h":8.845,"l":8.6802,"n":699,"o":8.78,"t":"2025-05-15T04:00:00Z","v":29258,"vw":8.745212},{"c":8.7,"h":8.8,"l":8.67,"n":498,"o":8.76,"t":"2025-05-16T04:00:00Z","v":27785,"vw":8.737637},{"c":8.89,"h":8.895,"l":8.66,"n":1149,"o":8.7,"t":"2025-05-19T04:00:00Z","v":57179,"vw":8.819044},{"c":8.86,"h":8.93,"l":8.8,"n":914,"o":8.93,"t":"2025-05-20T04:00:00Z","v":25006,"vw":8.848008},{"c":8.96,"h":9.17,"l":8.74,"n":1408,"o":8.74,"t":"2025-05-21T04:00:00Z","v":99420,"vw":8.995284},{"c":8.88,"h":8.95,"l":8.85,"n":1112,"o":8.89,"t":"2025-05-22T04:00:00Z","v":18604,"vw":8.902485},{"c":8.97,"h":9.13,"l":8.76,"n":1407,"o":8.76,"t":"2025-05-23T04:00:00Z","v":66949,"vw":9.024159},{"c":9.38,"h":9.38,"l":9.16,"n":1067,"o":9.18,"t":"2025-05-27T04:00:00Z","v":89314,"vw":9.253575},{"c":9.33,"h":9.37,"l":9.275,"n":1533,"o":9.32,"t":"2025-05-28T04:00:00Z","v":49244,"vw":9.319283},{"c":9.57,"h":9.59,"l":9.34,"n":1045,"o":9.39,"t":"2025-05-29T04:00:00Z","v":39714,"vw":9.450327},{"c":9.43,"h":9.5099,"l":9.37,"n":900,"o":9.49,"t":"2025-05-30T04:00:00Z","v":39096,"vw":9.430442},{"c":9.49,"h":9.52,"l":9.37,"n":926,"o":9.38,"t":"2025-06-02T04:00:00Z","v":47265,"vw":9.426748},{"c":9.56,"h":9.65,"l":9.39,"n":932,"o":9.42,"t":"2025-06-03T04:00:00Z","v":55258,"vw":9.544942},{"c":9.48,"h":9.61,"l":9.45,"n":873,"o":9.57,"t":"2025-06-04T04:00:00Z","v":60656,"vw":9.536643},{"c":9.48,"h":9.53,"l":9.43,"n":714,"o":9.47,"t":"2025-06-05T04:00:00Z","v":29077,"vw":9.488772},{"c":9.63,"h":9.75,"l":9.42,"n":1065,"o":9.52,"t":"2025-06-06T04:00:00Z","v":56451,"vw":9.643193},{"c":9.51,"h":9.69,"l":9.5,"n":794,"o":9.63,"t":"2025-06-09T04:00:00Z","v":45423,"vw":9.582031},{"c":9.4,"h":9.49,"l":9.29,"n":836,"o":9.49,"t":"2025-06-10T04:00:00Z","v":39045,"vw":9.385452},{"c":9.23,"h":9.49,"l":9.23,"n":1101,"o":9.4,"t":"2025-06-11T04:00:00Z","v":44301,"vw":9.375455},{"c":9.06,"h":9.17,"l":9,"n":760,"o":9.01,"t":"2025-06-12T04:00:00Z","v":33173,"vw":9.104279},{"c":8.9,"h":8.99,"l":8.81,"n":1153,"o":8.93,"t":"2025-06-13T04:00:00Z","v":44137,"vw":8.904576},{"c":9.3,"h":9.38,"l":9.22,"n":986,"o":9.33,"t":"2025-06-16T04:00:00Z","v":42978,"vw":9.30251},{"c":9.12,"h":9.35,"l":9.0625,"n":900,"o":9.35,"t":"2025-06-17T04:00:00Z","v":32042,"vw":9.184199},{"c":9.45,"h":9.5394,"l":9.39,"n":1156,"o":9.44,"t":"2025-06-18T04:00:00Z","v":69619,"vw":9.458802},{"c":9.44,"h":9.53,"l":9.29,"n":829,"o":9.52,"t":"2025-06-20T04:00:00Z","v":78745,"vw":9.419001},{"c":9.345,"h":9.37,"l":9.1432,"n":1269,"o":9.35,"t":"2025-06-23T04:00:00Z","v":50224,"vw":9.283328},{"c":9.69,"h":9.69,"l":9.5,"n":1386,"o":9.53,"t":"2025-06-24T04:00:00Z","v":49109,"vw":9.61065},{"c":9.58,"h":9.63,"l":9.54,"n":1258,"o":9.63,"t":"2025-06-25T04:00:00Z","v":32122,"vw":9.577293},{"c":9.74,"h":9.79,"l":9.625,"n":1326,"o":9.66,"t":"2025-06-26T04:00:00Z","v":51932,"vw":9.712925},{"c":9.75,"h":9.76,"l":9.57,"n":565,"o":9.76,"t":"2025-06-27T04:00:00Z","v":18555,"vw":9.663161},{"c":9.82,"h":9.85,"l":9.71,"n":1297,"o":9.81,"t":"2025-06-30T04:00:00Z","v":42909,"vw":9.779244},{"c":9.62,"h":9.78,"l":9.6,"n":1096,"o":9.76,"t":"2025-07-01T04:00:00Z","v":39120,"vw":9.68438},{"c":9.76,"h":9.7724,"l":9.6,"n":1081,"o":9.77,"t":"2025-07-02T04:00:00Z","v":63081,"vw":9.691829},{"c":9.64,"h":9.75,"l":9.6,"n":670,"o":9.75,"t":"2025-07-03T04:00:00Z","v":35905,"vw":9.665701},{"c":9.61,"h":9.72,"l":9.583,"n":1190,"o":9.64,"t":"2025-07-07T04:00:00Z","v":67573,"vw":9.650695},{"c":9.73,"h":9.81,"l":9.57,"n":1265,"o":9.57,"t":"2025-07-08T04:00:00Z","v":64928,"vw":9.703856},{"c":9.69,"h":9.81,"l":9.6,"n":1485,"o":9.66,"t":"2025-07-09T04:00:00Z","v":77289,"vw":9.702557},{"c":9.66,"h":9.765,"l":9.65,"n":1317,"o":9.7,"t":"2025-07-10T04:00:00Z","v":59358,"vw":9.720348},{"c":9.29,"h":9.602,"l":9.2704,"n":885,"o":9.58,"t":"2025-07-11T04:00:00Z","v":41610,"vw":9.422639},{"c":9.13,"h":9.255,"l":9.12,"n":891,"o":9.16,"t":"2025-07-14T04:00:00Z","v":40887,"vw":9.193987},{"c":8.96,"h":9.16,"l":8.955,"n":968,"o":9.16,"t":"2025-07-15T04:00:00Z","v":41733,"vw":9.029554},{"c":9.02,"h":9.055,"l":8.89,"n":1351,"o":8.94,"t":"2025-07-16T04:00:00Z","v":65949,"vw":8.980442},{"c":10.8,"h":11.13,"l":9.01,"n":12105,"o":9.01,"t":"2025-07-17T04:00:00Z","v":1017386,"vw":10.555668},{"c":10.28,"h":11.5,"l":10.0912,"n":9497,"o":11.4,"t":"2025-07-18T04:00:00Z","v":633228,"vw":10.572084},{"c":10.83,"h":11.12,"l":10.5571,"n":6719,"o":10.58,"t":"2025-07-21T04:00:00Z","v":367216,"vw":10.900797},{"c":10.63,"h":11.06,"l":10.53,"n":4286,"o":10.88,"t":"2025-07-22T04:00:00Z","v":241685,"vw":10.701236},{"c":10.8,"h":10.9346,"l":10.68,"n":2677,"o":10.77,"t":"2025-07-23T04:00:00Z","v":102631,"vw":10.820418},{"c":10.23,"h":10.8,"l":10.18,"n":3264,"o":10.8,"t":"2025-07-24T04:00:00Z","v":121443,"vw":10.380489},{"c":10.47,"h":10.6,"l":10.23,"n":2346,"o":10.36,"t":"2025-07-25T04:00:00Z","v":115106,"vw":10.467377},{"c":10.5,"h":10.73,"l":10.45,"n":2972,"o":10.61,"t":"2025-07-28T04:00:00Z","v":137039,"vw":10.57482},{"c":10.04,"h":10.75,"l":9.99,"n":5039,"o":10,"t":"2025-07-29T04:00:00Z","v":346417,"vw":10.23409},{"c":10.18,"h":10.42,"l":10,"n":3311,"o":10,"t":"2025-07-30T04:00:00Z","v":183601,"vw":10.247944},{"c":10.02,"h":10.22,"l":10,"n":2435,"o":10.05,"t":"2025-07-31T04:00:00Z","v":113341,"vw":10.125598},{"c":9.68,"h":9.7999,"l":9.35,"n":2776,"o":9.57,"t":"2025-08-01T04:00:00Z","v":134646,"vw":9.655924},{"c":10,"h":10.005,"l":9.65,"n":3604,"o":9.65,"t":"2025-08-04T04:00:00Z","v":157160,"vw":9.860471},{"c":9.77,"h":10.025,"l":9.74,"n":3002,"o":9.88,"t":"2025-08-05T04:00:00Z","v":155182,"vw":9.871425},{"c":9.96,"h":10.07,"l":9.67,"n":2285,"o":9.68,"t":"2025-08-06T04:00:00Z","v":111090,"vw":9.943808},{"c":9.75,"h":10.04,"l":9.665,"n":2780,"o":10.02,"t":"2025-08-07T04:00:00Z","v":106938,"vw":9.84433},{"c":9.85,"h":9.925,"l":9.73,"n":1576,"o":9.79,"t":"2025-08-08T04:00:00Z","v":94565,"vw":9.85957},{"c":9.83,"h":10.15,"l":9.8,"n":3299,"o":9.82,"t":"2025-08-11T04:00:00Z","v":175845,"vw":9.930484},{"c":9.95,"h":10.03,"l":9.78,"n":3919,"o":9.79,"t":"2025-08-12T04:00:00Z","v":159002,"vw":9.94954},{"c":10.04,"h":10.09,"l":9.95,"n":2454,"o":10,"t":"2025-08-13T04:00:00Z","v":132256,"vw":10.013035},{"c":9.59,"h":9.79,"l":9.55,"n":2791,"o":9.73,"t":"2025-08-14T04:00:00Z","v":151173,"vw":9.648973},{"c":9.8,"h":9.8499,"l":9.66,"n":2851,"o":9.7,"t":"2025-08-15T04:00:00Z","v":121358,"vw":9.790122},{"c":9.82,"h":9.88,"l":9.6,"n":4261,"o":9.62,"t":"2025-08-18T04:00:00Z","v":152010,"vw":9.774534},{"c":9.45,"h":9.8812,"l":9.32,"n":2883,"o":9.78,"t":"2025-08-19T04:00:00Z","v":134471,"vw":9.568935},{"c":9.07,"h":9.37,"l":8.9533,"n":2737,"o":9.37,"t":"2025-08-20T04:00:00Z","v":107424,"vw":9.085311},{"c":9.1,"h":9.1,"l":8.91,"n":3348,"o":9.02,"t":"2025-08-21T04:00:00Z","v":82117,"vw":9.00269},{"c":9.21,"h":9.462,"l":9.18,"n":2285,"o":9.21,"t":"2025-08-22T04:00:00Z","v":65050,"vw":9.249391},{"c":9.16,"h":9.25,"l":9.12,"n":1809,"o":9.16,"t":"2025-08-25T04:00:00Z","v":53429,"vw":9.172284},{"c":9.3,"h":9.325,"l":9.14,"n":1956,"o":9.16,"t":"2025-08-26T04:00:00Z","v":64282,"vw":9.233273},{"c":9.42,"h":9.46,"l":9.32,"n":1616,"o":9.33,"t":"2025-08-27T04:00:00Z","v":38923,"vw":9.404074},{"c":9.48,"h":9.53,"l":9.36,"n":1146,"o":9.41,"t":"2025-08-28T04:00:00Z","v":39868,"vw":9.472922},{"c":9.64,"h":9.7999,"l":9.5,"n":1592,"o":9.51,"t":"2025-08-29T04:00:00Z","v":53304,"vw":9.60105},{"c":9.25,"h":9.36,"l":9.22,"n":2659,"o":9.34,"t":"2025-09-02T04:00:00Z","v":80931,"vw":9.290542},{"c":9.42,"h":9.665,"l":9.21,"n":2730,"o":9.21,"t":"2025-09-03T04:00:00Z","v":106872,"vw":9.477877},{"c":9.7,"h":9.73,"l":9.37,"n":2319,"o":9.42,"t":"2025-09-04T04:00:00Z","v":87307,"vw":9.588961},{"c":9.67,"h":9.82,"l":9.62,"n":1600,"o":9.78,"t":"2025-09-05T04:00:00Z","v":58120,"vw":9.706303},{"c":9.73,"h":9.755,"l":9.56,"n":1971,"o":9.56,"t":"2025-09-08T04:00:00Z","v":68947,"vw":9.697613},{"c":9.89,"h":9.92,"l":9.64,"n":1746,"o":9.67,"t":"2025-09-09T04:00:00Z","v":90282,"vw":9.832374},{"c":10,"h":10.13,"l":9.87,"n":2368,"o":9.88,"t":"2025-09-10T04:00:00Z","v":116261,"vw":10.049584},{"c":10.45,"h":10.47,"l":9.91,"n":3205,"o":9.91,"t":"2025-09-11T04:00:00Z","v":166471,"vw":10.317874},{"c":10.2,"h":10.35,"l":10.125,"n":1571,"o":10.35,"t":"2025-09-12T04:00:00Z","v":62542,"vw":10.209112},{"c":10.22,"h":10.33,"l":10.099,"n":2338,"o":10.11,"t":"2025-09-15T04:00:00Z","v":118300,"vw":10.217185},{"c":10.18,"h":10.32,"l":10.08,"n":2799,"o":10.13,"t":"2025-09-16T04:00:00Z","v":126982,"vw":10.200113},{"c":10.18,"h":10.43,"l":10.15,"n":3728,"o":10.22,"t":"2025-09-17T04:00:00Z","v":117485,"vw":10.25041},{"c":10.15,"h":10.33,"l":9.98,"n":3584,"o":10.19,"t":"2025-09-18T04:00:00Z","v":142404,"vw":10.133288},{"c":10.14,"h":10.215,"l":10.03,"n":2371,"o":10.1,"t":"2025-09-19T04:00:00Z","v":130422,"vw":10.154709},{"c":10.24,"h":10.425,"l":10.06,"n":2552,"o":10.12,"t":"2025-09-22T04:00:00Z","v":116338,"vw":10.321697},{"c":10.05,"h":10.29,"l":10.03,"n":1875,"o":10.29,"t":"2025-09-23T04:00:00Z","v":63938,"vw":10.169325},{"c":9.88,"h":10.085,"l":9.81,"n":1963,"o":10.0101,"t":"2025-09-24T04:00:00Z","v":76281,"vw":9.943466},{"c":9.56,"h":9.78,"l":9.5405,"n":3029,"o":9.65,"t":"2025-09-25T04:00:00Z","v":153158,"vw":9.637297},{"c":9.66,"h":9.71,"l":9.53,"n":2719,"o":9.6,"t":"2025-09-26T04:00:00Z","v":108468,"vw":9.634644},{"c":9.67,"h":9.76,"l":9.63,"n":2137,"o":9.71,"t":"2025-09-29T04:00:00Z","v":78543,"vw":9.695506},{"c":9.52,"h":9.67,"l":9.425,"n":2259,"o":9.62,"t":"2025-09-30T04:00:00Z","v":68411,"vw":9.529509},{"c":9.74,"h":9.76,"l":9.55,"n":2146,"o":9.55,"t":"2025-10-01T04:00:00Z","v":107136,"vw":9.682261},{"c":9.72,"h":9.82,"l":9.65,"n":2629,"o":9.82,"t":"2025-10-02T04:00:00Z","v":90927,"vw":9.720408},{"c":9.64,"h":9.86,"l":9.62,"n":2520,"o":9.76,"t":"2025-10-03T04:00:00Z","v":126996,"vw":9.724112},{"c":9.76,"h":9.85,"l":9.7,"n":1921,"o":9.71,"t":"2025-10-06T04:00:00Z","v":89103,"vw":9.793425},{"c":9.63,"h":9.9,"l":9.605,"n":2731,"o":9.8,"t":"2025-10-07T04:00:00Z","v":105267,"vw":9.731952},{"c":9.76,"h":9.85,"l":9.59,"n":1977,"o":9.64,"t":"2025-10-08T04:00:00Z","v":87903,"vw":9.743757},{"c":9.68,"h":9.875,"l":9.615,"n":1851,"o":9.82,"t":"2025-10-09T04:00:00Z","v":61060,"vw":9.715716},{"c":9.29,"h":9.73,"l":9.23,"n":2745,"o":9.73,"t":"2025-10-10T04:00:00Z","v":109186,"vw":9.373746},{"c":9.42,"h":9.5499,"l":9.39,"n":2272,"o":9.42,"t":"2025-10-13T04:00:00Z","v":83561,"vw":9.459221},{"c":9.51,"h":9.53,"l":9.29,"n":1506,"o":9.29,"t":"2025-10-14T04:00:00Z","v":52964,"vw":9.462055},{"c":9.46,"h":9.67,"l":9.38,"n":1604,"o":9.55,"t":"2025-10-15T04:00:00Z","v":89963,"vw":9.501125},{"c":9.31,"h":9.51,"l":9.2,"n":2080,"o":9.51,"t":"2025-10-16T04:00:00Z","v":103033,"vw":9.333913},{"c":9.14,"h":9.4205,"l":9.07,"n":1675,"o":9.22,"t":"2025-10-17T04:00:00Z","v":77181,"vw":9.149949},{"c":9.15,"h":9.26,"l":9.11,"n":1553,"o":9.19,"t":"2025-10-20T04:00:00Z","v":62631,"vw":9.205138},{"c":9.09,"h":9.25,"l":9.05,"n":1670,"o":9.05,"t":"2025-10-21T04:00:00Z","v":73001,"vw":9.105499},{"c":8.93,"h":9.09,"l":8.83,"n":1580,"o":9.07,"t":"2025-10-22T04:00:00Z","v":43123,"vw":8.953804},{"c":9.03,"h":9.08,"l":8.86,"n":1338,"o":8.86,"t":"2025-10-23T04:00:00Z","v":40648,"vw":8.999003},{"c":9.05,"h":9.18,"l":9.04,"n":1672,"o":9.08,"t":"2025-10-24T04:00:00Z","v":43935,"vw":9.106644},{"c":9.05,"h":9.2,"l":9.03,"n":2686,"o":9.05,"t":"2025-10-27T04:00:00Z","v":92730,"vw":9.105624},{"c":8.95,"h":9.0468,"l":8.93,"n":2144,"o":9.01,"t":"2025-10-28T04:00:00Z","v":72268,"vw":8.970281},{"c":8.97,"h":9.115,"l":8.9,"n":2719,"o":9,"t":"2025-10-29T04:00:00Z","v":124793,"vw":9.011246},{"c":8.84,"h":8.979,"l":8.83,"n":1310,"o":8.91,"t":"2025-10-30T04:00:00Z","v":39154,"vw":8.908463},{"c":8.93,"h":9.03,"l":8.85,"n":1427,"o":8.85,"t":"2025-10-31T04:00:00Z","v":35747,"vw":8.950302},{"c":8.83,"h":8.99,"l":8.83,"n":2270,"o":8.99,"t":"2025-11-03T05:00:00Z","v":52614,"vw":8.907568},{"c":9.32,"h":9.93,"l":9.165,"n":5427,"o":9.58,"t":"2025-11-04T05:00:00Z","v":378580,"vw":9.452886},{"c":9.68,"h":9.75,"l":9.32,"n":3833,"o":9.46,"t":"2025-11-05T05:00:00Z","v":244364,"vw":9.593968},{"c":9.23,"h":9.77,"l":9.14,"n":3906,"o":9.77,"t":"2025-11-06T05:00:00Z","v":221068,"vw":9.471202},{"c":9.28,"h":9.39,"l":9.02,"n":2700,"o":9.23,"t":"2025-11-07T05:00:00Z","v":123430,"vw":9.239381},{"c":9.54,"h":9.66,"l":9.33,"n":3653,"o":9.45,"t":"2025-11-10T05:00:00Z","v":182295,"vw":9.519655},{"c":9.44,"h":9.5599,"l":9.2616,"n":2225,"o":9.4,"t":"2025-11-11T05:00:00Z","v":139590,"vw":9.43103},{"c":9.77,"h":9.8508,"l":9.41,"n":3775,"o":9.43,"t":"2025-11-12T05:00:00Z","v":249356,"vw":9.689138},{"c":9.38,"h":9.765,"l":9.3,"n":2265,"o":9.69,"t":"2025-11-13T05:00:00Z","v":71967,"vw":9.514612},{"c":9.28,"h":9.3315,"l":9.16,"n":1902,"o":9.22,"t":"2025-11-14T05:00:00Z","v":92062,"vw":9.262631},{"c":9.13,"h":9.32,"l":9.06,"n":1744,"o":9.2,"t":"2025-11-17T05:00:00Z","v":89025,"vw":9.18182},{"c":8.89,"h":9.03,"l":8.84,"n":2689,"o":8.92,"t":"2025-11-18T05:00:00Z","v":118774,"vw":8.900872},{"c":8.76,"h":9.0799,"l":8.71,"n":1986,"o":8.83,"t":"2025-11-19T05:00:00Z","v":118170,"vw":8.848951},{"c":8.46,"h":8.95,"l":8.435,"n":3132,"o":8.79,"t":"2025-11-20T05:00:00Z","v":169138,"vw":8.660955},{"c":8.67,"h":8.7914,"l":8.45,"n":2546,"o":8.51,"t":"2025-11-21T05:00:00Z","v":139634,"vw":8.653305},{"c":8.75,"h":8.84,"l":8.68,"n":2366,"o":8.68,"t":"2025-11-24T05:00:00Z","v":123790,"vw":8.769154},{"c":8.67,"h":8.75,"l":8.59,"n":3862,"o":8.65,"t":"2025-11-25T05:00:00Z","v":277702,"vw":8.692774},{"c":8.89,"h":8.98,"l":8.73,"n":2202,"o":8.76,"t":"2025-11-26T05:00:00Z","v":140574,"vw":8.879377},{"c":9,"h":9.04,"l":8.82,"n":729,"o":8.87,"t":"2025-11-28T05:00:00Z","v":44489,"vw":8.96591},{"c":8.63,"h":8.85,"l":8.62,"n":2576,"o":8.72,"t":"2025-12-01T05:00:00Z","v":140099,"vw":8.73706},{"c":8.58,"h":8.69,"l":8.5458,"n":2268,"o":8.59,"t":"2025-12-02T05:00:00Z","v":156761,"vw":8.602456},{"c":8.66,"h":8.7,"l":8.55,"n":1422,"o":8.55,"t":"2025-12-03T05:00:00Z","v":70808,"vw":8.647932},{"c":8.62,"h":8.74,"l":8.55,"n":1804,"o":8.69,"t":"2025-12-04T05:00:00Z","v":108714,"vw":8.644328},{"c":8.68,"h":8.77,"l":8.56,"n":1590,"o":8.56,"t":"2025-12-05T05:00:00Z","v":79903,"vw":8.693622},{"c":8.9,"h":9.08,"l":8.7,"n":1942,"o":8.71,"t":"2025-12-08T05:00:00Z","v":85099,"vw":8.912848},{"c":9.13,"h":9.3293,"l":8.88,"n":2383,"o":8.88,"t":"2025-12-09T05:00:00Z","v":106260,"vw":9.081591},{"c":9.22,"h":9.2729,"l":8.9301,"n":1591,"o":9,"t":"2025-12-10T05:00:00Z","v":105652,"vw":9.142895},{"c":9.16,"h":9.26,"l":9.07,"n":1891,"o":9.21,"t":"2025-12-11T05:00:00Z","v":97994,"vw":9.163035},{"c":9.08,"h":9.22,"l":9.02,"n":1544,"o":9.22,"t":"2025-12-12T05:00:00Z","v":58197,"vw":9.102135},{"c":8.87,"h":9.14,"l":8.84,"n":2660,"o":9.08,"t":"2025-12-15T05:00:00Z","v":146740,"vw":8.928457},{"c":9.01,"h":9.09,"l":8.79,"n":2366,"o":8.79,"t":"2025-12-16T05:00:00Z","v":111454,"vw":9.011894},{"c":8.89,"h":9.11,"l":8.875,"n":2246,"o":8.97,"t":"2025-12-17T05:00:00Z","v":107578,"vw":8.948423},{"c":9.09,"h":9.195,"l":9.02,"n":1642,"o":9.02,"t":"2025-12-18T05:00:00Z","v":54056,"vw":9.110152},{"c":9.09,"h":9.18,"l":9.06,"n":1464,"o":9.06,"t":"2025-12-19T05:00:00Z","v":82772,"vw":9.121182},{"c":8.92,"h":9.14,"l":8.92,"n":2397,"o":9.01,"t":"2025-12-22T05:00:00Z","v":112744,"vw":9.027055},{"c":8.87,"h":8.92,"l":8.79,"n":1466,"o":8.8,"t":"2025-12-23T05:00:00Z","v":65743,"vw":8.886988},{"c":8.93,"h":8.935,"l":8.84,"n":749,"o":8.9,"t":"2025-12-24T05:00:00Z","v":41460,"vw":8.88367},{"c":8.92,"h":8.955,"l":8.78,"n":1452,"o":8.88,"t":"2025-12-26T05:00:00Z","v":68581,"vw":8.897606},{"c":8.84,"h":8.9437,"l":8.77,"n":1544,"o":8.77,"t":"2025-12-29T05:00:00Z","v":58746,"vw":8.836519},{"c":8.75,"h":8.82,"l":8.705,"n":1126,"o":8.81,"t":"2025-12-30T05:00:00Z","v":47817,"vw":8.768657},{"c":8.73,"h":8.84,"l":8.7,"n":1256,"o":8.73,"t":"2025-12-31T05:00:00Z","v":58056,"vw":8.749384},{"c":8.74,"h":8.86,"l":8.67,"n":1223,"o":8.74,"t":"2026-01-02T05:00:00Z","v":54352,"vw":8.757093},{"c":8.98,"h":9.07,"l":8.82,"n":2104,"o":8.82,"t":"2026-01-05T05:00:00Z","v":88942,"vw":8.981968},{"c":9.06,"h":9.1205,"l":8.91,"n":1567,"o":8.95,"t":"2026-01-06T05:00:00Z","v":79203,"vw":9.049796},{"c":9.08,"h":9.21,"l":8.96,"n":1885,"o":9.09,"t":"2026-01-07T05:00:00Z","v":113537,"vw":9.083955},{"c":8.86,"h":9.02,"l":8.78,"n":1617,"o":9.02,"t":"2026-01-08T05:00:00Z","v":62304,"vw":8.888684},{"c":8.85,"h":8.95,"l":8.77,"n":1502,"o":8.86,"t":"2026-01-09T05:00:00Z","v":55460,"vw":8.861249},{"c":8.83,"h":8.89,"l":8.71,"n":1716,"o":8.79,"t":"2026-01-12T05:00:00Z","v":61637,"vw":8.82204},{"c":8.82,"h":8.905,"l":8.8,"n":1553,"o":8.8,"t":"2026-01-13T05:00:00Z","v":77762,"vw":8.854951},{"c":8.69,"h":8.94,"l":8.64,"n":1373,"o":8.84,"t":"2026-01-14T05:00:00Z","v":84024,"vw":8.768141},{"c":8.65,"h":8.8,"l":8.62,"n":1881,"o":8.71,"t":"2026-01-15T05:00:00Z","v":86453,"vw":8.694285},{"c":8.36,"h":8.65,"l":8.33,"n":1582,"o":8.65,"t":"2026-01-16T05:00:00Z","v":75477,"vw":8.41585},{"c":8.34,"h":8.4999,"l":8.2,"n":4037,"o":8.21,"t":"2026-01-20T05:00:00Z","v":222531,"vw":8.351962},{"c":8.21,"h":8.3468,"l":8.13,"n":2771,"o":8.3,"t":"2026-01-21T05:00:00Z","v":168414,"vw":8.193444},{"c":8.39,"h":8.435,"l":8.34,"n":1993,"o":8.35,"t":"2026-01-22T05:00:00Z","v":76645,"vw":8.374685},{"c":8.33,"h":8.44,"l":8.21,"n":1706,"o":8.44,"t":"2026-01-23T05:00:00Z","v":59021,"vw":8.300268},{"c":8.63,"h":8.63,"l":8.38,"n":3139,"o":8.39,"t":"2026-01-26T05:00:00Z","v":142529,"vw":8.563152},{"c":8.8,"h":8.8,"l":8.62,"n":1997,"o":8.68,"t":"2026-01-27T05:00:00Z","v":76808,"vw":8.727045},{"c":8.65,"h":8.86,"l":8.6204,"n":1833,"o":8.75,"t":"2026-01-28T05:00:00Z","v":77688,"vw":8.706676},{"c":8.45,"h":8.59,"l":8.2,"n":2546,"o":8.58,"t":"2026-01-29T05:00:00Z","v":122258,"vw":8.337585},{"c":8.35,"h":8.53,"l":8.2705,"n":1997,"o":8.45,"t":"2026-01-30T05:00:00Z","v":61044,"vw":8.352287},{"c":8.52,"h":8.6742,"l":8.41,"n":2981,"o":8.43,"t":"2026-02-02T05:00:00Z","v":150856,"vw":8.557923},{"c":7.35,"h":8.1,"l":7.3195,"n":5796,"o":8.08,"t":"2026-02-03T05:00:00Z","v":313697,"vw":7.510876},{"c":7.51,"h":7.56,"l":7.22,"n":4568,"o":7.34,"t":"2026-02-04T05:00:00Z","v":478010,"vw":7.337785},{"c":7.46,"h":7.6,"l":7.35,"n":3389,"o":7.45,"t":"2026-02-05T05:00:00Z","v":279591,"vw":7.468285},{"c":7.64,"h":7.72,"l":7.42,"n":3228,"o":7.42,"t":"2026-02-06T05:00:00Z","v":205524,"vw":7.646413},{"c":7.8,"h":7.87,"l":7.55,"n":3409,"o":7.57,"t":"2026-02-09T05:00:00Z","v":225824,"vw":7.689749},{"c":7.73,"h":7.92,"l":7.7,"n":2933,"o":7.77,"t":"2026-02-10T05:00:00Z","v":194532,"vw":7.764392},{"c":7.73,"h":7.74,"l":7.4301,"n":2662,"o":7.7,"t":"2026-02-11T05:00:00Z","v":190799,"vw":7.630688},{"c":7.23,"h":7.68,"l":7.2,"n":3592,"o":7.63,"t":"2026-02-12T05:00:00Z","v":530480,"vw":7.340823},{"c":7.33,"h":7.48,"l":7.25,"n":2438,"o":7.26,"t":"2026-02-13T05:00:00Z","v":97683,"vw":7.345052},{"c":7.03,"h":7.18,"l":6.99,"n":3792,"o":7.08,"t":"2026-02-17T05:00:00Z","v":319693,"vw":7.067715},{"c":7.15,"h":7.225,"l":6.95,"n":3488,"o":6.99,"t":"2026-02-18T05:00:00Z","v":237927,"vw":7.095038},{"c":7.29,"h":7.32,"l":7.05,"n":2739,"o":7.05,"t":"2026-02-19T05:00:00Z","v":230294,"vw":7.196793},{"c":7.24,"h":7.475,"l":7.09,"n":2161,"o":7.09,"t":"2026-02-20T05:00:00Z","v":148557,"vw":7.302824},{"c":7.11,"h":7.255,"l":7.05,"n":3222,"o":7.12,"t":"2026-02-23T05:00:00Z","v":183257,"vw":7.136485},{"c":7.315,"h":7.515,"l":7.04,"n":2529,"o":7.04,"t":"2026-02-24T05:00:00Z","v":189047,"vw":7.317028},{"c":7.24,"h":7.38,"l":7.22,"n":2571,"o":7.26,"t":"2026-02-25T05:00:00Z","v":167496,"vw":7.28679},{"c":7.18,"h":7.3,"l":7.09,"n":2761,"o":7.23,"t":"2026-02-26T05:00:00Z","v":163856,"vw":7.180846},{"c":7.14,"h":7.19,"l":7,"n":1897,"o":7.1,"t":"2026-02-27T05:00:00Z","v":131799,"vw":7.110822},{"c":7.55,"h":7.6,"l":7.15,"n":3016,"o":7.15,"t":"2026-03-02T05:00:00Z","v":249501,"vw":7.423049},{"c":7.625,"h":7.7,"l":7.4,"n":2173,"o":7.4,"t":"2026-03-03T05:00:00Z","v":192334,"vw":7.599357},{"c":7.96,"h":7.975,"l":7.7,"n":1361,"o":7.73,"t":"2026-03-04T05:00:00Z","v":119636,"vw":7.851794},{"c":7.99,"h":8.16,"l":7.89,"n":2126,"o":7.89,"t":"2026-03-05T05:00:00Z","v":144563,"vw":8.019769},{"c":8.06,"h":8.06,"l":7.82,"n":1422,"o":7.91,"t":"2026-03-06T05:00:00Z","v":81191,"vw":7.953145},{"c":7.92,"h":8.13,"l":7.812,"n":2464,"o":7.88,"t":"2026-03-09T04:00:00Z","v":166355,"vw":7.994517},{"c":7.98,"h":8.04,"l":7.9,"n":1817,"o":7.93,"t":"2026-03-10T04:00:00Z","v":92706,"vw":7.982526},{"c":8.16,"h":8.19,"l":7.96,"n":1957,"o":7.96,"t":"2026-03-11T04:00:00Z","v":91790,"vw":8.114071},{"c":8.18,"h":8.23,"l":8.05,"n":1982,"o":8.09,"t":"2026-03-12T04:00:00Z","v":107464,"vw":8.160311},{"c":8.21,"h":8.32,"l":8.11,"n":1924,"o":8.16,"t":"2026-03-13T04:00:00Z","v":119018,"vw":8.204074},{"c":8.37,"h":8.49,"l":8.22,"n":1775,"o":8.22,"t":"2026-03-16T04:00:00Z","v":127911,"vw":8.385445},{"c":8.51,"h":8.63,"l":8.41,"n":1608,"o":8.41,"t":"2026-03-17T04:00:00Z","v":110952,"vw":8.548582},{"c":8.33,"h":8.605,"l":8.33,"n":1365,"o":8.51,"t":"2026-03-18T04:00:00Z","v":90272,"vw":8.458504},{"c":8.47,"h":8.53,"l":8.26,"n":1365,"o":8.26,"t":"2026-03-19T04:00:00Z","v":110986,"vw":8.431711},{"c":8.33,"h":8.46,"l":8.24,"n":1645,"o":8.46,"t":"2026-03-20T04:00:00Z","v":115958,"vw":8.326154},{"c":8.52,"h":8.58,"l":8.335,"n":1763,"o":8.35,"t":"2026-03-23T04:00:00Z","v":93556,"vw":8.493026},{"c":8.51,"h":8.6,"l":8.38,"n":1256,"o":8.42,"t":"2026-03-24T04:00:00Z","v":90973,"vw":8.497664},{"c":8.67,"h":8.725,"l":8.55,"n":2135,"o":8.59,"t":"2026-03-25T04:00:00Z","v":67343,"vw":8.669764},{"c":8.54,"h":8.7699,"l":8.53,"n":1605,"o":8.56,"t":"2026-03-26T04:00:00Z","v":82019,"vw":8.653376},{"c":8.33,"h":8.53,"l":8.285,"n":1417,"o":8.47,"t":"2026-03-27T04:00:00Z","v":38996,"vw":8.361142},{"c":8.29,"h":8.45,"l":8.26,"n":1315,"o":8.32,"t":"2026-03-30T04:00:00Z","v":93333,"vw":8.340441},{"c":8.41,"h":8.48,"l":8.27,"n":1724,"o":8.29,"t":"2026-03-31T04:00:00Z","v":105801,"vw":8.329013},{"c":8.62,"h":8.72,"l":8.48,"n":2072,"o":8.5,"t":"2026-04-01T04:00:00Z","v":53399,"vw":8.619973},{"c":8.71,"h":8.78,"l":8.3521,"n":1094,"o":8.51,"t":"2026-04-02T04:00:00Z","v":48563,"vw":8.690364},{"c":8.86,"h":8.903,"l":8.738,"n":1160,"o":8.75,"t":"2026-04-06T04:00:00Z","v":68134,"vw":8.845735},{"c":9.07,"h":9.08,"l":8.84,"n":1300,"o":8.84,"t":"2026-04-07T04:00:00Z","v":58444,"vw":8.993482},{"c":9.07,"h":9.3,"l":9.04,"n":1948,"o":9.25,"t":"2026-04-08T04:00:00Z","v":109487,"vw":9.144543},{"c":9.06,"h":9.12,"l":8.95,"n":1249,"o":9.03,"t":"2026-04-09T04:00:00Z","v":68240,"vw":9.024224},{"c":8.79,"h":9.1,"l":8.76,"n":1303,"o":9.06,"t":"2026-04-10T04:00:00Z","v":78977,"vw":8.898739},{"c":8.88,"h":8.93,"l":8.692,"n":1477,"o":8.74,"t":"2026-04-13T04:00:00Z","v":62671,"vw":8.841368},{"c":8.73,"h":8.87,"l":8.64,"n":1273,"o":8.85,"t":"2026-04-14T04:00:00Z","v":49239,"vw":8.742907},{"c":8.86,"h":8.945,"l":8.71,"n":1760,"o":8.71,"t":"2026-04-15T04:00:00Z","v":72386,"vw":8.819682},{"c":8.91,"h":8.97,"l":8.85,"n":1532,"o":8.9,"t":"2026-04-16T04:00:00Z","v":55857,"vw":8.901333},{"c":9.1,"h":9.12,"l":8.88,"n":2066,"o":8.91,"t":"2026-04-17T04:00:00Z","v":63939,"vw":9.017768},{"c":9.31,"h":9.39,"l":9.06,"n":3516,"o":9.13,"t":"2026-04-20T04:00:00Z","v":201883,"vw":9.210099},{"c":9.5,"h":9.55,"l":9.325,"n":1792,"o":9.39,"t":"2026-04-21T04:00:00Z","v":76330,"vw":9.466365},{"c":9.43,"h":9.6,"l":9.39,"n":2131,"o":9.5,"t":"2026-04-22T04:00:00Z","v":65205,"vw":9.476347},{"c":9.07,"h":9.41,"l":9.06,"n":1706,"o":9.4,"t":"2026-04-23T04:00:00Z","v":55419,"vw":9.166592},{"c":9.03,"h":9.14,"l":8.91,"n":855,"o":9.14,"t":"2026-04-24T04:00:00Z","v":26143,"vw":9.023647},{"c":8.87,"h":8.96,"l":8.78,"n":1141,"o":8.93,"t":"2026-04-27T04:00:00Z","v":63311,"vw":8.871356},{"c":8.75,"h":8.79,"l":8.67,"n":1177,"o":8.79,"t":"2026-04-28T04:00:00Z","v":40333,"vw":8.723687},{"c":8.8,"h":8.83,"l":8.56,"n":881,"o":8.66,"t":"2026-04-29T04:00:00Z","v":38816,"vw":8.727639},{"c":9.26,"h":9.3499,"l":8.86,"n":2968,"o":8.86,"t":"2026-04-30T04:00:00Z","v":230197,"vw":9.225546},{"c":10.17,"h":10.39,"l":9.4005,"n":5919,"o":9.43,"t":"2026-05-01T04:00:00Z","v":376068,"vw":9.962267},{"c":10.14,"h":10.37,"l":10.01,"n":3519,"o":10.105,"t":"2026-05-04T04:00:00Z","v":176153,"vw":10.156317},{"c":8.51,"h":8.86,"l":8.15,"n":6853,"o":8.86,"t":"2026-05-05T04:00:00Z","v":486400,"vw":8.497977},{"c":8.54,"h":8.64,"l":8.33,"n":2851,"o":8.52,"t":"2026-05-06T04:00:00Z","v":115947,"vw":8.503705},{"c":8.35,"h":8.59,"l":8.13,"n":4099,"o":8.54,"t":"2026-05-07T04:00:00Z","v":232247,"vw":8.31537},{"c":8.42,"h":8.455,"l":8.23,"n":1879,"o":8.4,"t":"2026-05-08T04:00:00Z","v":66465,"vw":8.364904},{"c":8.63,"h":8.64,"l":8.36,"n":1652,"o":8.36,"t":"2026-05-11T04:00:00Z","v":88940,"vw":8.513998},{"c":8.48,"h":8.53,"l":8.35,"n":1862,"o":8.44,"t":"2026-05-12T04:00:00Z","v":70561,"vw":8.427516},{"c":8.45,"h":8.525,"l":8.3101,"n":1438,"o":8.43,"t":"2026-05-13T04:00:00Z","v":83879,"vw":8.423215},{"c":8.43,"h":8.56,"l":8.39,"n":1316,"o":8.47,"t":"2026-05-14T04:00:00Z","v":29417,"vw":8.449267},{"c":8.15,"h":8.425,"l":8.1229,"n":1174,"o":8.39,"t":"2026-05-15T04:00:00Z","v":75592,"vw":8.269442},{"c":8.2,"h":8.255,"l":8.04,"n":1770,"o":8.2,"t":"2026-05-18T04:00:00Z","v":96849,"vw":8.151742},{"c":8.08,"h":8.24,"l":8.042,"n":1523,"o":8.11,"t":"2026-05-19T04:00:00Z","v":69967,"vw":8.114572},{"c":8.49,"h":8.57,"l":8.07,"n":1744,"o":8.08,"t":"2026-05-20T04:00:00Z","v":99707,"vw":8.417591},{"c":8.74,"h":8.74,"l":8.335,"n":1271,"o":8.4,"t":"2026-05-21T04:00:00Z","v":76965,"vw":8.596497},{"c":9.12,"h":9.14,"l":8.66,"n":1769,"o":8.74,"t":"2026-05-22T04:00:00Z","v":122611,"vw":9.046874},{"c":9.08,"h":9.27,"l":9.03,"n":2984,"o":9.04,"t":"2026-05-26T04:00:00Z","v":192536,"vw":9.123279},{"c":9.42,"h":9.44,"l":9.14,"n":2901,"o":9.16,"t":"2026-05-27T04:00:00Z","v":144019,"vw":9.309922},{"c":9.71,"h":9.79,"l":9.29,"n":2596,"o":9.33,"t":"2026-05-28T04:00:00Z","v":181511,"vw":9.524323},{"c":9.84,"h":9.9,"l":9.68,"n":2272,"o":9.71,"t":"2026-05-29T04:00:00Z","v":134421,"vw":9.816349},{"c":10.18,"h":10.265,"l":9.7,"n":2974,"o":9.71,"t":"2026-06-01T04:00:00Z","v":168292,"vw":10.057209},{"c":10.15,"h":10.23,"l":9.96,"n":2721,"o":10,"t":"2026-06-02T04:00:00Z","v":167279,"vw":10.082616},{"c":10.05,"h":10.12,"l":9.885,"n":2489,"o":10.05,"t":"2026-06-03T04:00:00Z","v":128896,"vw":10.015169},{"c":10.17,"h":10.19,"l":9.9,"n":1386,"o":9.91,"t":"2026-06-04T04:00:00Z","v":68290,"vw":10.074145},{"c":9.61,"h":10.09,"l":9.53,"n":2041,"o":10.09,"t":"2026-06-05T04:00:00Z","v":85535,"vw":9.748646},{"c":9.77,"h":9.8,"l":9.64,"n":2237,"o":9.64,"t":"2026-06-08T04:00:00Z","v":96672,"vw":9.747736},{"c":9.52,"h":9.76,"l":9.33,"n":3254,"o":9.69,"t":"2026-06-09T04:00:00Z","v":100386,"vw":9.562946},{"c":9.4,"h":9.57,"l":9.35,"n":4745,"o":9.37,"t":"2026-06-10T04:00:00Z","v":127989,"vw":9.45892},{"c":9.49,"h":9.49,"l":9.19,"n":2754,"o":9.42,"t":"2026-06-11T04:00:00Z","v":158947,"vw":9.355611},{"c":9.81,"h":10.2599,"l":9.55,"n":4101,"o":9.57,"t":"2026-06-12T04:00:00Z","v":225514,"vw":9.912493},{"c":9.66,"h":9.98,"l":9.62,"n":3076,"o":9.9,"t":"2026-06-15T04:00:00Z","v":175400,"vw":9.76876},{"c":9.36,"h":9.7,"l":9.32,"n":1795,"o":9.59,"t":"2026-06-16T04:00:00Z","v":81305,"vw":9.466485},{"c":9.02,"h":9.37,"l":9.02,"n":2213,"o":9.33,"t":"2026-06-17T04:00:00Z","v":93694,"vw":9.226713},{"c":9.11,"h":9.21,"l":8.915,"n":2911,"o":9.13,"t":"2026-06-18T04:00:00Z","v":112906,"vw":9.048576},{"c":9.06,"h":9.27,"l":9.02,"n":3137,"o":9.06,"t":"2026-06-22T04:00:00Z","v":112363,"vw":9.129268},{"c":9.14,"h":9.16,"l":8.89,"n":2522,"o":8.91,"t":"2026-06-23T04:00:00Z","v":139027,"vw":9.052699},{"c":9.12,"h":9.215,"l":9.04,"n":2656,"o":9.15,"t":"2026-06-24T04:00:00Z","v":105746,"vw":9.132317},{"c":9.01,"h":9.235,"l":8.96,"n":2128,"o":9.17,"t":"2026-06-25T04:00:00Z","v":104583,"vw":9.064006},{"c":9.39,"h":9.39,"l":8.9,"n":1937,"o":8.9,"t":"2026-06-26T04:00:00Z","v":110467,"vw":9.244989},{"c":9.46,"h":9.53,"l":9.33,"n":2402,"o":9.41,"t":"2026-06-29T04:00:00Z","v":108131,"vw":9.463873},{"c":9.68,"h":9.785,"l":9.41,"n":1720,"o":9.43,"t":"2026-06-30T04:00:00Z","v":129284,"vw":9.661056},{"c":9.91,"h":9.99,"l":9.73,"n":2369,"o":9.74,"t":"2026-07-01T04:00:00Z","v":88489,"vw":9.917692},{"c":9.72,"h":10.04,"l":9.7,"n":2231,"o":9.91,"t":"2026-07-02T04:00:00Z","v":92575,"vw":9.845115},{"c":9.68,"h":9.89,"l":9.66,"n":2645,"o":9.72,"t":"2026-07-06T04:00:00Z","v":99636,"vw":9.785671},{"c":9.59,"h":9.75,"l":9.56,"n":2894,"o":9.68,"t":"2026-07-07T04:00:00Z","v":99070,"vw":9.674353},{"c":9.61,"h":9.66,"l":9.43,"n":3172,"o":9.45,"t":"2026-07-08T04:00:00Z","v":101654,"vw":9.591378},{"c":10.04,"h":10.065,"l":9.6,"n":3179,"o":9.65,"t":"2026-07-09T04:00:00Z","v":135537,"vw":9.895695},{"c":10.17,"h":10.19,"l":9.965,"n":1838,"o":10,"t":"2026-07-10T04:00:00Z","v":82053,"vw":10.085762},{"c":10.18,"h":10.33,"l":10.02,"n":2814,"o":10.02,"t":"2026-07-13T04:00:00Z","v":127548,"vw":10.16497},{"c":9.97,"h":10.2,"l":9.9,"n":2316,"o":10.17,"t":"2026-07-14T04:00:00Z","v":108441,"vw":10.035827},{"c":9.79,"h":10.13,"l":9.7346,"n":2126,"o":10.03,"t":"2026-07-15T04:00:00Z","v":71252,"vw":9.888316},{"c":9.73,"h":9.84,"l":9.61,"n":2056,"o":9.73,"t":"2026-07-16T04:00:00Z","v":99850,"vw":9.734749},{"c":9.75,"h":9.83,"l":9.61,"n":2502,"o":9.7,"t":"2026-07-17T04:00:00Z","v":73371,"vw":9.72553},{"c":9.6,"h":9.85,"l":9.6,"n":1765,"o":9.72,"t":"2026-07-20T04:00:00Z","v":87833,"vw":9.703781},{"c":9.81,"h":9.82,"l":9.66,"n":1818,"o":9.66,"t":"2026-07-21T04:00:00Z","v":83762,"vw":9.721509},{"c":9.44,"h":9.8,"l":9.4,"n":1862,"o":9.76,"t":"2026-07-22T04:00:00Z","v":70847,"vw":9.577804},{"c":9.53,"h":9.57,"l":9.38,"n":2015,"o":9.4,"t":"2026-07-23T04:00:00Z","v":74566,"vw":9.489315},{"c":9.58,"h":9.745,"l":9.52,"n":1976,"o":9.65,"t":"2026-07-24T04:00:00Z","v":91554,"vw":9.630547},{"c":9.78,"h":9.815,"l":9.59,"n":1513,"o":9.59,"t":"2026-07-27T04:00:00Z","v":80757,"vw":9.722302},{"c":9.77,"h":9.82,"l":9.67,"n":1599,"o":9.73,"t":"2026-07-28T04:00:00Z","v":82330,"vw":9.761342},{"c":9.39,"h":9.85,"l":9.29,"n":2410,"o":9.78,"t":"2026-07-29T04:00:00Z","v":90805,"vw":9.525062},{"c":9.25,"h":9.47,"l":9.06,"n":4894,"o":9.4,"t":"2026-07-30T04:00:00Z","v":133934,"vw":9.212333},{"c":9.58,"h":9.66,"l":9.36,"n":1538,"o":9.36,"t":"2026-07-31T04:00:00Z","v":85963,"vw":9.574174},{"c":9.8,"h":9.82,"l":9.53,"n":2175,"o":9.63,"t":"2026-08-03T04:00:00Z","v":95159,"vw":9.721149},{"c":10.04,"h":10.86,"l":9.67,"n":5588,"o":9.67,"t":"2026-08-04T04:00:00Z","v":334488,"vw":10.460064},{"c":9.88,"h":10.35,"l":9.5,"n":2748,"o":10.095,"t":"2026-08-05T04:00:00Z","v":160286,"vw":9.864143},{"c":9.9,"h":10.12,"l":9.78,"n":2444,"o":9.8,"t":"2026-08-06T04:00:00Z","v":115492,"vw":9.953862},{"c":9.94,"h":10.085,"l":9.87,"n":1602,"o":10.085,"t":"2026-08-07T04:00:00Z","v":75292,"vw":9.976528},{"c":10,"h":10.13,"l":9.805,"n":2396,"o":9.89,"t":"2026-08-10T04:00:00Z","v":145153,"vw":10.005247},{"c":9.95,"h":10.02,"l":9.825,"n":2449,"o":10.01,"t":"2026-08-11T04:00:00Z","v":94506,"vw":9.930149},{"c":10.11,"h":10.46,"l":9.87,"n":2934,"o":9.9,"t":"2026-08-12T04:00:00Z","v":159076,"vw":10.135515},{"c":10.27,"h":10.365,"l":10.11,"n":2211,"o":10.11,"t":"2026-08-13T04:00:00Z","v":106234,"vw":10.28827},{"c":10.37,"h":10.46,"l":10.2283,"n":1829,"o":10.33,"t":"2026-08-14T04:00:00Z","v":129836,"vw":10.348393},{"c":10.14,"h":10.42,"l":10.03,"n":2855,"o":10.42,"t":"2026-08-17T04:00:00Z","v":158008,"vw":10.178424},{"c":9.81,"h":10.11,"l":9.81,"n":2053,"o":10.01,"t":"2026-08-18T04:00:00Z","v":151469,"vw":9.941692},{"c":9.68,"h":9.89,"l":9.54,"n":2388,"o":9.75,"t":"2026-08-19T04:00:00Z","v":160107,"vw":9.713576},{"c":9.57,"h":9.665,"l":9.49,"n":1919,"o":9.63,"t":"2026-08-20T04:00:00Z","v":79739,"vw":9.578178},{"c":9.6,"h":9.66,"l":9.54,"n":1359,"o":9.66,"t":"2026-08-21T04:00:00Z","v":76727,"vw":9.610874},{"c":9.62,"h":9.65,"l":9.425,"n":2463,"o":9.51,"t":"2026-08-24T04:00:00Z","v":138341,"vw":9.544454},{"c":9.81,"h":9.92,"l":9.68,"n":2398,"o":9.69,"t":"2026-08-25T04:00:00Z","v":98973,"vw":9.789359},{"c":10.04,"h":10.08,"l":9.77,"n":1922,"o":9.82,"t":"2026-08-26T04:00:00Z","v":121692,"vw":9.953401},{"c":10.22,"h":10.32,"l":10.12,"n":1390,"o":10.12,"t":"2026-08-27T04:00:00Z","v":122353,"vw":10.219327},{"c":10.04,"h":10.2325,"l":9.91,"n":1437,"o":10.22,"t":"2026-08-28T04:00:00Z","v":69821,"vw":10.055785},{"c":10,"h":10.175,"l":10,"n":1602,"o":10,"t":"2026-08-31T04:00:00Z","v":78487,"vw":10.06611},{"c":9.99,"h":10.02,"l":9.75,"n":2092,"o":10,"t":"2026-09-01T04:00:00Z","v":110641,"vw":9.91445},{"c":10.085,"h":10.13,"l":9.94,"n":1667,"o":10.02,"t":"2026-09-02T04:00:00Z","v":69975,"vw":10.035946},{"c":9.99,"h":10.33,"l":9.97,"n":2207,"o":10.17,"t":"2026-09-03T04:00:00Z","v":84941,"vw":10.097168},{"c":10.15,"h":10.17,"l":9.92,"n":2011,"o":10.02,"t":"2026-09-04T04:00:00Z","v":97947,"vw":10.099208},{"c":9.94,"h":10.074,"l":9.73,"n":2330,"o":10.07,"t":"2026-09-08T04:00:00Z","v":109474,"vw":9.949308},{"c":9.73,"h":10.07,"l":9.72,"n":1327,"o":9.88,"t":"2026-09-09T04:00:00Z","v":58381,"vw":9.841306},{"c":9.03,"h":9.66,"l":9.02,"n":2111,"o":9.6,"t":"2026-09-10T04:00:00Z","v":117059,"vw":9.304039},{"c":9.61,"h":9.61,"l":9.18,"n":1770,"o":9.18,"t":"2026-09-11T04:00:00Z","v":69364,"vw":9.483803},{"c":9.69,"h":9.815,"l":9.46,"n":2302,"o":9.47,"t":"2026-09-14T04:00:00Z","v":93784,"vw":9.66336},{"c":9.85,"h":9.89,"l":9.63,"n":1738,"o":9.64,"t":"2026-09-15T04:00:00Z","v":92790,"vw":9.803554},{"c":9.98,"h":10.03,"l":9.8,"n":2075,"o":9.8,"t":"2026-09-16T04:00:00Z","v":82788,"vw":9.962802},{"c":10.03,"h":10.2,"l":9.97,"n":2361,"o":9.98,"t":"2026-09-17T04:00:00Z","v":116674,"vw":10.059895},{"c":10.1,"h":10.1,"l":9.92,"n":1869,"o":10.03,"t":"2026-09-18T04:00:00Z","v":95069,"vw":10.041304},{"c":10.45,"h":10.49,"l":10.13,"n":2458,"o":10.13,"t":"2026-09-21T04:00:00Z","v":125706,"vw":10.3493},{"c":10.41,"h":10.44,"l":10.25,"n":2677,"o":10.34,"t":"2026-09-22T04:00:00Z","v":127667,"vw":10.350232},{"c":10.365,"h":10.73,"l":10.33,"n":2529,"o":10.43,"t":"2026-09-23T04:00:00Z","v":137200,"vw":10.54019},{"c":10.53,"h":10.55,"l":10.26,"n":1801,"o":10.26,"t":"2026-09-24T04:00:00Z","v":103287,"vw":10.43787},{"c":10.66,"h":10.77,"l":10.53,"n":1809,"o":10.57,"t":"2026-09-25T04:00:00Z","v":95483,"vw":10.677996},{"c":10.55,"h":10.73,"l":10.2701,"n":2458,"o":10.59,"t":"2026-09-28T04:00:00Z","v":156900,"vw":10.529093},{"c":10.6,"h":10.68,"l":10.3,"n":1615,"o":10.55,"t":"2026-09-29T04:00:00Z","v":91809,"vw":10.570673},{"c":10.68,"h":10.79,"l":10.48,"n":2044,"o":10.67,"t":"2026-09-30T04:00:00Z","v":101049,"vw":10.693524},{"c":10.93,"h":11.03,"l":10.38,"n":2710,"o":10.67,"t":"2026-10-01T04:00:00Z","v":183441,"vw":10.845881},{"c":11.09,"h":11.28,"l":10.82,"n":2931,"o":11.04,"t":"2026-10-02T04:00:00Z","v":151824,"vw":11.119934},{"c":10.8,"h":11.095,"l":10.77,"n":3054,"o":10.9,"t":"2026-10-05T04:00:00Z","v":168893,"vw":10.93965},{"c":10.89,"h":11.09,"l":10.73,"n":2228,"o":10.74,"t":"2026-10-06T04:00:00Z","v":126373,"vw":10.92771},{"c":10.93,"h":11.08,"l":10.77,"n":2757,"o":10.87,"t":"2026-10-07T04:00:00Z","v":147311,"vw":10.954838},{"c":11.32,"h":11.48,"l":11,"n":2826,"o":11.06,"t":"2026-10-08T04:00:00Z","v":172505,"vw":11.285678},{"c":11.39,"h":11.5582,"l":11.35,"n":1692,"o":11.385,"t":"2026-10-09T04:00:00Z","v":84301,"vw":11.447611},{"c":11.36,"h":11.49,"l":11.26,"n":2093,"o":11.35,"t":"2026-10-12T04:00:00Z","v":108775,"vw":11.374262},{"c":11.465,"h":11.525,"l":11.34,"n":1702,"o":11.36,"t":"2026-10-13T04:00:00Z","v":91050,"vw":11.4409},{"c":11.24,"h":11.465,"l":11.23,"n":1737,"o":11.41,"t":"2026-10-14T04:00:00Z","v":82488,"vw":11.338398},{"c":11.29,"h":11.315,"l":10.81,"n":2739,"o":11.12,"t":"2026-10-15T04:00:00Z","v":170747,"vw":11.122568},{"c":11.2,"h":11.6,"l":11.085,"n":1618,"o":11.33,"t":"2026-10-16T04:00:00Z","v":96708,"vw":11.255472},{"c":11.14,"h":11.45,"l":11.01,"n":3407,"o":11.43,"t":"2026-10-19T04:00:00Z","v":172740,"vw":11.194192},{"c":11.37,"h":11.57,"l":10.92,"n":2353,"o":11.23,"t":"2026-10-20T04:00:00Z","v":120231,"vw":11.394551},{"c":11.35,"h":11.5799,"l":11.3,"n":1629,"o":11.48,"t":"2026-10-21T04:00:00Z","v":88648,"vw":11.473237},{"c":11.2,"h":11.26,"l":11.0906,"n":1867,"o":11.23,"t":"2026-10-22T04:00:00Z","v":87487,"vw":11.193778}],"volatilityBars":[{"c":10.34,"h":10.34,"l":10.32,"n":4,"o":10.32,"t":"2026-09-22T08:30:00Z","v":632,"vw":10.336089},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-09-22T10:00:00Z","v":103,"vw":10.33},{"c":10.36,"h":10.36,"l":10.35,"n":12,"o":10.35,"t":"2026-09-22T11:00:00Z","v":1329,"vw":10.353221},{"c":10.39,"h":10.39,"l":10.38,"n":4,"o":10.38,"t":"2026-09-22T11:15:00Z","v":407,"vw":10.386198},{"c":10.4199,"h":10.4199,"l":10.4199,"n":1,"o":10.4199,"t":"2026-09-22T11:45:00Z","v":400,"vw":10.4199},{"c":10.36,"h":10.41,"l":10.36,"n":16,"o":10.41,"t":"2026-09-22T12:15:00Z","v":2297,"vw":10.37736},{"c":10.39,"h":10.44,"l":10.3,"n":176,"o":10.34,"t":"2026-09-22T13:30:00Z","v":15492,"vw":10.38154},{"c":10.28,"h":10.39,"l":10.25,"n":222,"o":10.39,"t":"2026-09-22T13:45:00Z","v":14505,"vw":10.328098},{"c":10.31,"h":10.32,"l":10.29,"n":102,"o":10.295,"t":"2026-09-22T14:00:00Z","v":4635,"vw":10.308447},{"c":10.3,"h":10.32,"l":10.3,"n":72,"o":10.32,"t":"2026-09-22T14:15:00Z","v":3045,"vw":10.312143},{"c":10.29,"h":10.32,"l":10.29,"n":63,"o":10.31,"t":"2026-09-22T14:30:00Z","v":3098,"vw":10.315798},{"c":10.27,"h":10.29,"l":10.27,"n":28,"o":10.29,"t":"2026-09-22T14:45:00Z","v":877,"vw":10.277199},{"c":10.3506,"h":10.3925,"l":10.35,"n":47,"o":10.35,"t":"2026-09-22T15:00:00Z","v":3674,"vw":10.366259},{"c":10.315,"h":10.3514,"l":10.315,"n":20,"o":10.3514,"t":"2026-09-22T15:15:00Z","v":1983,"vw":10.348063},{"c":10.285,"h":10.33,"l":10.285,"n":62,"o":10.305,"t":"2026-09-22T15:30:00Z","v":3661,"vw":10.305625},{"c":10.27,"h":10.28,"l":10.25,"n":36,"o":10.28,"t":"2026-09-22T15:45:00Z","v":1349,"vw":10.269493},{"c":10.27,"h":10.27,"l":10.265,"n":30,"o":10.27,"t":"2026-09-22T16:00:00Z","v":1225,"vw":10.2695},{"c":10.27,"h":10.27,"l":10.26,"n":7,"o":10.26,"t":"2026-09-22T16:15:00Z","v":234,"vw":10.26463},{"c":10.26,"h":10.27,"l":10.25,"n":41,"o":10.27,"t":"2026-09-22T16:30:00Z","v":2247,"vw":10.265063},{"c":10.27,"h":10.33,"l":10.27,"n":47,"o":10.29,"t":"2026-09-22T16:45:00Z","v":2401,"vw":10.296343},{"c":10.26,"h":10.3,"l":10.26,"n":27,"o":10.27,"t":"2026-09-22T17:00:00Z","v":1249,"vw":10.272947},{"c":10.29,"h":10.3,"l":10.265,"n":34,"o":10.265,"t":"2026-09-22T17:15:00Z","v":3096,"vw":10.282161},{"c":10.29,"h":10.29,"l":10.27,"n":33,"o":10.29,"t":"2026-09-22T17:30:00Z","v":1414,"vw":10.283},{"c":10.32,"h":10.32,"l":10.28,"n":40,"o":10.28,"t":"2026-09-22T17:45:00Z","v":3476,"vw":10.298701},{"c":10.37,"h":10.37,"l":10.335,"n":33,"o":10.355,"t":"2026-09-22T18:00:00Z","v":1221,"vw":10.355},{"c":10.345,"h":10.375,"l":10.33,"n":37,"o":10.37,"t":"2026-09-22T18:15:00Z","v":1917,"vw":10.357941},{"c":10.33,"h":10.34,"l":10.32,"n":37,"o":10.34,"t":"2026-09-22T18:30:00Z","v":1557,"vw":10.332632},{"c":10.3322,"h":10.34,"l":10.33,"n":22,"o":10.33,"t":"2026-09-22T18:45:00Z","v":2138,"vw":10.333902},{"c":10.37,"h":10.37,"l":10.33,"n":179,"o":10.3356,"t":"2026-09-22T19:00:00Z","v":8884,"vw":10.355061},{"c":10.4,"h":10.42,"l":10.4,"n":48,"o":10.4,"t":"2026-09-22T19:15:00Z","v":3978,"vw":10.411714},{"c":10.4,"h":10.4199,"l":10.38,"n":222,"o":10.395,"t":"2026-09-22T19:30:00Z","v":9850,"vw":10.404718},{"c":10.42,"h":10.44,"l":10.39,"n":327,"o":10.41,"t":"2026-09-22T19:45:00Z","v":13408,"vw":10.406104},{"c":10.41,"h":10.41,"l":10.41,"n":7,"o":10.41,"t":"2026-09-22T20:00:00Z","v":4162,"vw":10.41},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-22T22:15:00Z","v":120,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-09-22T22:30:00Z","v":145,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-09-22T22:45:00Z","v":200,"vw":10.42},{"c":10.4998,"h":10.4998,"l":10.4998,"n":1,"o":10.4998,"t":"2026-09-22T23:00:00Z","v":1000,"vw":10.4998},{"c":10.36,"h":10.36,"l":10.36,"n":3,"o":10.36,"t":"2026-09-23T11:00:00Z","v":204,"vw":10.36},{"c":10.66,"h":10.73,"l":10.39,"n":203,"o":10.43,"t":"2026-09-23T13:30:00Z","v":20087,"vw":10.587648},{"c":10.71,"h":10.73,"l":10.62,"n":124,"o":10.66,"t":"2026-09-23T13:45:00Z","v":10267,"vw":10.680183},{"c":10.595,"h":10.72,"l":10.55,"n":135,"o":10.72,"t":"2026-09-23T14:00:00Z","v":12376,"vw":10.618067},{"c":10.535,"h":10.61,"l":10.535,"n":98,"o":10.61,"t":"2026-09-23T14:15:00Z","v":4348,"vw":10.574055},{"c":10.54,"h":10.55,"l":10.54,"n":20,"o":10.55,"t":"2026-09-23T14:30:00Z","v":3340,"vw":10.540654},{"c":10.64,"h":10.64,"l":10.545,"n":48,"o":10.545,"t":"2026-09-23T14:45:00Z","v":7457,"vw":10.605956},{"c":10.65,"h":10.66,"l":10.635,"n":27,"o":10.635,"t":"2026-09-23T15:00:00Z","v":2439,"vw":10.649272},{"c":10.62,"h":10.65,"l":10.62,"n":87,"o":10.65,"t":"2026-09-23T15:15:00Z","v":9284,"vw":10.627186},{"c":10.63,"h":10.63,"l":10.595,"n":34,"o":10.62,"t":"2026-09-23T15:30:00Z","v":1426,"vw":10.616563},{"c":10.5801,"h":10.635,"l":10.58,"n":52,"o":10.63,"t":"2026-09-23T15:45:00Z","v":4346,"vw":10.595259},{"c":10.555,"h":10.555,"l":10.555,"n":3,"o":10.555,"t":"2026-09-23T16:00:00Z","v":284,"vw":10.555},{"c":10.49,"h":10.515,"l":10.49,"n":28,"o":10.51,"t":"2026-09-23T16:15:00Z","v":2242,"vw":10.509762},{"c":10.49,"h":10.49,"l":10.49,"n":16,"o":10.49,"t":"2026-09-23T16:30:00Z","v":1137,"vw":10.49},{"c":10.51,"h":10.51,"l":10.4601,"n":9,"o":10.4601,"t":"2026-09-23T16:45:00Z","v":814,"vw":10.467108},{"c":10.46,"h":10.5,"l":10.46,"n":38,"o":10.5,"t":"2026-09-23T17:00:00Z","v":2435,"vw":10.490952},{"c":10.42,"h":10.445,"l":10.42,"n":11,"o":10.445,"t":"2026-09-23T17:15:00Z","v":1072,"vw":10.431111},{"c":10.44,"h":10.46,"l":10.44,"n":222,"o":10.46,"t":"2026-09-23T17:30:00Z","v":7540,"vw":10.444419},{"c":10.45,"h":10.45,"l":10.45,"n":82,"o":10.45,"t":"2026-09-23T17:45:00Z","v":1087,"vw":10.45},{"c":10.49,"h":10.49,"l":10.47,"n":17,"o":10.47,"t":"2026-09-23T18:00:00Z","v":703,"vw":10.479281},{"c":10.49,"h":10.52,"l":10.48,"n":80,"o":10.51,"t":"2026-09-23T18:15:00Z","v":3471,"vw":10.497431},{"c":10.49,"h":10.49,"l":10.49,"n":26,"o":10.49,"t":"2026-09-23T18:30:00Z","v":678,"vw":10.49},{"c":10.4725,"h":10.475,"l":10.4725,"n":15,"o":10.4725,"t":"2026-09-23T18:45:00Z","v":483,"vw":10.473214},{"c":10.4,"h":10.515,"l":10.34,"n":162,"o":10.49,"t":"2026-09-23T19:00:00Z","v":14447,"vw":10.430909},{"c":10.34,"h":10.37,"l":10.34,"n":50,"o":10.36,"t":"2026-09-23T19:15:00Z","v":3400,"vw":10.363629},{"c":10.34,"h":10.34,"l":10.34,"n":32,"o":10.34,"t":"2026-09-23T19:30:00Z","v":1241,"vw":10.34},{"c":10.38,"h":10.38,"l":10.33,"n":270,"o":10.34,"t":"2026-09-23T19:45:00Z","v":11016,"vw":10.355287},{"c":10.365,"h":10.365,"l":10.365,"n":5,"o":10.365,"t":"2026-09-23T20:00:00Z","v":2564,"vw":10.365},{"c":10.32,"h":10.32,"l":10.32,"n":4,"o":10.32,"t":"2026-09-24T08:00:00Z","v":416,"vw":10.32},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2026-09-24T11:15:00Z","v":197,"vw":10.27},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-09-24T12:30:00Z","v":300,"vw":10.16},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-09-24T13:15:00Z","v":300,"vw":10.24},{"c":10.4,"h":10.4,"l":10.26,"n":81,"o":10.26,"t":"2026-09-24T13:30:00Z","v":5513,"vw":10.3313},{"c":10.4,"h":10.41,"l":10.367,"n":33,"o":10.41,"t":"2026-09-24T13:45:00Z","v":3371,"vw":10.385157},{"c":10.325,"h":10.45,"l":10.325,"n":134,"o":10.41,"t":"2026-09-24T14:00:00Z","v":13224,"vw":10.401929},{"c":10.34,"h":10.36,"l":10.34,"n":15,"o":10.36,"t":"2026-09-24T14:15:00Z","v":2407,"vw":10.358958},{"c":10.38,"h":10.43,"l":10.31,"n":52,"o":10.38,"t":"2026-09-24T14:30:00Z","v":7501,"vw":10.389624},{"c":10.355,"h":10.37,"l":10.34,"n":36,"o":10.37,"t":"2026-09-24T14:45:00Z","v":4215,"vw":10.347397},{"c":10.375,"h":10.375,"l":10.35,"n":15,"o":10.37,"t":"2026-09-24T15:00:00Z","v":681,"vw":10.3675},{"c":10.42,"h":10.43,"l":10.4,"n":40,"o":10.4,"t":"2026-09-24T15:15:00Z","v":2780,"vw":10.423799},{"c":10.42,"h":10.42,"l":10.41,"n":13,"o":10.42,"t":"2026-09-24T15:30:00Z","v":1501,"vw":10.419231},{"c":10.415,"h":10.415,"l":10.415,"n":6,"o":10.415,"t":"2026-09-24T15:45:00Z","v":420,"vw":10.415},{"c":10.37,"h":10.41,"l":10.37,"n":28,"o":10.41,"t":"2026-09-24T16:00:00Z","v":1860,"vw":10.403713},{"c":10.45,"h":10.45,"l":10.42,"n":64,"o":10.42,"t":"2026-09-24T16:15:00Z","v":2588,"vw":10.442063},{"c":10.47,"h":10.47,"l":10.43,"n":54,"o":10.45,"t":"2026-09-24T16:30:00Z","v":3586,"vw":10.454746},{"c":10.44,"h":10.47,"l":10.44,"n":30,"o":10.47,"t":"2026-09-24T16:45:00Z","v":4050,"vw":10.457325},{"c":10.47,"h":10.53,"l":10.465,"n":63,"o":10.465,"t":"2026-09-24T17:00:00Z","v":3953,"vw":10.504172},{"c":10.44,"h":10.475,"l":10.44,"n":25,"o":10.46,"t":"2026-09-24T17:15:00Z","v":3959,"vw":10.449103},{"c":10.45,"h":10.45,"l":10.45,"n":9,"o":10.45,"t":"2026-09-24T17:30:00Z","v":268,"vw":10.45},{"c":10.48,"h":10.5,"l":10.48,"n":30,"o":10.48,"t":"2026-09-24T17:45:00Z","v":1652,"vw":10.482},{"c":10.51,"h":10.51,"l":10.49,"n":24,"o":10.5,"t":"2026-09-24T18:00:00Z","v":2128,"vw":10.492381},{"c":10.51,"h":10.51,"l":10.51,"n":14,"o":10.51,"t":"2026-09-24T18:15:00Z","v":575,"vw":10.51},{"c":10.53,"h":10.54,"l":10.5,"n":32,"o":10.54,"t":"2026-09-24T18:30:00Z","v":1570,"vw":10.521649},{"c":10.52,"h":10.525,"l":10.465,"n":123,"o":10.525,"t":"2026-09-24T18:45:00Z","v":11380,"vw":10.492106},{"c":10.49,"h":10.53,"l":10.49,"n":45,"o":10.5075,"t":"2026-09-24T19:00:00Z","v":1858,"vw":10.505929},{"c":10.505,"h":10.525,"l":10.49,"n":76,"o":10.49,"t":"2026-09-24T19:15:00Z","v":4170,"vw":10.499701},{"c":10.52,"h":10.52,"l":10.505,"n":8,"o":10.505,"t":"2026-09-24T19:30:00Z","v":496,"vw":10.50875},{"c":10.52,"h":10.55,"l":10.5,"n":195,"o":10.53,"t":"2026-09-24T19:45:00Z","v":8029,"vw":10.521154},{"c":10.53,"h":10.53,"l":10.53,"n":7,"o":10.53,"t":"2026-09-24T20:00:00Z","v":2184,"vw":10.53},{"c":10.54,"h":10.54,"l":10.54,"n":3,"o":10.54,"t":"2026-09-24T20:15:00Z","v":511,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-09-24T22:30:00Z","v":272,"vw":10.54},{"c":10.54,"h":10.61,"l":10.54,"n":86,"o":10.57,"t":"2026-09-25T13:30:00Z","v":7432,"vw":10.572057},{"c":10.5302,"h":10.5302,"l":10.5302,"n":2,"o":10.5302,"t":"2026-09-25T13:45:00Z","v":153,"vw":10.5302},{"c":10.55,"h":10.565,"l":10.53,"n":25,"o":10.565,"t":"2026-09-25T14:00:00Z","v":1312,"vw":10.555833},{"c":10.54,"h":10.58,"l":10.54,"n":54,"o":10.56,"t":"2026-09-25T14:15:00Z","v":5151,"vw":10.558572},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-09-25T14:30:00Z","v":442,"vw":10.54},{"c":10.57,"h":10.59,"l":10.54,"n":60,"o":10.54,"t":"2026-09-25T14:45:00Z","v":5933,"vw":10.5854},{"c":10.73,"h":10.73,"l":10.64,"n":98,"o":10.64,"t":"2026-09-25T15:00:00Z","v":7727,"vw":10.681317},{"c":10.74,"h":10.77,"l":10.74,"n":41,"o":10.75,"t":"2026-09-25T15:15:00Z","v":2009,"vw":10.756317},{"c":10.69,"h":10.74,"l":10.69,"n":16,"o":10.74,"t":"2026-09-25T15:30:00Z","v":2099,"vw":10.729985},{"c":10.71,"h":10.735,"l":10.71,"n":12,"o":10.73,"t":"2026-09-25T15:45:00Z","v":549,"vw":10.723189},{"c":10.73,"h":10.77,"l":10.72,"n":193,"o":10.74,"t":"2026-09-25T16:00:00Z","v":18376,"vw":10.741714},{"c":10.74,"h":10.74,"l":10.69,"n":37,"o":10.72,"t":"2026-09-25T16:15:00Z","v":1991,"vw":10.710808},{"c":10.72,"h":10.72,"l":10.72,"n":2,"o":10.72,"t":"2026-09-25T16:30:00Z","v":102,"vw":10.72},{"c":10.695,"h":10.72,"l":10.695,"n":26,"o":10.72,"t":"2026-09-25T16:45:00Z","v":1353,"vw":10.713889},{"c":10.73,"h":10.73,"l":10.71,"n":13,"o":10.71,"t":"2026-09-25T17:00:00Z","v":901,"vw":10.71829},{"c":10.74,"h":10.75,"l":10.74,"n":20,"o":10.75,"t":"2026-09-25T17:15:00Z","v":1458,"vw":10.749064},{"c":10.69,"h":10.74,"l":10.68,"n":58,"o":10.74,"t":"2026-09-25T17:30:00Z","v":2220,"vw":10.729463},{"c":10.695,"h":10.71,"l":10.695,"n":18,"o":10.71,"t":"2026-09-25T17:45:00Z","v":1116,"vw":10.70026},{"c":10.695,"h":10.695,"l":10.695,"n":2,"o":10.695,"t":"2026-09-25T18:00:00Z","v":102,"vw":10.695},{"c":10.69,"h":10.69,"l":10.69,"n":18,"o":10.69,"t":"2026-09-25T18:15:00Z","v":526,"vw":10.69},{"c":10.705,"h":10.74,"l":10.705,"n":25,"o":10.71,"t":"2026-09-25T18:30:00Z","v":3379,"vw":10.733685},{"c":10.74,"h":10.74,"l":10.69,"n":22,"o":10.69,"t":"2026-09-25T18:45:00Z","v":1135,"vw":10.719811},{"c":10.7201,"h":10.735,"l":10.7201,"n":23,"o":10.735,"t":"2026-09-25T19:00:00Z","v":1973,"vw":10.721258},{"c":10.705,"h":10.73,"l":10.705,"n":73,"o":10.72,"t":"2026-09-25T19:15:00Z","v":4016,"vw":10.718542},{"c":10.66,"h":10.715,"l":10.66,"n":51,"o":10.715,"t":"2026-09-25T19:30:00Z","v":3140,"vw":10.695342},{"c":10.68,"h":10.7,"l":10.64,"n":222,"o":10.6645,"t":"2026-09-25T19:45:00Z","v":8077,"vw":10.667697},{"c":10.66,"h":10.66,"l":10.66,"n":6,"o":10.66,"t":"2026-09-25T20:00:00Z","v":6849,"vw":10.66},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-28T10:30:00Z","v":326,"vw":10.5},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-09-28T13:15:00Z","v":201,"vw":10.65},{"c":10.39,"h":10.61,"l":10.2701,"n":413,"o":10.59,"t":"2026-09-28T13:30:00Z","v":29323,"vw":10.431965},{"c":10.5,"h":10.53,"l":10.38,"n":236,"o":10.38,"t":"2026-09-28T13:45:00Z","v":18853,"vw":10.428125},{"c":10.485,"h":10.5,"l":10.43,"n":133,"o":10.5,"t":"2026-09-28T14:00:00Z","v":9170,"vw":10.459287},{"c":10.545,"h":10.57,"l":10.49,"n":129,"o":10.49,"t":"2026-09-28T14:15:00Z","v":9441,"vw":10.526977},{"c":10.54,"h":10.555,"l":10.4901,"n":75,"o":10.555,"t":"2026-09-28T14:30:00Z","v":11073,"vw":10.524995},{"c":10.47,"h":10.54,"l":10.46,"n":35,"o":10.53,"t":"2026-09-28T14:45:00Z","v":2695,"vw":10.485832},{"c":10.51,"h":10.52,"l":10.47,"n":66,"o":10.49,"t":"2026-09-28T15:00:00Z","v":3536,"vw":10.496},{"c":10.56,"h":10.57,"l":10.5195,"n":34,"o":10.55,"t":"2026-09-28T15:15:00Z","v":2591,"vw":10.553353},{"c":10.57,"h":10.63,"l":10.57,"n":64,"o":10.57,"t":"2026-09-28T15:30:00Z","v":6032,"vw":10.59707},{"c":10.57,"h":10.57,"l":10.555,"n":4,"o":10.555,"t":"2026-09-28T15:45:00Z","v":1209,"vw":10.55625},{"c":10.6,"h":10.6,"l":10.57,"n":39,"o":10.58,"t":"2026-09-28T16:00:00Z","v":2576,"vw":10.575961},{"c":10.73,"h":10.73,"l":10.595,"n":138,"o":10.6,"t":"2026-09-28T16:15:00Z","v":9982,"vw":10.643471},{"c":10.66,"h":10.73,"l":10.65,"n":45,"o":10.73,"t":"2026-09-28T16:30:00Z","v":2449,"vw":10.68619},{"c":10.66,"h":10.66,"l":10.64,"n":12,"o":10.64,"t":"2026-09-28T16:45:00Z","v":519,"vw":10.645249},{"c":10.7,"h":10.7,"l":10.66,"n":54,"o":10.66,"t":"2026-09-28T17:00:00Z","v":2315,"vw":10.676987},{"c":10.71,"h":10.73,"l":10.71,"n":17,"o":10.73,"t":"2026-09-28T17:15:00Z","v":648,"vw":10.719},{"c":10.69,"h":10.71,"l":10.69,"n":24,"o":10.71,"t":"2026-09-28T17:30:00Z","v":1431,"vw":10.696154},{"c":10.69,"h":10.72,"l":10.689,"n":70,"o":10.689,"t":"2026-09-28T17:45:00Z","v":3822,"vw":10.701},{"c":10.65,"h":10.68,"l":10.65,"n":24,"o":10.68,"t":"2026-09-28T18:00:00Z","v":1067,"vw":10.658889},{"c":10.65,"h":10.65,"l":10.6301,"n":22,"o":10.65,"t":"2026-09-28T18:15:00Z","v":1984,"vw":10.644147},{"c":10.61,"h":10.655,"l":10.61,"n":68,"o":10.65,"t":"2026-09-28T18:30:00Z","v":4347,"vw":10.633286},{"c":10.64,"h":10.66,"l":10.64,"n":24,"o":10.66,"t":"2026-09-28T18:45:00Z","v":1657,"vw":10.652324},{"c":10.58,"h":10.64,"l":10.58,"n":42,"o":10.64,"t":"2026-09-28T19:00:00Z","v":3669,"vw":10.618478},{"c":10.57,"h":10.59,"l":10.57,"n":33,"o":10.59,"t":"2026-09-28T19:15:00Z","v":1719,"vw":10.575714},{"c":10.56,"h":10.575,"l":10.56,"n":67,"o":10.57,"t":"2026-09-28T19:30:00Z","v":2637,"vw":10.56691},{"c":10.58,"h":10.61,"l":10.52,"n":331,"o":10.57,"t":"2026-09-28T19:45:00Z","v":14868,"vw":10.575264},{"c":10.55,"h":10.55,"l":10.55,"n":6,"o":10.55,"t":"2026-09-28T20:00:00Z","v":4051,"vw":10.55},{"c":10.28,"h":10.46,"l":10.28,"n":9,"o":10.46,"t":"2026-09-29T12:45:00Z","v":491,"vw":10.327872},{"c":10.57,"h":10.68,"l":10.3,"n":21,"o":10.55,"t":"2026-09-29T13:30:00Z","v":1670,"vw":10.545041},{"c":10.59,"h":10.665,"l":10.545,"n":102,"o":10.57,"t":"2026-09-29T13:45:00Z","v":8728,"vw":10.617388},{"c":10.59,"h":10.59,"l":10.59,"n":7,"o":10.59,"t":"2026-09-29T14:00:00Z","v":508,"vw":10.59},{"c":10.6,"h":10.61,"l":10.55,"n":52,"o":10.605,"t":"2026-09-29T14:15:00Z","v":4821,"vw":10.593248},{"c":10.475,"h":10.6,"l":10.475,"n":31,"o":10.6,"t":"2026-09-29T14:30:00Z","v":3817,"vw":10.522426},{"c":10.48,"h":10.5,"l":10.48,"n":11,"o":10.5,"t":"2026-09-29T14:45:00Z","v":614,"vw":10.488715},{"c":10.475,"h":10.48,"l":10.475,"n":3,"o":10.48,"t":"2026-09-29T15:00:00Z","v":300,"vw":10.478333},{"c":10.52,"h":10.55,"l":10.51,"n":86,"o":10.51,"t":"2026-09-29T15:15:00Z","v":6677,"vw":10.533921},{"c":10.58,"h":10.58,"l":10.53,"n":33,"o":10.53,"t":"2026-09-29T15:30:00Z","v":1337,"vw":10.546},{"c":10.585,"h":10.585,"l":10.585,"n":3,"o":10.585,"t":"2026-09-29T15:45:00Z","v":102,"vw":10.585},{"c":10.58,"h":10.6,"l":10.57,"n":39,"o":10.57,"t":"2026-09-29T16:00:00Z","v":2643,"vw":10.586855},{"c":10.55,"h":10.575,"l":10.55,"n":2,"o":10.575,"t":"2026-09-29T16:15:00Z","v":200,"vw":10.5625},{"c":10.55,"h":10.57,"l":10.52,"n":50,"o":10.55,"t":"2026-09-29T16:30:00Z","v":3975,"vw":10.548128},{"c":10.505,"h":10.545,"l":10.5,"n":35,"o":10.545,"t":"2026-09-29T16:45:00Z","v":3737,"vw":10.523838},{"c":10.5,"h":10.51,"l":10.48,"n":74,"o":10.5,"t":"2026-09-29T17:00:00Z","v":4056,"vw":10.494958},{"c":10.52,"h":10.52,"l":10.5,"n":34,"o":10.5,"t":"2026-09-29T17:15:00Z","v":1404,"vw":10.505454},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-09-29T17:30:00Z","v":201,"vw":10.52},{"c":10.54,"h":10.54,"l":10.53,"n":19,"o":10.53,"t":"2026-09-29T17:45:00Z","v":603,"vw":10.533333},{"c":10.555,"h":10.57,"l":10.55,"n":47,"o":10.55,"t":"2026-09-29T18:00:00Z","v":3014,"vw":10.559174},{"c":10.555,"h":10.555,"l":10.555,"n":3,"o":10.555,"t":"2026-09-29T18:15:00Z","v":204,"vw":10.555},{"c":10.56,"h":10.57,"l":10.555,"n":50,"o":10.555,"t":"2026-09-29T18:30:00Z","v":2847,"vw":10.564282},{"c":10.555,"h":10.555,"l":10.555,"n":2,"o":10.555,"t":"2026-09-29T18:45:00Z","v":119,"vw":10.555},{"c":10.57,"h":10.57,"l":10.54,"n":56,"o":10.54,"t":"2026-09-29T19:00:00Z","v":7151,"vw":10.559267},{"c":10.6,"h":10.615,"l":10.58,"n":100,"o":10.58,"t":"2026-09-29T19:15:00Z","v":16461,"vw":10.601845},{"c":10.59,"h":10.595,"l":10.5842,"n":30,"o":10.595,"t":"2026-09-29T19:30:00Z","v":1909,"vw":10.590947},{"c":10.57,"h":10.625,"l":10.55,"n":196,"o":10.62,"t":"2026-09-29T19:45:00Z","v":5878,"vw":10.600409},{"c":10.6,"h":10.6,"l":10.6,"n":5,"o":10.6,"t":"2026-09-29T20:00:00Z","v":2917,"vw":10.6},{"c":10.65,"h":10.67,"l":10.51,"n":15,"o":10.67,"t":"2026-09-30T13:30:00Z","v":606,"vw":10.62525},{"c":10.6128,"h":10.6128,"l":10.6128,"n":2,"o":10.6128,"t":"2026-09-30T13:45:00Z","v":305,"vw":10.6128},{"c":10.525,"h":10.64,"l":10.48,"n":90,"o":10.64,"t":"2026-09-30T14:00:00Z","v":4941,"vw":10.624025},{"c":10.54,"h":10.55,"l":10.4889,"n":56,"o":10.525,"t":"2026-09-30T14:15:00Z","v":5814,"vw":10.515624},{"c":10.6,"h":10.62,"l":10.535,"n":76,"o":10.535,"t":"2026-09-30T14:45:00Z","v":2788,"vw":10.597833},{"c":10.62,"h":10.62,"l":10.595,"n":25,"o":10.595,"t":"2026-09-30T15:00:00Z","v":2947,"vw":10.617192},{"c":10.69,"h":10.7,"l":10.66,"n":111,"o":10.66,"t":"2026-09-30T15:15:00Z","v":2768,"vw":10.691053},{"c":10.68,"h":10.69,"l":10.68,"n":22,"o":10.69,"t":"2026-09-30T15:30:00Z","v":477,"vw":10.686667},{"c":10.705,"h":10.705,"l":10.685,"n":25,"o":10.685,"t":"2026-09-30T15:45:00Z","v":970,"vw":10.697016},{"c":10.68,"h":10.7,"l":10.68,"n":16,"o":10.7,"t":"2026-09-30T16:00:00Z","v":2115,"vw":10.694943},{"c":10.7,"h":10.7,"l":10.68,"n":29,"o":10.68,"t":"2026-09-30T16:30:00Z","v":1137,"vw":10.685714},{"c":10.685,"h":10.7,"l":10.67,"n":16,"o":10.69,"t":"2026-09-30T16:45:00Z","v":1614,"vw":10.680671},{"c":10.6825,"h":10.6825,"l":10.68,"n":18,"o":10.68,"t":"2026-09-30T17:00:00Z","v":627,"vw":10.680625},{"c":10.68,"h":10.68,"l":10.66,"n":30,"o":10.68,"t":"2026-09-30T17:15:00Z","v":2732,"vw":10.6774},{"c":10.72,"h":10.725,"l":10.66,"n":147,"o":10.68,"t":"2026-09-30T17:45:00Z","v":6907,"vw":10.700497},{"c":10.715,"h":10.73,"l":10.7,"n":46,"o":10.73,"t":"2026-09-30T18:00:00Z","v":2279,"vw":10.723811},{"c":10.7,"h":10.715,"l":10.7,"n":12,"o":10.715,"t":"2026-09-30T18:15:00Z","v":477,"vw":10.710843},{"c":10.76,"h":10.77,"l":10.7267,"n":67,"o":10.7267,"t":"2026-09-30T18:30:00Z","v":3650,"vw":10.761125},{"c":10.78,"h":10.79,"l":10.76,"n":96,"o":10.79,"t":"2026-09-30T18:45:00Z","v":5866,"vw":10.775},{"c":10.74,"h":10.775,"l":10.71,"n":50,"o":10.775,"t":"2026-09-30T19:00:00Z","v":10668,"vw":10.720702},{"c":10.73,"h":10.75,"l":10.705,"n":144,"o":10.72,"t":"2026-09-30T19:15:00Z","v":5962,"vw":10.726931},{"c":10.745,"h":10.785,"l":10.73,"n":68,"o":10.73,"t":"2026-09-30T19:30:00Z","v":10615,"vw":10.751082},{"c":10.685,"h":10.75,"l":10.685,"n":224,"o":10.74,"t":"2026-09-30T19:45:00Z","v":10228,"vw":10.717151},{"c":10.68,"h":10.68,"l":10.68,"n":4,"o":10.68,"t":"2026-09-30T20:00:00Z","v":5217,"vw":10.68},{"c":10.56,"h":10.58,"l":10.56,"n":5,"o":10.58,"t":"2026-10-01T08:00:00Z","v":533,"vw":10.575783},{"c":10.55,"h":10.61,"l":10.55,"n":15,"o":10.55,"t":"2026-10-01T11:00:00Z","v":2822,"vw":10.552242},{"c":10.48,"h":10.67,"l":10.45,"n":115,"o":10.67,"t":"2026-10-01T13:30:00Z","v":7246,"vw":10.567152},{"c":10.45,"h":10.48,"l":10.38,"n":106,"o":10.46,"t":"2026-10-01T13:45:00Z","v":8844,"vw":10.421938},{"c":10.79,"h":10.89,"l":10.46,"n":282,"o":10.46,"t":"2026-10-01T14:00:00Z","v":19142,"vw":10.724096},{"c":10.73,"h":10.8,"l":10.73,"n":105,"o":10.79,"t":"2026-10-01T14:15:00Z","v":10120,"vw":10.769518},{"c":10.68,"h":10.76,"l":10.68,"n":56,"o":10.76,"t":"2026-10-01T14:30:00Z","v":2070,"vw":10.731071},{"c":10.66,"h":10.69,"l":10.66,"n":42,"o":10.68,"t":"2026-10-01T14:45:00Z","v":2647,"vw":10.675042},{"c":10.71,"h":10.72,"l":10.71,"n":17,"o":10.72,"t":"2026-10-01T15:00:00Z","v":1388,"vw":10.712724},{"c":10.71,"h":10.73,"l":10.71,"n":27,"o":10.73,"t":"2026-10-01T15:15:00Z","v":1807,"vw":10.718389},{"c":10.685,"h":10.705,"l":10.6664,"n":31,"o":10.705,"t":"2026-10-01T15:30:00Z","v":1136,"vw":10.686829},{"c":10.73,"h":10.73,"l":10.73,"n":10,"o":10.73,"t":"2026-10-01T16:00:00Z","v":448,"vw":10.73},{"c":10.83,"h":10.85,"l":10.75,"n":118,"o":10.75,"t":"2026-10-01T16:15:00Z","v":12336,"vw":10.802883},{"c":10.88,"h":10.9,"l":10.8,"n":102,"o":10.85,"t":"2026-10-01T16:30:00Z","v":8401,"vw":10.87073},{"c":10.88,"h":10.925,"l":10.87,"n":89,"o":10.9,"t":"2026-10-01T16:45:00Z","v":5249,"vw":10.888617},{"c":10.88,"h":10.89,"l":10.85,"n":70,"o":10.865,"t":"2026-10-01T17:00:00Z","v":3780,"vw":10.875237},{"c":10.93,"h":10.93,"l":10.89,"n":35,"o":10.89,"t":"2026-10-01T17:15:00Z","v":4142,"vw":10.899367},{"c":10.965,"h":10.98,"l":10.9638,"n":39,"o":10.9638,"t":"2026-10-01T17:30:00Z","v":3266,"vw":10.974385},{"c":10.94,"h":10.98,"l":10.94,"n":38,"o":10.98,"t":"2026-10-01T17:45:00Z","v":1673,"vw":10.972789},{"c":10.94,"h":10.96,"l":10.94,"n":18,"o":10.96,"t":"2026-10-01T18:00:00Z","v":1766,"vw":10.952941},{"c":11,"h":11.03,"l":10.9265,"n":141,"o":10.935,"t":"2026-10-01T18:15:00Z","v":18732,"vw":10.989032},{"c":10.96,"h":10.985,"l":10.95,"n":43,"o":10.985,"t":"2026-10-01T18:30:00Z","v":7342,"vw":10.968169},{"c":10.94,"h":10.97,"l":10.94,"n":51,"o":10.96,"t":"2026-10-01T18:45:00Z","v":1946,"vw":10.955112},{"c":10.95,"h":10.95,"l":10.905,"n":63,"o":10.94,"t":"2026-10-01T19:00:00Z","v":3611,"vw":10.935395},{"c":10.97,"h":10.97,"l":10.935,"n":15,"o":10.945,"t":"2026-10-01T19:15:00Z","v":3793,"vw":10.953515},{"c":10.96,"h":10.99,"l":10.92,"n":196,"o":10.97,"t":"2026-10-01T19:30:00Z","v":17977,"vw":10.954088},{"c":10.92,"h":11,"l":10.8701,"n":344,"o":10.965,"t":"2026-10-01T19:45:00Z","v":23130,"vw":10.934573},{"c":10.93,"h":10.93,"l":10.93,"n":10,"o":10.93,"t":"2026-10-01T20:00:00Z","v":2273,"vw":10.93},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-02T12:30:00Z","v":118,"vw":11},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-02T13:15:00Z","v":165,"vw":11.05},{"c":10.885,"h":11.0899,"l":10.885,"n":40,"o":11.04,"t":"2026-10-02T13:30:00Z","v":3188,"vw":10.976258},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-02T13:45:00Z","v":122,"vw":10.87},{"c":10.995,"h":11.04,"l":10.82,"n":108,"o":10.82,"t":"2026-10-02T14:00:00Z","v":8961,"vw":10.934593},{"c":11.02,"h":11.02,"l":10.99,"n":45,"o":11.0194,"t":"2026-10-02T14:15:00Z","v":3926,"vw":11.015568},{"c":11.04,"h":11.1,"l":11,"n":118,"o":11.02,"t":"2026-10-02T14:30:00Z","v":8957,"vw":11.055765},{"c":11.06,"h":11.06,"l":11.04,"n":71,"o":11.04,"t":"2026-10-02T14:45:00Z","v":2887,"vw":11.047965},{"c":11.03,"h":11.07,"l":11.03,"n":33,"o":11.07,"t":"2026-10-02T15:00:00Z","v":1699,"vw":11.058087},{"c":11.005,"h":11.04,"l":11,"n":39,"o":11.04,"t":"2026-10-02T15:15:00Z","v":4178,"vw":11.011304},{"c":11.071,"h":11.085,"l":10.98,"n":35,"o":10.98,"t":"2026-10-02T15:30:00Z","v":2259,"vw":11.054563},{"c":11.07,"h":11.08,"l":11.07,"n":43,"o":11.08,"t":"2026-10-02T15:45:00Z","v":2752,"vw":11.074842},{"c":11.06,"h":11.07,"l":11.05,"n":60,"o":11.07,"t":"2026-10-02T16:00:00Z","v":4883,"vw":11.061539},{"c":11.04,"h":11.07,"l":11.04,"n":50,"o":11.0528,"t":"2026-10-02T16:15:00Z","v":2963,"vw":11.050077},{"c":11.07,"h":11.075,"l":11.04,"n":49,"o":11.04,"t":"2026-10-02T16:30:00Z","v":3453,"vw":11.062845},{"c":11.17,"h":11.19,"l":11.1,"n":61,"o":11.1,"t":"2026-10-02T16:45:00Z","v":8103,"vw":11.105402},{"c":11.12,"h":11.19,"l":11.1,"n":80,"o":11.19,"t":"2026-10-02T17:00:00Z","v":5693,"vw":11.123957},{"c":11.12,"h":11.12,"l":11.11,"n":24,"o":11.11,"t":"2026-10-02T17:15:00Z","v":522,"vw":11.114975},{"c":11.23,"h":11.24,"l":11.11,"n":148,"o":11.12,"t":"2026-10-02T17:30:00Z","v":13724,"vw":11.191235},{"c":11.245,"h":11.245,"l":11.225,"n":19,"o":11.225,"t":"2026-10-02T17:45:00Z","v":531,"vw":11.235},{"c":11.265,"h":11.265,"l":11.23,"n":78,"o":11.25,"t":"2026-10-02T18:00:00Z","v":2654,"vw":11.249221},{"c":11.27,"h":11.27,"l":11.24,"n":105,"o":11.26,"t":"2026-10-02T18:15:00Z","v":7580,"vw":11.259991},{"c":11.21,"h":11.28,"l":11.21,"n":103,"o":11.28,"t":"2026-10-02T18:30:00Z","v":5694,"vw":11.259589},{"c":11.2326,"h":11.24,"l":11.21,"n":90,"o":11.21,"t":"2026-10-02T18:45:00Z","v":3500,"vw":11.22351},{"c":11.19,"h":11.225,"l":11.19,"n":40,"o":11.225,"t":"2026-10-02T19:00:00Z","v":1906,"vw":11.206923},{"c":11.2,"h":11.22,"l":11.18,"n":145,"o":11.19,"t":"2026-10-02T19:15:00Z","v":6756,"vw":11.201154},{"c":11.13,"h":11.25,"l":11.13,"n":194,"o":11.21,"t":"2026-10-02T19:30:00Z","v":13237,"vw":11.215338},{"c":11.13,"h":11.165,"l":11.09,"n":255,"o":11.13,"t":"2026-10-02T19:45:00Z","v":10900,"vw":11.137707},{"c":11.1,"h":11.1,"l":11.09,"n":7,"o":11.09,"t":"2026-10-02T20:00:00Z","v":11065,"vw":11.090479},{"c":10.97,"h":10.97,"l":10.97,"n":6,"o":10.97,"t":"2026-10-05T08:00:00Z","v":869,"vw":10.97},{"c":10.79,"h":10.915,"l":10.79,"n":18,"o":10.9,"t":"2026-10-05T08:30:00Z","v":1441,"vw":10.856678},{"c":10.96,"h":10.96,"l":10.94,"n":13,"o":10.94,"t":"2026-10-05T11:00:00Z","v":1464,"vw":10.942456},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-10-05T12:00:00Z","v":388,"vw":11},{"c":11,"h":11,"l":10.99,"n":6,"o":10.99,"t":"2026-10-05T12:30:00Z","v":696,"vw":10.993889},{"c":10.89,"h":10.89,"l":10.89,"n":15,"o":10.89,"t":"2026-10-05T13:15:00Z","v":1107,"vw":10.89},{"c":11.06,"h":11.095,"l":10.87,"n":331,"o":10.9,"t":"2026-10-05T13:30:00Z","v":31880,"vw":11.001659},{"c":10.99,"h":11.09,"l":10.95,"n":186,"o":11.09,"t":"2026-10-05T13:45:00Z","v":10980,"vw":11.005159},{"c":11.01,"h":11.01,"l":10.98,"n":171,"o":10.99,"t":"2026-10-05T14:00:00Z","v":11785,"vw":10.993056},{"c":11.035,"h":11.07,"l":11.01,"n":326,"o":11.03,"t":"2026-10-05T14:15:00Z","v":15961,"vw":11.045824},{"c":11,"h":11.03,"l":10.99,"n":94,"o":11.03,"t":"2026-10-05T14:30:00Z","v":8331,"vw":11.018186},{"c":11.02,"h":11.02,"l":10.99,"n":40,"o":11.01,"t":"2026-10-05T14:45:00Z","v":1584,"vw":11.00689},{"c":10.98,"h":11.02,"l":10.98,"n":64,"o":11.02,"t":"2026-10-05T15:00:00Z","v":3561,"vw":11.012046},{"c":10.95,"h":10.98,"l":10.95,"n":91,"o":10.98,"t":"2026-10-05T15:15:00Z","v":3464,"vw":10.964272},{"c":10.945,"h":10.99,"l":10.945,"n":34,"o":10.98,"t":"2026-10-05T15:30:00Z","v":1761,"vw":10.968929},{"c":10.91,"h":10.965,"l":10.91,"n":68,"o":10.965,"t":"2026-10-05T15:45:00Z","v":5218,"vw":10.949222},{"c":10.89,"h":10.9,"l":10.87,"n":52,"o":10.9,"t":"2026-10-05T16:00:00Z","v":1743,"vw":10.884},{"c":10.88,"h":10.885,"l":10.83,"n":79,"o":10.885,"t":"2026-10-05T16:15:00Z","v":4326,"vw":10.863499},{"c":10.87,"h":10.88,"l":10.85,"n":58,"o":10.88,"t":"2026-10-05T16:30:00Z","v":2047,"vw":10.861},{"c":10.87,"h":10.89,"l":10.86,"n":45,"o":10.86,"t":"2026-10-05T16:45:00Z","v":4706,"vw":10.874902},{"c":10.835,"h":10.87,"l":10.835,"n":41,"o":10.87,"t":"2026-10-05T17:00:00Z","v":2230,"vw":10.852143},{"c":10.83,"h":10.85,"l":10.83,"n":68,"o":10.84,"t":"2026-10-05T17:15:00Z","v":2083,"vw":10.838182},{"c":10.81,"h":10.845,"l":10.81,"n":58,"o":10.83,"t":"2026-10-05T17:30:00Z","v":4006,"vw":10.830541},{"c":10.8,"h":10.82,"l":10.77,"n":66,"o":10.82,"t":"2026-10-05T17:45:00Z","v":3314,"vw":10.807563},{"c":10.7865,"h":10.8,"l":10.7865,"n":20,"o":10.8,"t":"2026-10-05T18:00:00Z","v":3930,"vw":10.791615},{"c":10.805,"h":10.83,"l":10.8,"n":56,"o":10.83,"t":"2026-10-05T18:15:00Z","v":3155,"vw":10.823719},{"c":10.835,"h":10.84,"l":10.8,"n":92,"o":10.81,"t":"2026-10-05T18:30:00Z","v":5165,"vw":10.813759},{"c":10.8481,"h":10.87,"l":10.83,"n":68,"o":10.835,"t":"2026-10-05T18:45:00Z","v":4826,"vw":10.848095},{"c":10.855,"h":10.8646,"l":10.855,"n":24,"o":10.855,"t":"2026-10-05T19:00:00Z","v":1812,"vw":10.855777},{"c":10.845,"h":10.855,"l":10.84,"n":50,"o":10.85,"t":"2026-10-05T19:15:00Z","v":3824,"vw":10.845106},{"c":10.85,"h":10.855,"l":10.84,"n":23,"o":10.855,"t":"2026-10-05T19:30:00Z","v":1293,"vw":10.84953},{"c":10.81,"h":10.86,"l":10.8,"n":240,"o":10.86,"t":"2026-10-05T19:45:00Z","v":8987,"vw":10.831306},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-10-05T20:00:00Z","v":4323,"vw":10.8},{"c":10.77,"h":10.77,"l":10.76,"n":5,"o":10.77,"t":"2026-10-06T08:15:00Z","v":500,"vw":10.766609},{"c":10.77,"h":10.77,"l":10.77,"n":5,"o":10.77,"t":"2026-10-06T08:30:00Z","v":286,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-06T11:45:00Z","v":129,"vw":10.77},{"c":10.81,"h":10.88,"l":10.73,"n":160,"o":10.74,"t":"2026-10-06T13:30:00Z","v":12065,"vw":10.817219},{"c":10.84,"h":10.86,"l":10.83,"n":66,"o":10.83,"t":"2026-10-06T13:45:00Z","v":6182,"vw":10.855123},{"c":10.85,"h":10.86,"l":10.74,"n":131,"o":10.83,"t":"2026-10-06T14:00:00Z","v":15595,"vw":10.818608},{"c":10.8184,"h":10.895,"l":10.8184,"n":91,"o":10.8542,"t":"2026-10-06T14:15:00Z","v":7370,"vw":10.871226},{"c":10.78,"h":10.81,"l":10.77,"n":19,"o":10.81,"t":"2026-10-06T14:30:00Z","v":842,"vw":10.793333},{"c":10.805,"h":10.81,"l":10.805,"n":15,"o":10.81,"t":"2026-10-06T15:00:00Z","v":696,"vw":10.809167},{"c":10.82,"h":10.82,"l":10.77,"n":55,"o":10.8091,"t":"2026-10-06T15:15:00Z","v":3015,"vw":10.800028},{"c":10.88,"h":10.88,"l":10.85,"n":16,"o":10.85,"t":"2026-10-06T15:30:00Z","v":814,"vw":10.856},{"c":10.905,"h":10.91,"l":10.88,"n":31,"o":10.885,"t":"2026-10-06T15:45:00Z","v":1705,"vw":10.894436},{"c":10.99,"h":10.99,"l":10.945,"n":69,"o":10.98,"t":"2026-10-06T16:00:00Z","v":4899,"vw":10.973093},{"c":11.02,"h":11.02,"l":10.99,"n":47,"o":10.99,"t":"2026-10-06T16:15:00Z","v":4280,"vw":11.00641},{"c":11.01,"h":11.025,"l":11,"n":53,"o":11.02,"t":"2026-10-06T16:30:00Z","v":4473,"vw":11.019097},{"c":11.015,"h":11.02,"l":11.005,"n":28,"o":11.02,"t":"2026-10-06T16:45:00Z","v":851,"vw":11.017143},{"c":11.04,"h":11.04,"l":11.01,"n":41,"o":11.01,"t":"2026-10-06T17:00:00Z","v":1960,"vw":11.025938},{"c":11.01,"h":11.05,"l":11.01,"n":40,"o":11.05,"t":"2026-10-06T17:15:00Z","v":4197,"vw":11.0425},{"c":11.01,"h":11.03,"l":11.01,"n":25,"o":11.015,"t":"2026-10-06T17:30:00Z","v":1221,"vw":11.020455},{"c":11.025,"h":11.03,"l":11.01,"n":48,"o":11.01,"t":"2026-10-06T17:45:00Z","v":3294,"vw":11.020226},{"c":11.085,"h":11.085,"l":11.02,"n":57,"o":11.02,"t":"2026-10-06T18:00:00Z","v":6354,"vw":11.046971},{"c":11.07,"h":11.09,"l":11.07,"n":32,"o":11.09,"t":"2026-10-06T18:15:00Z","v":2287,"vw":11.084247},{"c":11.05,"h":11.08,"l":11.02,"n":56,"o":11.07,"t":"2026-10-06T18:30:00Z","v":3753,"vw":11.061588},{"c":11.025,"h":11.05,"l":11.01,"n":37,"o":11.03,"t":"2026-10-06T18:45:00Z","v":1273,"vw":11.032954},{"c":11.02,"h":11.04,"l":11.02,"n":34,"o":11.04,"t":"2026-10-06T19:00:00Z","v":2390,"vw":11.028249},{"c":10.9501,"h":11.02,"l":10.9501,"n":42,"o":11.02,"t":"2026-10-06T19:15:00Z","v":6627,"vw":10.987287},{"c":10.91,"h":10.975,"l":10.9,"n":125,"o":10.975,"t":"2026-10-06T19:30:00Z","v":6414,"vw":10.942601},{"c":10.89,"h":10.95,"l":10.87,"n":259,"o":10.91,"t":"2026-10-06T19:45:00Z","v":12517,"vw":10.906252},{"c":10.89,"h":10.89,"l":10.89,"n":6,"o":10.89,"t":"2026-10-06T20:00:00Z","v":4187,"vw":10.89},{"c":10.8,"h":10.8,"l":10.78,"n":5,"o":10.78,"t":"2026-10-07T11:00:00Z","v":1116,"vw":10.787186},{"c":10.81,"h":10.81,"l":10.81,"n":5,"o":10.81,"t":"2026-10-07T11:15:00Z","v":659,"vw":10.81},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-10-07T11:45:00Z","v":424,"vw":10.79},{"c":10.82,"h":10.82,"l":10.81,"n":8,"o":10.81,"t":"2026-10-07T12:45:00Z","v":841,"vw":10.815},{"c":10.84,"h":10.85,"l":10.81,"n":26,"o":10.81,"t":"2026-10-07T13:15:00Z","v":1756,"vw":10.831481},{"c":10.95,"h":11.015,"l":10.86,"n":170,"o":10.87,"t":"2026-10-07T13:30:00Z","v":12694,"vw":10.907057},{"c":10.79,"h":10.94,"l":10.77,"n":153,"o":10.94,"t":"2026-10-07T13:45:00Z","v":9493,"vw":10.815556},{"c":10.87,"h":10.92,"l":10.78,"n":206,"o":10.78,"t":"2026-10-07T14:00:00Z","v":24264,"vw":10.870983},{"c":10.86,"h":10.9,"l":10.86,"n":37,"o":10.87,"t":"2026-10-07T14:15:00Z","v":2490,"vw":10.873684},{"c":10.94,"h":10.9575,"l":10.86,"n":55,"o":10.86,"t":"2026-10-07T14:30:00Z","v":5469,"vw":10.923905},{"c":10.98,"h":11.02,"l":10.945,"n":49,"o":10.96,"t":"2026-10-07T15:00:00Z","v":2314,"vw":10.982759},{"c":10.97,"h":10.99,"l":10.965,"n":68,"o":10.98,"t":"2026-10-07T15:15:00Z","v":6731,"vw":10.980467},{"c":10.945,"h":10.97,"l":10.945,"n":24,"o":10.97,"t":"2026-10-07T15:30:00Z","v":2420,"vw":10.953809},{"c":10.91,"h":10.97,"l":10.91,"n":38,"o":10.94,"t":"2026-10-07T15:45:00Z","v":2000,"vw":10.928583},{"c":10.97,"h":10.97,"l":10.96,"n":45,"o":10.97,"t":"2026-10-07T16:00:00Z","v":1831,"vw":10.968462},{"c":11.015,"h":11.015,"l":10.99,"n":14,"o":10.99,"t":"2026-10-07T16:15:00Z","v":369,"vw":11.0025},{"c":11.02,"h":11.025,"l":11,"n":112,"o":11.02,"t":"2026-10-07T16:30:00Z","v":7072,"vw":11.019479},{"c":11,"h":11.02,"l":11,"n":38,"o":11.02,"t":"2026-10-07T16:45:00Z","v":1080,"vw":11.014375},{"c":10.97,"h":11.01,"l":10.97,"n":73,"o":11,"t":"2026-10-07T17:00:00Z","v":3450,"vw":10.99185},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-07T17:15:00Z","v":141,"vw":10.97},{"c":11,"h":11,"l":10.945,"n":35,"o":10.97,"t":"2026-10-07T17:30:00Z","v":2207,"vw":10.96675},{"c":11,"h":11.02,"l":11,"n":19,"o":11,"t":"2026-10-07T17:45:00Z","v":1164,"vw":11.001923},{"c":11,"h":11,"l":11,"n":6,"o":11,"t":"2026-10-07T18:00:00Z","v":904,"vw":11},{"c":11.035,"h":11.035,"l":11,"n":106,"o":11.005,"t":"2026-10-07T18:15:00Z","v":4173,"vw":11.014147},{"c":11.02,"h":11.03,"l":11.02,"n":32,"o":11.02,"t":"2026-10-07T18:30:00Z","v":2243,"vw":11.020525},{"c":11,"h":11.021,"l":11,"n":88,"o":11.02,"t":"2026-10-07T18:45:00Z","v":6097,"vw":11.017611},{"c":11.03,"h":11.04,"l":11.01,"n":80,"o":11.01,"t":"2026-10-07T19:00:00Z","v":4056,"vw":11.03},{"c":11.06,"h":11.08,"l":11.02,"n":128,"o":11.03,"t":"2026-10-07T19:15:00Z","v":9423,"vw":11.06306},{"c":11.06,"h":11.08,"l":11.05,"n":136,"o":11.05,"t":"2026-10-07T19:30:00Z","v":8117,"vw":11.066334},{"c":10.98,"h":11.06,"l":10.98,"n":397,"o":11.06,"t":"2026-10-07T19:45:00Z","v":11021,"vw":11.015635},{"c":10.93,"h":10.93,"l":10.93,"n":5,"o":10.93,"t":"2026-10-07T20:00:00Z","v":5746,"vw":10.93},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-08T09:15:00Z","v":198,"vw":10.88},{"c":10.95,"h":10.95,"l":10.95,"n":6,"o":10.95,"t":"2026-10-08T12:00:00Z","v":419,"vw":10.95},{"c":10.95,"h":10.95,"l":10.95,"n":3,"o":10.95,"t":"2026-10-08T12:30:00Z","v":443,"vw":10.95},{"c":11.03,"h":11.05,"l":11.03,"n":11,"o":11.05,"t":"2026-10-08T13:15:00Z","v":408,"vw":11.042308},{"c":11.22,"h":11.22,"l":11,"n":97,"o":11.06,"t":"2026-10-08T13:30:00Z","v":9115,"vw":11.085483},{"c":11.175,"h":11.22,"l":11.16,"n":47,"o":11.2,"t":"2026-10-08T13:45:00Z","v":2319,"vw":11.185665},{"c":11.28,"h":11.33,"l":11.125,"n":150,"o":11.18,"t":"2026-10-08T14:00:00Z","v":16320,"vw":11.221184},{"c":11.23,"h":11.33,"l":11.23,"n":84,"o":11.31,"t":"2026-10-08T14:15:00Z","v":9030,"vw":11.304035},{"c":11.2,"h":11.23,"l":11.2,"n":26,"o":11.23,"t":"2026-10-08T14:30:00Z","v":1985,"vw":11.219643},{"c":11.2,"h":11.215,"l":11.2,"n":46,"o":11.215,"t":"2026-10-08T14:45:00Z","v":2818,"vw":11.21},{"c":11.175,"h":11.19,"l":11.165,"n":22,"o":11.19,"t":"2026-10-08T15:00:00Z","v":825,"vw":11.178369},{"c":11.12,"h":11.17,"l":11.12,"n":57,"o":11.17,"t":"2026-10-08T15:15:00Z","v":3807,"vw":11.15196},{"c":11.13,"h":11.14,"l":11.115,"n":20,"o":11.12,"t":"2026-10-08T15:30:00Z","v":938,"vw":11.126875},{"c":11.17,"h":11.17,"l":11.125,"n":33,"o":11.13,"t":"2026-10-08T15:45:00Z","v":2259,"vw":11.150148},{"c":11.17,"h":11.17,"l":11.16,"n":14,"o":11.16,"t":"2026-10-08T16:00:00Z","v":830,"vw":11.165},{"c":11.31,"h":11.37,"l":11.17,"n":439,"o":11.17,"t":"2026-10-08T16:15:00Z","v":32011,"vw":11.295126},{"c":11.38,"h":11.48,"l":11.31,"n":198,"o":11.31,"t":"2026-10-08T16:30:00Z","v":17802,"vw":11.407994},{"c":11.32,"h":11.38,"l":11.27,"n":43,"o":11.38,"t":"2026-10-08T16:45:00Z","v":1918,"vw":11.324106},{"c":11.285,"h":11.32,"l":11.235,"n":63,"o":11.3,"t":"2026-10-08T17:00:00Z","v":4504,"vw":11.273915},{"c":11.27,"h":11.32,"l":11.26,"n":47,"o":11.29,"t":"2026-10-08T17:15:00Z","v":1744,"vw":11.283802},{"c":11.28,"h":11.3,"l":11.27,"n":24,"o":11.27,"t":"2026-10-08T17:30:00Z","v":1064,"vw":11.281111},{"c":11.29,"h":11.3,"l":11.275,"n":41,"o":11.28,"t":"2026-10-08T17:45:00Z","v":2029,"vw":11.283125},{"c":11.29,"h":11.31,"l":11.285,"n":37,"o":11.29,"t":"2026-10-08T18:00:00Z","v":1949,"vw":11.295},{"c":11.34,"h":11.34,"l":11.295,"n":30,"o":11.295,"t":"2026-10-08T18:15:00Z","v":1394,"vw":11.314353},{"c":11.31,"h":11.355,"l":11.29,"n":76,"o":11.34,"t":"2026-10-08T18:30:00Z","v":5545,"vw":11.329941},{"c":11.33,"h":11.34,"l":11.31,"n":34,"o":11.32,"t":"2026-10-08T18:45:00Z","v":2784,"vw":11.331236},{"c":11.325,"h":11.34,"l":11.31,"n":90,"o":11.32,"t":"2026-10-08T19:00:00Z","v":4618,"vw":11.322621},{"c":11.33,"h":11.35,"l":11.33,"n":68,"o":11.33,"t":"2026-10-08T19:15:00Z","v":4418,"vw":11.337869},{"c":11.3,"h":11.33,"l":11.3,"n":137,"o":11.33,"t":"2026-10-08T19:30:00Z","v":6540,"vw":11.311241},{"c":11.33,"h":11.35,"l":11.28,"n":318,"o":11.29,"t":"2026-10-08T19:45:00Z","v":18318,"vw":11.322093},{"c":11.32,"h":11.32,"l":11.32,"n":5,"o":11.32,"t":"2026-10-08T20:00:00Z","v":6644,"vw":11.32},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-09T08:15:00Z","v":200,"vw":11.35},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-09T09:45:00Z","v":224,"vw":11.29},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-09T10:30:00Z","v":205,"vw":11.29},{"c":11.48,"h":11.48,"l":11.35,"n":46,"o":11.385,"t":"2026-10-09T13:30:00Z","v":3218,"vw":11.391934},{"c":11.545,"h":11.5582,"l":11.45,"n":60,"o":11.5,"t":"2026-10-09T13:45:00Z","v":4278,"vw":11.546655},{"c":11.52,"h":11.5442,"l":11.4947,"n":24,"o":11.5219,"t":"2026-10-09T14:00:00Z","v":4266,"vw":11.504698},{"c":11.43,"h":11.51,"l":11.43,"n":86,"o":11.51,"t":"2026-10-09T14:15:00Z","v":3366,"vw":11.45827},{"c":11.39,"h":11.449,"l":11.39,"n":13,"o":11.42,"t":"2026-10-09T14:30:00Z","v":1028,"vw":11.420188},{"c":11.42,"h":11.42,"l":11.42,"n":19,"o":11.42,"t":"2026-10-09T14:45:00Z","v":1400,"vw":11.42},{"c":11.455,"h":11.48,"l":11.44,"n":98,"o":11.4584,"t":"2026-10-09T15:00:00Z","v":4135,"vw":11.453267},{"c":11.45,"h":11.45,"l":11.45,"n":16,"o":11.45,"t":"2026-10-09T15:15:00Z","v":468,"vw":11.45},{"c":11.46,"h":11.47,"l":11.45,"n":62,"o":11.47,"t":"2026-10-09T15:30:00Z","v":3208,"vw":11.460198},{"c":11.4689,"h":11.4689,"l":11.435,"n":32,"o":11.46,"t":"2026-10-09T15:45:00Z","v":3231,"vw":11.459504},{"c":11.43,"h":11.455,"l":11.43,"n":41,"o":11.445,"t":"2026-10-09T16:00:00Z","v":2898,"vw":11.447433},{"c":11.41,"h":11.425,"l":11.41,"n":13,"o":11.425,"t":"2026-10-09T16:15:00Z","v":741,"vw":11.417341},{"c":11.42,"h":11.43,"l":11.42,"n":28,"o":11.43,"t":"2026-10-09T16:30:00Z","v":740,"vw":11.425},{"c":11.42,"h":11.42,"l":11.42,"n":23,"o":11.42,"t":"2026-10-09T16:45:00Z","v":582,"vw":11.42},{"c":11.43,"h":11.43,"l":11.39,"n":44,"o":11.42,"t":"2026-10-09T17:00:00Z","v":5166,"vw":11.415607},{"c":11.44,"h":11.44,"l":11.42,"n":35,"o":11.425,"t":"2026-10-09T17:15:00Z","v":1110,"vw":11.428386},{"c":11.44,"h":11.4401,"l":11.435,"n":11,"o":11.4401,"t":"2026-10-09T17:30:00Z","v":675,"vw":11.439217},{"c":11.445,"h":11.445,"l":11.44,"n":42,"o":11.44,"t":"2026-10-09T17:45:00Z","v":872,"vw":11.440969},{"c":11.44,"h":11.44,"l":11.44,"n":11,"o":11.44,"t":"2026-10-09T18:00:00Z","v":1506,"vw":11.44},{"c":11.44,"h":11.45,"l":11.44,"n":11,"o":11.44,"t":"2026-10-09T18:15:00Z","v":588,"vw":11.442273},{"c":11.455,"h":11.46,"l":11.45,"n":63,"o":11.45,"t":"2026-10-09T18:30:00Z","v":5014,"vw":11.458991},{"c":11.46,"h":11.46,"l":11.45,"n":20,"o":11.455,"t":"2026-10-09T18:45:00Z","v":678,"vw":11.454172},{"c":11.44,"h":11.46,"l":11.44,"n":36,"o":11.46,"t":"2026-10-09T19:00:00Z","v":2526,"vw":11.456667},{"c":11.46,"h":11.46,"l":11.44,"n":18,"o":11.44,"t":"2026-10-09T19:15:00Z","v":794,"vw":11.4504},{"c":11.42,"h":11.48,"l":11.42,"n":165,"o":11.46,"t":"2026-10-09T19:30:00Z","v":9221,"vw":11.464915},{"c":11.41,"h":11.4365,"l":11.375,"n":190,"o":11.425,"t":"2026-10-09T19:45:00Z","v":10944,"vw":11.420127},{"c":11.39,"h":11.39,"l":11.39,"n":7,"o":11.39,"t":"2026-10-09T20:00:00Z","v":3797,"vw":11.39},{"c":11.34,"h":11.34,"l":11.34,"n":3,"o":11.34,"t":"2026-10-12T08:00:00Z","v":143,"vw":11.34},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-12T08:30:00Z","v":204,"vw":11.32},{"c":11.34,"h":11.355,"l":11.34,"n":2,"o":11.355,"t":"2026-10-12T10:45:00Z","v":200,"vw":11.3475},{"c":11.37,"h":11.37,"l":11.37,"n":10,"o":11.37,"t":"2026-10-12T13:15:00Z","v":915,"vw":11.37},{"c":11.4324,"h":11.49,"l":11.34,"n":135,"o":11.35,"t":"2026-10-12T13:30:00Z","v":11925,"vw":11.416676},{"c":11.295,"h":11.42,"l":11.27,"n":85,"o":11.42,"t":"2026-10-12T13:45:00Z","v":4907,"vw":11.310083},{"c":11.39,"h":11.4,"l":11.26,"n":164,"o":11.27,"t":"2026-10-12T14:00:00Z","v":12303,"vw":11.338291},{"c":11.4,"h":11.46,"l":11.37,"n":74,"o":11.42,"t":"2026-10-12T14:15:00Z","v":4947,"vw":11.428525},{"c":11.42,"h":11.42,"l":11.38,"n":48,"o":11.4,"t":"2026-10-12T14:30:00Z","v":2636,"vw":11.408004},{"c":11.45,"h":11.455,"l":11.45,"n":9,"o":11.455,"t":"2026-10-12T14:45:00Z","v":604,"vw":11.450992},{"c":11.45,"h":11.46,"l":11.45,"n":11,"o":11.46,"t":"2026-10-12T15:00:00Z","v":794,"vw":11.456437},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-12T15:15:00Z","v":178,"vw":11.42},{"c":11.38,"h":11.44,"l":11.37,"n":115,"o":11.42,"t":"2026-10-12T15:30:00Z","v":10686,"vw":11.406068},{"c":11.38,"h":11.38,"l":11.361,"n":16,"o":11.361,"t":"2026-10-12T15:45:00Z","v":1495,"vw":11.36328},{"c":11.365,"h":11.38,"l":11.365,"n":41,"o":11.38,"t":"2026-10-12T16:00:00Z","v":3341,"vw":11.37884},{"c":11.36,"h":11.37,"l":11.345,"n":62,"o":11.36,"t":"2026-10-12T16:15:00Z","v":3238,"vw":11.363288},{"c":11.355,"h":11.355,"l":11.355,"n":2,"o":11.355,"t":"2026-10-12T16:30:00Z","v":200,"vw":11.355},{"c":11.33,"h":11.35,"l":11.325,"n":26,"o":11.35,"t":"2026-10-12T16:45:00Z","v":1989,"vw":11.333182},{"c":11.37,"h":11.37,"l":11.35,"n":53,"o":11.35,"t":"2026-10-12T17:00:00Z","v":3335,"vw":11.367505},{"c":11.34,"h":11.37,"l":11.33,"n":51,"o":11.37,"t":"2026-10-12T17:15:00Z","v":2457,"vw":11.34},{"c":11.355,"h":11.355,"l":11.31,"n":46,"o":11.34,"t":"2026-10-12T17:30:00Z","v":2222,"vw":11.331796},{"c":11.34,"h":11.345,"l":11.34,"n":18,"o":11.345,"t":"2026-10-12T17:45:00Z","v":619,"vw":11.342375},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-12T18:15:00Z","v":106,"vw":11.33},{"c":11.36,"h":11.37,"l":11.35,"n":73,"o":11.37,"t":"2026-10-12T18:30:00Z","v":4767,"vw":11.358613},{"c":11.37,"h":11.38,"l":11.35,"n":78,"o":11.3657,"t":"2026-10-12T18:45:00Z","v":5089,"vw":11.367505},{"c":11.37,"h":11.37,"l":11.37,"n":26,"o":11.37,"t":"2026-10-12T19:00:00Z","v":963,"vw":11.37},{"c":11.37,"h":11.37,"l":11.3612,"n":43,"o":11.3612,"t":"2026-10-12T19:15:00Z","v":3049,"vw":11.366532},{"c":11.36,"h":11.38,"l":11.35,"n":150,"o":11.37,"t":"2026-10-12T19:30:00Z","v":5752,"vw":11.368964},{"c":11.365,"h":11.375,"l":11.35,"n":224,"o":11.36,"t":"2026-10-12T19:45:00Z","v":9064,"vw":11.361141},{"c":11.36,"h":11.36,"l":11.36,"n":6,"o":11.36,"t":"2026-10-12T20:00:00Z","v":4535,"vw":11.36},{"c":11.4,"h":11.4,"l":11.34,"n":39,"o":11.36,"t":"2026-10-13T13:30:00Z","v":2938,"vw":11.364978},{"c":11.36,"h":11.43,"l":11.36,"n":76,"o":11.42,"t":"2026-10-13T13:45:00Z","v":3412,"vw":11.411043},{"c":11.4,"h":11.44,"l":11.37,"n":82,"o":11.37,"t":"2026-10-13T14:00:00Z","v":5586,"vw":11.411669},{"c":11.375,"h":11.4051,"l":11.375,"n":21,"o":11.4,"t":"2026-10-13T14:15:00Z","v":3668,"vw":11.393518},{"c":11.385,"h":11.385,"l":11.36,"n":55,"o":11.375,"t":"2026-10-13T14:30:00Z","v":3132,"vw":11.37157},{"c":11.39,"h":11.44,"l":11.39,"n":52,"o":11.419,"t":"2026-10-13T14:45:00Z","v":9840,"vw":11.417646},{"c":11.42,"h":11.42,"l":11.4,"n":20,"o":11.4067,"t":"2026-10-13T15:00:00Z","v":1333,"vw":11.4098},{"c":11.425,"h":11.4477,"l":11.425,"n":5,"o":11.4477,"t":"2026-10-13T15:15:00Z","v":322,"vw":11.4359},{"c":11.44,"h":11.44,"l":11.41,"n":74,"o":11.42,"t":"2026-10-13T15:30:00Z","v":4887,"vw":11.428333},{"c":11.45,"h":11.45,"l":11.43,"n":47,"o":11.44,"t":"2026-10-13T15:45:00Z","v":4503,"vw":11.439812},{"c":11.45,"h":11.45,"l":11.445,"n":7,"o":11.445,"t":"2026-10-13T16:00:00Z","v":345,"vw":11.446667},{"c":11.445,"h":11.475,"l":11.445,"n":82,"o":11.46,"t":"2026-10-13T16:15:00Z","v":3890,"vw":11.461734},{"c":11.455,"h":11.455,"l":11.42,"n":58,"o":11.445,"t":"2026-10-13T16:30:00Z","v":4188,"vw":11.446029},{"c":11.4301,"h":11.46,"l":11.4301,"n":47,"o":11.455,"t":"2026-10-13T16:45:00Z","v":2200,"vw":11.442846},{"c":11.42,"h":11.4493,"l":11.42,"n":63,"o":11.43,"t":"2026-10-13T17:00:00Z","v":3159,"vw":11.433331},{"c":11.45,"h":11.45,"l":11.435,"n":34,"o":11.435,"t":"2026-10-13T17:30:00Z","v":671,"vw":11.4425},{"c":11.47,"h":11.47,"l":11.44,"n":47,"o":11.45,"t":"2026-10-13T17:45:00Z","v":3924,"vw":11.459165},{"c":11.51,"h":11.51,"l":11.51,"n":22,"o":11.51,"t":"2026-10-13T18:00:00Z","v":369,"vw":11.51},{"c":11.4806,"h":11.49,"l":11.4806,"n":24,"o":11.49,"t":"2026-10-13T18:15:00Z","v":1635,"vw":11.486643},{"c":11.49,"h":11.49,"l":11.48,"n":4,"o":11.48,"t":"2026-10-13T18:30:00Z","v":206,"vw":11.485},{"c":11.5,"h":11.5,"l":11.485,"n":36,"o":11.49,"t":"2026-10-13T18:45:00Z","v":1073,"vw":11.491086},{"c":11.5,"h":11.5,"l":11.5,"n":24,"o":11.5,"t":"2026-10-13T19:00:00Z","v":1601,"vw":11.5},{"c":11.5,"h":11.5,"l":11.495,"n":41,"o":11.5,"t":"2026-10-13T19:15:00Z","v":2426,"vw":11.499444},{"c":11.5,"h":11.515,"l":11.49,"n":52,"o":11.515,"t":"2026-10-13T19:30:00Z","v":3812,"vw":11.499197},{"c":11.47,"h":11.525,"l":11.44,"n":232,"o":11.5,"t":"2026-10-13T19:45:00Z","v":11974,"vw":11.479932},{"c":11.465,"h":11.465,"l":11.465,"n":6,"o":11.465,"t":"2026-10-13T20:00:00Z","v":4239,"vw":11.465},{"c":11.54,"h":11.54,"l":11.54,"n":6,"o":11.54,"t":"2026-10-14T08:00:00Z","v":212,"vw":11.54},{"c":11.45,"h":11.48,"l":11.45,"n":12,"o":11.48,"t":"2026-10-14T12:30:00Z","v":1280,"vw":11.456101},{"c":11.41,"h":11.41,"l":11.41,"n":7,"o":11.41,"t":"2026-10-14T13:30:00Z","v":305,"vw":11.41},{"c":11.395,"h":11.4,"l":11.35,"n":28,"o":11.36,"t":"2026-10-14T13:45:00Z","v":1193,"vw":11.374375},{"c":11.41,"h":11.465,"l":11.37,"n":107,"o":11.38,"t":"2026-10-14T14:00:00Z","v":7337,"vw":11.427687},{"c":11.45,"h":11.45,"l":11.41,"n":46,"o":11.41,"t":"2026-10-14T14:15:00Z","v":3630,"vw":11.442576},{"c":11.45,"h":11.45,"l":11.409,"n":85,"o":11.445,"t":"2026-10-14T14:30:00Z","v":2113,"vw":11.4182},{"c":11.435,"h":11.45,"l":11.435,"n":54,"o":11.45,"t":"2026-10-14T14:45:00Z","v":3288,"vw":11.443889},{"c":11.395,"h":11.435,"l":11.395,"n":30,"o":11.43,"t":"2026-10-14T15:00:00Z","v":1670,"vw":11.418309},{"c":11.39,"h":11.39,"l":11.385,"n":4,"o":11.385,"t":"2026-10-14T15:15:00Z","v":336,"vw":11.386667},{"c":11.39,"h":11.4,"l":11.39,"n":24,"o":11.4,"t":"2026-10-14T15:30:00Z","v":2747,"vw":11.397695},{"c":11.3823,"h":11.39,"l":11.3823,"n":9,"o":11.39,"t":"2026-10-14T15:45:00Z","v":599,"vw":11.387742},{"c":11.35,"h":11.39,"l":11.35,"n":58,"o":11.382,"t":"2026-10-14T16:00:00Z","v":2992,"vw":11.381127},{"c":11.36,"h":11.365,"l":11.35,"n":58,"o":11.35,"t":"2026-10-14T16:15:00Z","v":2903,"vw":11.35651},{"c":11.37,"h":11.37,"l":11.37,"n":11,"o":11.37,"t":"2026-10-14T16:30:00Z","v":336,"vw":11.37},{"c":11.37,"h":11.37,"l":11.37,"n":8,"o":11.37,"t":"2026-10-14T16:45:00Z","v":165,"vw":11.37},{"c":11.35,"h":11.385,"l":11.34,"n":44,"o":11.385,"t":"2026-10-14T17:00:00Z","v":3441,"vw":11.370658},{"c":11.35,"h":11.35,"l":11.34,"n":11,"o":11.34,"t":"2026-10-14T17:15:00Z","v":465,"vw":11.343333},{"c":11.32,"h":11.355,"l":11.32,"n":33,"o":11.35,"t":"2026-10-14T17:30:00Z","v":1717,"vw":11.339286},{"c":11.32,"h":11.32,"l":11.3,"n":51,"o":11.32,"t":"2026-10-14T17:45:00Z","v":5306,"vw":11.317314},{"c":11.33,"h":11.33,"l":11.33,"n":19,"o":11.33,"t":"2026-10-14T18:00:00Z","v":767,"vw":11.33},{"c":11.33,"h":11.34,"l":11.33,"n":3,"o":11.34,"t":"2026-10-14T18:15:00Z","v":204,"vw":11.335},{"c":11.295,"h":11.33,"l":11.295,"n":19,"o":11.33,"t":"2026-10-14T18:30:00Z","v":1245,"vw":11.323182},{"c":11.31,"h":11.32,"l":11.31,"n":23,"o":11.31,"t":"2026-10-14T18:45:00Z","v":1387,"vw":11.312775},{"c":11.275,"h":11.3,"l":11.275,"n":54,"o":11.3,"t":"2026-10-14T19:00:00Z","v":6892,"vw":11.295229},{"c":11.269,"h":11.27,"l":11.26,"n":72,"o":11.27,"t":"2026-10-14T19:15:00Z","v":4503,"vw":11.262005},{"c":11.24,"h":11.305,"l":11.24,"n":68,"o":11.28,"t":"2026-10-14T19:30:00Z","v":4369,"vw":11.278696},{"c":11.24,"h":11.26,"l":11.23,"n":192,"o":11.24,"t":"2026-10-14T19:45:00Z","v":9429,"vw":11.248972},{"c":11.24,"h":11.24,"l":11.24,"n":9,"o":11.24,"t":"2026-10-14T20:00:00Z","v":4860,"vw":11.24},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-15T09:00:00Z","v":121,"vw":11.23},{"c":11.12,"h":11.12,"l":11.1162,"n":11,"o":11.1162,"t":"2026-10-15T11:45:00Z","v":1541,"vw":11.117104},{"c":11.14,"h":11.14,"l":11.14,"n":6,"o":11.14,"t":"2026-10-15T12:00:00Z","v":433,"vw":11.14},{"c":11.15,"h":11.15,"l":11.14,"n":6,"o":11.14,"t":"2026-10-15T12:15:00Z","v":1215,"vw":11.146587},{"c":11.13,"h":11.13,"l":11.13,"n":5,"o":11.13,"t":"2026-10-15T12:30:00Z","v":472,"vw":11.13},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-15T12:45:00Z","v":220,"vw":11.06},{"c":11.09,"h":11.09,"l":11.08,"n":2,"o":11.08,"t":"2026-10-15T13:15:00Z","v":200,"vw":11.085},{"c":11.05,"h":11.12,"l":10.95,"n":150,"o":11.12,"t":"2026-10-15T13:30:00Z","v":6494,"vw":11.012151},{"c":10.86,"h":11.04,"l":10.81,"n":159,"o":11.03,"t":"2026-10-15T13:45:00Z","v":18840,"vw":10.904283},{"c":11.06,"h":11.11,"l":10.9,"n":152,"o":10.9,"t":"2026-10-15T14:00:00Z","v":12730,"vw":11.006099},{"c":10.98,"h":11.0716,"l":10.98,"n":126,"o":11.0716,"t":"2026-10-15T14:15:00Z","v":8539,"vw":11.021254},{"c":11,"h":11,"l":10.95,"n":42,"o":10.98,"t":"2026-10-15T14:30:00Z","v":2318,"vw":10.984523},{"c":10.97,"h":11.015,"l":10.95,"n":45,"o":11,"t":"2026-10-15T14:45:00Z","v":3561,"vw":10.964349},{"c":11.01,"h":11.01,"l":10.95,"n":46,"o":10.97,"t":"2026-10-15T15:00:00Z","v":2110,"vw":10.988428},{"c":10.975,"h":11.01,"l":10.975,"n":84,"o":11,"t":"2026-10-15T15:15:00Z","v":3672,"vw":11.005301},{"c":11.05,"h":11.05,"l":10.96,"n":39,"o":10.96,"t":"2026-10-15T15:30:00Z","v":2033,"vw":10.98719},{"c":11.04,"h":11.05,"l":11.03,"n":43,"o":11.05,"t":"2026-10-15T15:45:00Z","v":2418,"vw":11.041138},{"c":11.06,"h":11.065,"l":11.04,"n":33,"o":11.05,"t":"2026-10-15T16:00:00Z","v":3674,"vw":11.051641},{"c":11.04,"h":11.06,"l":11.04,"n":6,"o":11.06,"t":"2026-10-15T16:15:00Z","v":544,"vw":11.052766},{"c":11.06,"h":11.06,"l":11.035,"n":27,"o":11.06,"t":"2026-10-15T16:30:00Z","v":1383,"vw":11.043446},{"c":11.08,"h":11.08,"l":11.065,"n":13,"o":11.065,"t":"2026-10-15T16:45:00Z","v":1075,"vw":11.078332},{"c":11.1,"h":11.1,"l":11.08,"n":59,"o":11.08,"t":"2026-10-15T17:00:00Z","v":6557,"vw":11.098584},{"c":11.12,"h":11.13,"l":11.1,"n":69,"o":11.11,"t":"2026-10-15T17:15:00Z","v":2602,"vw":11.113288},{"c":11.16,"h":11.16,"l":11.135,"n":18,"o":11.135,"t":"2026-10-15T17:30:00Z","v":1108,"vw":11.139722},{"c":11.15,"h":11.16,"l":11.15,"n":20,"o":11.16,"t":"2026-10-15T17:45:00Z","v":1075,"vw":11.157491},{"c":11.19,"h":11.195,"l":11.15,"n":48,"o":11.15,"t":"2026-10-15T18:00:00Z","v":3765,"vw":11.177632},{"c":11.17,"h":11.19,"l":11.17,"n":12,"o":11.19,"t":"2026-10-15T18:15:00Z","v":931,"vw":11.185343},{"c":11.205,"h":11.205,"l":11.185,"n":24,"o":11.185,"t":"2026-10-15T18:30:00Z","v":1152,"vw":11.189375},{"c":11.21,"h":11.21,"l":11.19,"n":41,"o":11.205,"t":"2026-10-15T18:45:00Z","v":3871,"vw":11.208607},{"c":11.26,"h":11.26,"l":11.22,"n":67,"o":11.22,"t":"2026-10-15T19:00:00Z","v":1799,"vw":11.236142},{"c":11.29,"h":11.31,"l":11.255,"n":69,"o":11.255,"t":"2026-10-15T19:15:00Z","v":2527,"vw":11.293388},{"c":11.27,"h":11.295,"l":11.19,"n":272,"o":11.29,"t":"2026-10-15T19:30:00Z","v":15871,"vw":11.261232},{"c":11.26,"h":11.315,"l":11.18,"n":634,"o":11.235,"t":"2026-10-15T19:45:00Z","v":39422,"vw":11.242123},{"c":11.3143,"h":11.3143,"l":11.29,"n":7,"o":11.29,"t":"2026-10-15T20:00:00Z","v":10290,"vw":11.290236},{"c":11.475,"h":11.6,"l":11.33,"n":171,"o":11.33,"t":"2026-10-16T13:30:00Z","v":7707,"vw":11.499318},{"c":11.41,"h":11.42,"l":11.3801,"n":40,"o":11.42,"t":"2026-10-16T13:45:00Z","v":3591,"vw":11.406344},{"c":11.45,"h":11.46,"l":11.43,"n":81,"o":11.435,"t":"2026-10-16T14:00:00Z","v":1740,"vw":11.4505},{"c":11.47,"h":11.53,"l":11.43,"n":63,"o":11.45,"t":"2026-10-16T14:15:00Z","v":5890,"vw":11.482177},{"c":11.42,"h":11.455,"l":11.42,"n":29,"o":11.45,"t":"2026-10-16T14:30:00Z","v":1957,"vw":11.425921},{"c":11.35,"h":11.43,"l":11.35,"n":29,"o":11.43,"t":"2026-10-16T14:45:00Z","v":2154,"vw":11.413264},{"c":11.255,"h":11.34,"l":11.255,"n":41,"o":11.34,"t":"2026-10-16T15:00:00Z","v":2417,"vw":11.314534},{"c":11.25,"h":11.25,"l":11.235,"n":40,"o":11.25,"t":"2026-10-16T15:15:00Z","v":1271,"vw":11.243571},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-16T15:30:00Z","v":185,"vw":11.27},{"c":11.26,"h":11.29,"l":11.26,"n":54,"o":11.27,"t":"2026-10-16T15:45:00Z","v":4150,"vw":11.277877},{"c":11.245,"h":11.245,"l":11.245,"n":3,"o":11.245,"t":"2026-10-16T16:00:00Z","v":211,"vw":11.245},{"c":11.21,"h":11.24,"l":11.19,"n":63,"o":11.24,"t":"2026-10-16T16:30:00Z","v":12573,"vw":11.208223},{"c":11.155,"h":11.2,"l":11.155,"n":52,"o":11.2,"t":"2026-10-16T16:45:00Z","v":9798,"vw":11.179833},{"c":11.13,"h":11.175,"l":11.13,"n":43,"o":11.16,"t":"2026-10-16T17:00:00Z","v":2931,"vw":11.164762},{"c":11.115,"h":11.13,"l":11.115,"n":26,"o":11.12,"t":"2026-10-16T17:15:00Z","v":2356,"vw":11.12677},{"c":11.17,"h":11.17,"l":11.115,"n":32,"o":11.13,"t":"2026-10-16T17:30:00Z","v":3852,"vw":11.165344},{"c":11.14,"h":11.17,"l":11.14,"n":53,"o":11.17,"t":"2026-10-16T17:45:00Z","v":4562,"vw":11.155441},{"c":11.09,"h":11.14,"l":11.085,"n":24,"o":11.14,"t":"2026-10-16T18:00:00Z","v":1701,"vw":11.113426},{"c":11.12,"h":11.12,"l":11.12,"n":16,"o":11.12,"t":"2026-10-16T18:15:00Z","v":579,"vw":11.12},{"c":11.12,"h":11.14,"l":11.12,"n":15,"o":11.14,"t":"2026-10-16T18:45:00Z","v":635,"vw":11.135833},{"c":11.13,"h":11.13,"l":11.11,"n":42,"o":11.11,"t":"2026-10-16T19:00:00Z","v":2171,"vw":11.118319},{"c":11.15,"h":11.19,"l":11.15,"n":105,"o":11.16,"t":"2026-10-16T19:30:00Z","v":4023,"vw":11.171309},{"c":11.19,"h":11.195,"l":11.13,"n":138,"o":11.15,"t":"2026-10-16T19:45:00Z","v":6732,"vw":11.173691},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-16T20:00:00Z","v":6737,"vw":11.2},{"c":11.46,"h":11.46,"l":11.36,"n":9,"o":11.36,"t":"2026-10-19T13:00:00Z","v":1069,"vw":11.382578},{"c":11.44,"h":11.51,"l":11.44,"n":55,"o":11.51,"t":"2026-10-19T13:15:00Z","v":1800,"vw":11.480762},{"c":11.15,"h":11.45,"l":11.15,"n":337,"o":11.43,"t":"2026-10-19T13:30:00Z","v":22706,"vw":11.315164},{"c":11.14,"h":11.145,"l":11.01,"n":153,"o":11.145,"t":"2026-10-19T13:45:00Z","v":7690,"vw":11.055779},{"c":11.15,"h":11.17,"l":11.125,"n":136,"o":11.16,"t":"2026-10-19T14:00:00Z","v":5195,"vw":11.150961},{"c":11.11,"h":11.17,"l":11.11,"n":63,"o":11.165,"t":"2026-10-19T14:15:00Z","v":3419,"vw":11.146698},{"c":11.17,"h":11.17,"l":11.155,"n":57,"o":11.17,"t":"2026-10-19T14:30:00Z","v":2887,"vw":11.169049},{"c":11.18,"h":11.19,"l":11.17,"n":37,"o":11.19,"t":"2026-10-19T14:45:00Z","v":1241,"vw":11.182317},{"c":11.1,"h":11.19,"l":11.1,"n":190,"o":11.18,"t":"2026-10-19T15:00:00Z","v":8815,"vw":11.172735},{"c":11.195,"h":11.245,"l":11.1,"n":71,"o":11.1,"t":"2026-10-19T15:15:00Z","v":5798,"vw":11.168475},{"c":11.275,"h":11.275,"l":11.1895,"n":178,"o":11.195,"t":"2026-10-19T15:30:00Z","v":8494,"vw":11.216764},{"c":11.265,"h":11.32,"l":11.23,"n":109,"o":11.275,"t":"2026-10-19T15:45:00Z","v":9977,"vw":11.292539},{"c":11.14,"h":11.26,"l":11.12,"n":84,"o":11.26,"t":"2026-10-19T16:00:00Z","v":5799,"vw":11.152252},{"c":11.12,"h":11.135,"l":11.11,"n":28,"o":11.135,"t":"2026-10-19T16:15:00Z","v":1142,"vw":11.120833},{"c":11.185,"h":11.185,"l":11.11,"n":89,"o":11.14,"t":"2026-10-19T16:30:00Z","v":3002,"vw":11.15},{"c":11.17,"h":11.21,"l":11.17,"n":74,"o":11.18,"t":"2026-10-19T16:45:00Z","v":5082,"vw":11.188074},{"c":11.14,"h":11.175,"l":11.14,"n":17,"o":11.17,"t":"2026-10-19T17:00:00Z","v":997,"vw":11.167143},{"c":11.16,"h":11.2,"l":11.16,"n":50,"o":11.2,"t":"2026-10-19T17:15:00Z","v":3624,"vw":11.185472},{"c":11.15,"h":11.1607,"l":11.14,"n":90,"o":11.16,"t":"2026-10-19T17:30:00Z","v":3901,"vw":11.153594},{"c":11.13,"h":11.165,"l":11.13,"n":65,"o":11.15,"t":"2026-10-19T17:45:00Z","v":2289,"vw":11.147917},{"c":11.13,"h":11.145,"l":11.11,"n":48,"o":11.13,"t":"2026-10-19T18:00:00Z","v":2465,"vw":11.128158},{"c":11.13,"h":11.135,"l":11.11,"n":36,"o":11.13,"t":"2026-10-19T18:15:00Z","v":1772,"vw":11.127171},{"c":11.12,"h":11.14,"l":11.115,"n":40,"o":11.13,"t":"2026-10-19T18:30:00Z","v":1987,"vw":11.126667},{"c":11.11,"h":11.16,"l":11.11,"n":49,"o":11.15,"t":"2026-10-19T18:45:00Z","v":2586,"vw":11.15045},{"c":11.12,"h":11.125,"l":11.11,"n":39,"o":11.125,"t":"2026-10-19T19:00:00Z","v":2267,"vw":11.119687},{"c":11.12,"h":11.12,"l":11.12,"n":3,"o":11.12,"t":"2026-10-19T19:15:00Z","v":210,"vw":11.12},{"c":11.21,"h":11.21,"l":11.128,"n":224,"o":11.15,"t":"2026-10-19T19:30:00Z","v":23907,"vw":11.173594},{"c":11.17,"h":11.235,"l":11.14,"n":331,"o":11.21,"t":"2026-10-19T19:45:00Z","v":16357,"vw":11.186116},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-10-19T20:00:00Z","v":5956,"vw":11.14},{"c":10.93,"h":11.23,"l":10.92,"n":214,"o":11.23,"t":"2026-10-20T13:30:00Z","v":7810,"vw":11.076587},{"c":11.07,"h":11.07,"l":10.94,"n":89,"o":10.94,"t":"2026-10-20T13:45:00Z","v":5600,"vw":11.011416},{"c":11.385,"h":11.385,"l":11.125,"n":127,"o":11.125,"t":"2026-10-20T14:00:00Z","v":8295,"vw":11.272476},{"c":11.39,"h":11.39,"l":11.36,"n":93,"o":11.39,"t":"2026-10-20T14:15:00Z","v":4179,"vw":11.380037},{"c":11.47,"h":11.5,"l":11.45,"n":20,"o":11.45,"t":"2026-10-20T14:30:00Z","v":966,"vw":11.481},{"c":11.49,"h":11.49,"l":11.455,"n":10,"o":11.455,"t":"2026-10-20T14:45:00Z","v":505,"vw":11.471579},{"c":11.45,"h":11.48,"l":11.45,"n":25,"o":11.48,"t":"2026-10-20T15:00:00Z","v":942,"vw":11.4725},{"c":11.5,"h":11.57,"l":11.45,"n":81,"o":11.5,"t":"2026-10-20T15:15:00Z","v":4988,"vw":11.506628},{"c":11.48,"h":11.53,"l":11.48,"n":29,"o":11.5,"t":"2026-10-20T15:45:00Z","v":1563,"vw":11.496802},{"c":11.47,"h":11.49,"l":11.47,"n":9,"o":11.49,"t":"2026-10-20T16:15:00Z","v":378,"vw":11.476667},{"c":11.44,"h":11.47,"l":11.44,"n":31,"o":11.47,"t":"2026-10-20T16:30:00Z","v":2017,"vw":11.465068},{"c":11.415,"h":11.455,"l":11.4,"n":76,"o":11.455,"t":"2026-10-20T16:45:00Z","v":5797,"vw":11.43063},{"c":11.46,"h":11.475,"l":11.44,"n":26,"o":11.44,"t":"2026-10-20T17:00:00Z","v":2330,"vw":11.4625},{"c":11.485,"h":11.5,"l":11.4525,"n":31,"o":11.46,"t":"2026-10-20T17:15:00Z","v":4022,"vw":11.479641},{"c":11.49,"h":11.495,"l":11.48,"n":16,"o":11.48,"t":"2026-10-20T17:30:00Z","v":1419,"vw":11.486538},{"c":11.435,"h":11.49,"l":11.41,"n":123,"o":11.49,"t":"2026-10-20T17:45:00Z","v":13459,"vw":11.477854},{"c":11.505,"h":11.505,"l":11.43,"n":66,"o":11.43,"t":"2026-10-20T18:00:00Z","v":2662,"vw":11.454799},{"c":11.465,"h":11.5,"l":11.46,"n":59,"o":11.47,"t":"2026-10-20T18:15:00Z","v":7024,"vw":11.472925},{"c":11.45,"h":11.455,"l":11.45,"n":3,"o":11.455,"t":"2026-10-20T18:30:00Z","v":224,"vw":11.4525},{"c":11.45,"h":11.455,"l":11.45,"n":59,"o":11.45,"t":"2026-10-20T18:45:00Z","v":3178,"vw":11.450577},{"c":11.45,"h":11.45,"l":11.45,"n":34,"o":11.45,"t":"2026-10-20T19:00:00Z","v":1989,"vw":11.45},{"c":11.42,"h":11.45,"l":11.4,"n":67,"o":11.45,"t":"2026-10-20T19:15:00Z","v":3995,"vw":11.42856},{"c":11.425,"h":11.4254,"l":11.42,"n":83,"o":11.42,"t":"2026-10-20T19:30:00Z","v":3085,"vw":11.421574},{"c":11.355,"h":11.45,"l":11.34,"n":544,"o":11.42,"t":"2026-10-20T19:45:00Z","v":24114,"vw":11.410025},{"c":11.37,"h":11.37,"l":11.37,"n":11,"o":11.37,"t":"2026-10-20T20:00:00Z","v":2871,"vw":11.37},{"c":11.38,"h":11.38,"l":11.38,"n":8,"o":11.38,"t":"2026-10-21T09:15:00Z","v":1300,"vw":11.38},{"c":11.41,"h":11.41,"l":11.41,"n":21,"o":11.41,"t":"2026-10-21T13:15:00Z","v":318,"vw":11.41},{"c":11.44,"h":11.52,"l":11.3539,"n":132,"o":11.48,"t":"2026-10-21T13:30:00Z","v":4760,"vw":11.455657},{"c":11.44,"h":11.48,"l":11.44,"n":60,"o":11.47,"t":"2026-10-21T13:45:00Z","v":2541,"vw":11.465846},{"c":11.535,"h":11.56,"l":11.41,"n":102,"o":11.41,"t":"2026-10-21T14:00:00Z","v":6313,"vw":11.504078},{"c":11.54,"h":11.5799,"l":11.51,"n":29,"o":11.55,"t":"2026-10-21T14:15:00Z","v":8457,"vw":11.563916},{"c":11.515,"h":11.56,"l":11.515,"n":20,"o":11.53,"t":"2026-10-21T14:30:00Z","v":1381,"vw":11.538522},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-21T14:45:00Z","v":142,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":11,"o":11.51,"t":"2026-10-21T15:00:00Z","v":1653,"vw":11.51},{"c":11.51,"h":11.52,"l":11.51,"n":10,"o":11.52,"t":"2026-10-21T15:15:00Z","v":836,"vw":11.51513},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-21T16:00:00Z","v":104,"vw":11.51},{"c":11.51,"h":11.54,"l":11.49,"n":14,"o":11.49,"t":"2026-10-21T16:30:00Z","v":4072,"vw":11.52345},{"c":11.51,"h":11.51,"l":11.5,"n":12,"o":11.5,"t":"2026-10-21T16:45:00Z","v":336,"vw":11.504167},{"c":11.5,"h":11.52,"l":11.5,"n":21,"o":11.5,"t":"2026-10-21T17:15:00Z","v":618,"vw":11.506667},{"c":11.52,"h":11.52,"l":11.52,"n":12,"o":11.52,"t":"2026-10-21T17:30:00Z","v":362,"vw":11.52},{"c":11.53,"h":11.53,"l":11.53,"n":24,"o":11.53,"t":"2026-10-21T17:45:00Z","v":896,"vw":11.53},{"c":11.56,"h":11.56,"l":11.52,"n":37,"o":11.525,"t":"2026-10-21T18:00:00Z","v":1300,"vw":11.540833},{"c":11.51,"h":11.54,"l":11.51,"n":12,"o":11.53,"t":"2026-10-21T18:15:00Z","v":2066,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-21T18:30:00Z","v":100,"vw":11.53},{"c":11.49,"h":11.53,"l":11.49,"n":53,"o":11.53,"t":"2026-10-21T18:45:00Z","v":3450,"vw":11.492833},{"c":11.485,"h":11.51,"l":11.48,"n":22,"o":11.51,"t":"2026-10-21T19:00:00Z","v":1964,"vw":11.483188},{"c":11.46,"h":11.5,"l":11.43,"n":81,"o":11.4901,"t":"2026-10-21T19:15:00Z","v":15933,"vw":11.475338},{"c":11.39,"h":11.465,"l":11.39,"n":102,"o":11.46,"t":"2026-10-21T19:30:00Z","v":5289,"vw":11.429994},{"c":11.38,"h":11.39,"l":11.3,"n":227,"o":11.39,"t":"2026-10-21T19:45:00Z","v":11882,"vw":11.35255},{"c":11.35,"h":11.35,"l":11.35,"n":9,"o":11.35,"t":"2026-10-21T20:00:00Z","v":3335,"vw":11.35},{"c":11.21,"h":11.24,"l":11.11,"n":122,"o":11.23,"t":"2026-10-22T13:30:00Z","v":6942,"vw":11.186211},{"c":11.19,"h":11.21,"l":11.16,"n":207,"o":11.17,"t":"2026-10-22T14:00:00Z","v":10120,"vw":11.181897},{"c":11.15,"h":11.2041,"l":11.15,"n":91,"o":11.19,"t":"2026-10-22T14:15:00Z","v":4088,"vw":11.179872},{"c":11.11,"h":11.15,"l":11.0906,"n":45,"o":11.15,"t":"2026-10-22T14:30:00Z","v":2485,"vw":11.110953},{"c":11.2,"h":11.21,"l":11.15,"n":42,"o":11.15,"t":"2026-10-22T15:15:00Z","v":4686,"vw":11.198905},{"c":11.165,"h":11.18,"l":11.165,"n":3,"o":11.18,"t":"2026-10-22T15:30:00Z","v":300,"vw":11.17},{"c":11.19,"h":11.19,"l":11.18,"n":36,"o":11.19,"t":"2026-10-22T15:45:00Z","v":1516,"vw":11.189},{"c":11.2159,"h":11.2159,"l":11.2159,"n":2,"o":11.2159,"t":"2026-10-22T16:00:00Z","v":1020,"vw":11.2159},{"c":11.24,"h":11.245,"l":11.2101,"n":38,"o":11.229,"t":"2026-10-22T16:15:00Z","v":4707,"vw":11.220834},{"c":11.225,"h":11.23,"l":11.225,"n":9,"o":11.23,"t":"2026-10-22T16:30:00Z","v":241,"vw":11.2275},{"c":11.2001,"h":11.225,"l":11.2,"n":50,"o":11.22,"t":"2026-10-22T16:45:00Z","v":6881,"vw":11.218168},{"c":11.21,"h":11.2396,"l":11.2,"n":22,"o":11.225,"t":"2026-10-22T17:00:00Z","v":1631,"vw":11.222029},{"c":11.17,"h":11.17,"l":11.17,"n":8,"o":11.17,"t":"2026-10-22T17:15:00Z","v":532,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-22T17:30:00Z","v":282,"vw":11.17},{"c":11.155,"h":11.17,"l":11.15,"n":37,"o":11.17,"t":"2026-10-22T17:45:00Z","v":3531,"vw":11.15625},{"c":11.155,"h":11.16,"l":11.11,"n":46,"o":11.145,"t":"2026-10-22T18:00:00Z","v":2922,"vw":11.141279},{"c":11.18,"h":11.205,"l":11.18,"n":50,"o":11.1964,"t":"2026-10-22T18:15:00Z","v":2332,"vw":11.189849},{"c":11.17,"h":11.175,"l":11.17,"n":10,"o":11.175,"t":"2026-10-22T18:30:00Z","v":565,"vw":11.171354},{"c":11.18,"h":11.18,"l":11.18,"n":5,"o":11.18,"t":"2026-10-22T18:45:00Z","v":148,"vw":11.18},{"c":11.219,"h":11.22,"l":11.16,"n":89,"o":11.18,"t":"2026-10-22T19:00:00Z","v":8916,"vw":11.174458},{"c":11.25,"h":11.26,"l":11.215,"n":63,"o":11.215,"t":"2026-10-22T19:15:00Z","v":3866,"vw":11.250351},{"c":11.18,"h":11.24,"l":11.18,"n":78,"o":11.24,"t":"2026-10-22T19:30:00Z","v":3975,"vw":11.2284},{"c":11.22,"h":11.25,"l":11.185,"n":231,"o":11.185,"t":"2026-10-22T19:45:00Z","v":7927,"vw":11.214338},{"c":11.03,"h":11.2,"l":11.03,"n":6,"o":11.2,"t":"2026-10-22T20:00:00Z","v":2638,"vw":11.18218}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17478394321436524,"strike":16.919752972528695,"iv":1.0684316568533878,"gamma":0.054023424305671856,"theta":-0.011527894857371952,"vega":0.005217361560537726,"rho":0.0007157649630221711,"breakevenPct":54.98220231861344},{"delta":0.15,"premium":0.3338633389834497,"strike":19.367128292053074,"iv":1.5886425474827042,"gamma":0.04779887744042077,"theta":-0.02066876422421439,"vega":0.007123282729176891,"rho":0.0010278413825436422,"breakevenPct":78.61279810549885},{"delta":0.2,"premium":0.30285090056148867,"strike":16.392545028074434,"iv":1.1597935297847861,"gamma":0.11112861502912527,"theta":-0.016523459138769524,"vega":0.0086184634841157,"rho":0.001464911546556456,"breakevenPct":51.36351703205731},{"delta":0.25,"premium":0.25290061065487474,"strike":12.447357338387029,"iv":0.5568084017687934,"gamma":0.18031349757843756,"theta":-0.009615813855548536,"vega":0.009718951358180669,"rho":0.0019151185330247354,"breakevenPct":15.142864451875829},{"delta":0.3,"premium":0.39240366392924825,"strike":12.184144030322173,"iv":0.5813504106127605,"gamma":0.1758809854706254,"theta":-0.010194883133291218,"vega":0.009813708149084019,"rho":0.002243489018499166,"breakevenPct":14.021284626032836},{"delta":0.35,"premium":0.5319067172036218,"strike":11.920930722257317,"iv":0.6058924194567277,"gamma":0.17144847336281321,"theta":-0.010773952411033901,"vega":0.009908464939987366,"rho":0.0025718595039735965,"breakevenPct":12.899704800189843},{"delta":0.4,"premium":0.6714097704779954,"strike":11.657717414192462,"iv":0.6304344283006948,"gamma":0.16701596125500104,"theta":-0.011353021688776584,"vega":0.010003221730890714,"rho":0.0029002299894480277,"breakevenPct":11.778124974346849},{"delta":0.45,"premium":0.810912823752369,"strike":11.394504106127606,"iv":0.654976437144662,"gamma":0.1625834491471889,"theta":-0.011932090966519267,"vega":0.010097978521794062,"rho":0.0032286004749224584,"breakevenPct":10.656545148503856},{"delta":0.5,"premium":0.9504158770267426,"strike":11.13129079806275,"iv":0.6795184459886292,"gamma":0.15815093703937672,"theta":-0.01251116024426195,"vega":0.010192735312697411,"rho":0.003556970960396889,"breakevenPct":9.534965322660863},{"delta":0.55,"premium":1.089918930301116,"strike":10.868077489997894,"iv":0.7040604548325964,"gamma":0.15371842493156454,"theta":-0.013090229522004632,"vega":0.010287492103600759,"rho":0.00388534144587132,"breakevenPct":8.413385496817872},{"delta":0.6,"premium":1.2294219835754896,"strike":10.604864181933038,"iv":0.7286024636765636,"gamma":0.14928591282375236,"theta":-0.013669298799747313,"vega":0.010382248894504106,"rho":0.004213711931345751,"breakevenPct":7.291805670974881},{"delta":0.65,"premium":1.3689250368498633,"strike":10.341650873868183,"iv":0.7531444725205307,"gamma":0.1448534007159402,"theta":-0.014248368077489998,"vega":0.010477005685407454,"rho":0.004542082416820182,"breakevenPct":6.1702258451318865},{"delta":0.7,"premium":1.5084280901242366,"strike":10.078437565803327,"iv":0.7776864813644978,"gamma":0.140420888608128,"theta":-0.014827437355232679,"vega":0.010571762476310802,"rho":0.004870452902294612,"breakevenPct":5.048646019288896},{"delta":0.75,"premium":2.1032325969038324,"strike":9.423716044891842,"iv":0.9611851160359735,"gamma":0.11736285096885954,"theta":-0.015833240051466434,"vega":0.009687619743129825,"rho":0.004841742283254136,"breakevenPct":4.505427396152989},{"delta":0.8,"premium":2.8913132192739637,"strike":8.602798729922956,"iv":1.2121610648051664,"gamma":0.0863982512094002,"theta":-0.01702019169173201,"vega":0.008387932767531282,"rho":0.00466145022668454,"breakevenPct":4.2077239274426},{"delta":0.85,"premium":3.679393841644093,"strike":7.78188141495407,"iv":1.4631370135743589,"gamma":0.055433651449940904,"theta":-0.01820714333199758,"vega":0.007088245791932743,"rho":0.004481158170114945,"breakevenPct":3.9100204587322107},{"delta":0.9,"premium":5.147286213560635,"strike":6.252826860874338,"iv":2.0013717210307047,"gamma":0.030978614248831013,"theta":-0.018139455871769176,"vega":0.0053321203006498055,"rho":0.0037643288324723983,"breakevenPct":3.3555129141883375}],"put":[{"delta":0.1,"premium":0.375,"strike":6.157002591126817,"iv":2.1165073860042947,"gamma":0.030077703774251497,"theta":-0.01851345518230246,"vega":0.0053598965857681435,"rho":-0.0011784970665923863,"breakevenPct":47.579305610817606},{"delta":0.15,"premium":0.3569115573125198,"strike":7.9522110671870045,"iv":1.3508396524457074,"gamma":0.068235144313661,"theta":-0.015719115756922745,"vega":0.007103500829762084,"rho":-0.001612953952653069,"breakevenPct":31.139623663875923},{"delta":0.2,"premium":0.31135325048306134,"strike":9.091168737923468,"iv":0.9215982666280185,"gamma":0.1267837929917911,"theta":-0.012169153419464262,"vega":0.00849995422361737,"rho":-0.002032628615786865,"breakevenPct":20.400584882679908},{"delta":0.25,"premium":0.2932767298262448,"strike":10.038076520471343,"iv":0.5751649753494561,"gamma":0.17346913836732306,"theta":-0.00922015306191929,"vega":0.0095485454801287,"rho":-0.0024698911006973737,"breakevenPct":11.65186046559294},{"delta":0.3,"premium":0.38373319569992476,"strike":10.22652749104151,"iv":0.5557631860544885,"gamma":0.1733030989944416,"theta":-0.008644513666487623,"vega":0.00922333532396453,"rho":-0.002976612637941715,"breakevenPct":10.763424339604846},{"delta":0.35,"premium":0.47418966157360476,"strike":10.414978461611677,"iv":0.536361396759521,"gamma":0.17313705962156017,"theta":-0.008068874271055957,"vega":0.008898125167800362,"rho":-0.003483334175186057,"breakevenPct":9.874988213616753},{"delta":0.4,"premium":0.5646461274472848,"strike":10.603429432181843,"iv":0.5169596074645534,"gamma":0.17297102024867875,"theta":-0.00749323487562429,"vega":0.008572915011636192,"rho":-0.0039900557124303996,"breakevenPct":8.98655208762866},{"delta":0.45,"premium":0.6551025933209648,"strike":10.79188040275201,"iv":0.4975578181695859,"gamma":0.17280498087579732,"theta":-0.006917595480192624,"vega":0.008247704855472025,"rho":-0.004496777249674741,"breakevenPct":8.098115961640566},{"delta":0.5,"premium":0.7455590591946447,"strike":10.980331373322176,"iv":0.47815602887461833,"gamma":0.1726389415029159,"theta":-0.006341956084760958,"vega":0.007922494699307855,"rho":-0.005003498786919082,"breakevenPct":7.209679835652473},{"delta":0.55,"premium":0.8360155250683249,"strike":11.168782343892342,"iv":0.4587542395796507,"gamma":0.17247290213003444,"theta":-0.00576631668932929,"vega":0.007597284543143687,"rho":-0.005510220324163425,"breakevenPct":6.321243709664378},{"delta":0.6,"premium":0.9264719909420047,"strike":11.35723331446251,"iv":0.4393524502846832,"gamma":0.172306862757153,"theta":-0.005190677293897625,"vega":0.007272074386979519,"rho":-0.006016941861407766,"breakevenPct":5.432807583676286},{"delta":0.65,"premium":1.016928456815685,"strike":11.545684285032676,"iv":0.4199506609897157,"gamma":0.17214082338427159,"theta":-0.0046150378984659585,"vega":0.00694686423081535,"rho":-0.006523663398652109,"breakevenPct":4.544371457688192},{"delta":0.7,"premium":1.1073849226893646,"strike":11.734135255602842,"iv":0.4005488716947481,"gamma":0.17197478401139016,"theta":-0.004039398503034293,"vega":0.006621654074651181,"rho":-0.0070303849358964495,"breakevenPct":3.6559353317000998},{"delta":0.75,"premium":1.1978413885630448,"strike":11.92258622617301,"iv":0.38114708239978057,"gamma":0.17180874463850873,"theta":-0.003463759107602626,"vega":0.006296443918487013,"rho":-0.007537106473140792,"breakevenPct":2.7674992057120065},{"delta":0.8,"premium":1.288297854436725,"strike":12.111037196743176,"iv":0.36174529310481296,"gamma":0.17164270526562728,"theta":-0.002888119712170959,"vega":0.005971233762322843,"rho":-0.008043828010385135,"breakevenPct":1.8790630797239114},{"delta":0.85,"premium":1.3787543203104047,"strike":12.299488167313342,"iv":0.34234350380984546,"gamma":0.17147666589274585,"theta":-0.0023124803167392932,"vega":0.005646023606158675,"rho":-0.008550549547629476,"breakevenPct":0.9906269537358199},{"delta":0.9,"premium":1.4692107861840848,"strike":12.48793913788351,"iv":0.3229417145148779,"gamma":0.17131062651986442,"theta":-0.0017368409213076265,"vega":0.005320813449994507,"rho":-0.009057271084873818,"breakevenPct":0.10219082774772481}]},"raw":{"call":[{"delta":0.1,"premium":0.17478394321436524,"strike":16.919752972528695,"iv":1.0684316568533878,"gamma":0.054023424305671856,"theta":-0.011527894857371952,"vega":0.005217361560537726,"rho":0.0007157649630221711,"breakevenPct":54.98220231861344},{"delta":0.15,"premium":0.3338633389834497,"strike":19.367128292053074,"iv":1.5886425474827042,"gamma":0.04779887744042077,"theta":-0.02066876422421439,"vega":0.007123282729176891,"rho":0.0010278413825436422,"breakevenPct":78.61279810549885},{"delta":0.2,"premium":0.30285090056148867,"strike":16.392545028074434,"iv":1.1597935297847861,"gamma":0.11112861502912527,"theta":-0.016523459138769524,"vega":0.0086184634841157,"rho":0.001464911546556456,"breakevenPct":51.36351703205731},{"delta":0.25,"premium":0.25290061065487474,"strike":12.447357338387029,"iv":0.5568084017687934,"gamma":0.18031349757843756,"theta":-0.009615813855548536,"vega":0.009718951358180669,"rho":0.0019151185330247354,"breakevenPct":15.142864451875829},{"delta":0.3,"premium":0.39240366392924825,"strike":12.184144030322173,"iv":0.5813504106127605,"gamma":0.1758809854706254,"theta":-0.010194883133291218,"vega":0.009813708149084019,"rho":0.002243489018499166,"breakevenPct":14.021284626032836},{"delta":0.35,"premium":0.5319067172036218,"strike":11.920930722257317,"iv":0.6058924194567277,"gamma":0.17144847336281321,"theta":-0.010773952411033901,"vega":0.009908464939987366,"rho":0.0025718595039735965,"breakevenPct":12.899704800189843},{"delta":0.4,"premium":0.6714097704779954,"strike":11.657717414192462,"iv":0.6304344283006948,"gamma":0.16701596125500104,"theta":-0.011353021688776584,"vega":0.010003221730890714,"rho":0.0029002299894480277,"breakevenPct":11.778124974346849},{"delta":0.45,"premium":0.810912823752369,"strike":11.394504106127606,"iv":0.654976437144662,"gamma":0.1625834491471889,"theta":-0.011932090966519267,"vega":0.010097978521794062,"rho":0.0032286004749224584,"breakevenPct":10.656545148503856},{"delta":0.5,"premium":0.9504158770267426,"strike":11.13129079806275,"iv":0.6795184459886292,"gamma":0.15815093703937672,"theta":-0.01251116024426195,"vega":0.010192735312697411,"rho":0.003556970960396889,"breakevenPct":9.534965322660863},{"delta":0.55,"premium":1.089918930301116,"strike":10.868077489997894,"iv":0.7040604548325964,"gamma":0.15371842493156454,"theta":-0.013090229522004632,"vega":0.010287492103600759,"rho":0.00388534144587132,"breakevenPct":8.413385496817872},{"delta":0.6,"premium":1.2294219835754896,"strike":10.604864181933038,"iv":0.7286024636765636,"gamma":0.14928591282375236,"theta":-0.013669298799747313,"vega":0.010382248894504106,"rho":0.004213711931345751,"breakevenPct":7.291805670974881},{"delta":0.65,"premium":1.3689250368498633,"strike":10.341650873868183,"iv":0.7531444725205307,"gamma":0.1448534007159402,"theta":-0.014248368077489998,"vega":0.010477005685407454,"rho":0.004542082416820182,"breakevenPct":6.1702258451318865},{"delta":0.7,"premium":1.5084280901242366,"strike":10.078437565803327,"iv":0.7776864813644978,"gamma":0.140420888608128,"theta":-0.014827437355232679,"vega":0.010571762476310802,"rho":0.004870452902294612,"breakevenPct":5.048646019288896},{"delta":0.75,"premium":2.1032325969038324,"strike":9.423716044891842,"iv":0.9611851160359735,"gamma":0.11736285096885954,"theta":-0.015833240051466434,"vega":0.009687619743129825,"rho":0.004841742283254136,"breakevenPct":4.505427396152989},{"delta":0.8,"premium":2.8913132192739637,"strike":8.602798729922956,"iv":1.2121610648051664,"gamma":0.0863982512094002,"theta":-0.01702019169173201,"vega":0.008387932767531282,"rho":0.00466145022668454,"breakevenPct":4.2077239274426},{"delta":0.85,"premium":3.679393841644093,"strike":7.78188141495407,"iv":1.4631370135743589,"gamma":0.055433651449940904,"theta":-0.01820714333199758,"vega":0.007088245791932743,"rho":0.004481158170114945,"breakevenPct":3.9100204587322107},{"delta":0.9,"premium":5.147286213560635,"strike":6.252826860874338,"iv":2.0013717210307047,"gamma":0.030978614248831013,"theta":-0.018139455871769176,"vega":0.0053321203006498055,"rho":0.0037643288324723983,"breakevenPct":3.3555129141883375}],"put":[{"delta":0.1,"premium":0.375,"strike":6.157002591126817,"iv":2.1165073860042947,"gamma":0.030077703774251497,"theta":-0.01851345518230246,"vega":0.0053598965857681435,"rho":-0.0011784970665923863,"breakevenPct":47.579305610817606},{"delta":0.15,"premium":0.3569115573125198,"strike":7.9522110671870045,"iv":1.3508396524457074,"gamma":0.068235144313661,"theta":-0.015719115756922745,"vega":0.007103500829762084,"rho":-0.001612953952653069,"breakevenPct":31.139623663875923},{"delta":0.2,"premium":0.31135325048306134,"strike":9.091168737923468,"iv":0.9215982666280185,"gamma":0.1267837929917911,"theta":-0.012169153419464262,"vega":0.00849995422361737,"rho":-0.002032628615786865,"breakevenPct":20.400584882679908},{"delta":0.25,"premium":0.2932767298262448,"strike":10.038076520471343,"iv":0.5751649753494561,"gamma":0.17346913836732306,"theta":-0.00922015306191929,"vega":0.0095485454801287,"rho":-0.0024698911006973737,"breakevenPct":11.65186046559294},{"delta":0.3,"premium":0.38373319569992476,"strike":10.22652749104151,"iv":0.5557631860544885,"gamma":0.1733030989944416,"theta":-0.008644513666487623,"vega":0.00922333532396453,"rho":-0.002976612637941715,"breakevenPct":10.763424339604846},{"delta":0.35,"premium":0.47418966157360476,"strike":10.414978461611677,"iv":0.536361396759521,"gamma":0.17313705962156017,"theta":-0.008068874271055957,"vega":0.008898125167800362,"rho":-0.003483334175186057,"breakevenPct":9.874988213616753},{"delta":0.4,"premium":0.5646461274472848,"strike":10.603429432181843,"iv":0.5169596074645534,"gamma":0.17297102024867875,"theta":-0.00749323487562429,"vega":0.008572915011636192,"rho":-0.0039900557124303996,"breakevenPct":8.98655208762866},{"delta":0.45,"premium":0.6551025933209648,"strike":10.79188040275201,"iv":0.4975578181695859,"gamma":0.17280498087579732,"theta":-0.006917595480192624,"vega":0.008247704855472025,"rho":-0.004496777249674741,"breakevenPct":8.098115961640566},{"delta":0.5,"premium":0.7455590591946447,"strike":10.980331373322176,"iv":0.47815602887461833,"gamma":0.1726389415029159,"theta":-0.006341956084760958,"vega":0.007922494699307855,"rho":-0.005003498786919082,"breakevenPct":7.209679835652473},{"delta":0.55,"premium":0.8360155250683249,"strike":11.168782343892342,"iv":0.4587542395796507,"gamma":0.17247290213003444,"theta":-0.00576631668932929,"vega":0.007597284543143687,"rho":-0.005510220324163425,"breakevenPct":6.321243709664378},{"delta":0.6,"premium":0.9264719909420047,"strike":11.35723331446251,"iv":0.4393524502846832,"gamma":0.172306862757153,"theta":-0.005190677293897625,"vega":0.007272074386979519,"rho":-0.006016941861407766,"breakevenPct":5.432807583676286},{"delta":0.65,"premium":1.016928456815685,"strike":11.545684285032676,"iv":0.4199506609897157,"gamma":0.17214082338427159,"theta":-0.0046150378984659585,"vega":0.00694686423081535,"rho":-0.006523663398652109,"breakevenPct":4.544371457688192},{"delta":0.7,"premium":1.1073849226893646,"strike":11.734135255602842,"iv":0.4005488716947481,"gamma":0.17197478401139016,"theta":-0.004039398503034293,"vega":0.006621654074651181,"rho":-0.0070303849358964495,"breakevenPct":3.6559353317000998},{"delta":0.75,"premium":1.1978413885630448,"strike":11.92258622617301,"iv":0.38114708239978057,"gamma":0.17180874463850873,"theta":-0.003463759107602626,"vega":0.006296443918487013,"rho":-0.007537106473140792,"breakevenPct":2.7674992057120065},{"delta":0.8,"premium":1.288297854436725,"strike":12.111037196743176,"iv":0.36174529310481296,"gamma":0.17164270526562728,"theta":-0.002888119712170959,"vega":0.005971233762322843,"rho":-0.008043828010385135,"breakevenPct":1.8790630797239114},{"delta":0.85,"premium":1.3787543203104047,"strike":12.299488167313342,"iv":0.34234350380984546,"gamma":0.17147666589274585,"theta":-0.0023124803167392932,"vega":0.005646023606158675,"rho":-0.008550549547629476,"breakevenPct":0.9906269537358199},{"delta":0.9,"premium":1.4692107861840848,"strike":12.48793913788351,"iv":0.3229417145148779,"gamma":0.17131062651986442,"theta":-0.0017368409213076265,"vega":0.005320813449994507,"rho":-0.009057271084873818,"breakevenPct":0.10219082774772481}]}},"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"}}