{"symbol":"CSIQ","url":"https://intraalpha.com/companies/CSIQ","capturedAt":"2026-10-15T20:33:14.624Z","state":"ready","quote":{"symbol":"CSIQ","last_price":10.36,"prev_close":10.33,"regular_close":10.57,"change":0.03,"change_pct":0.2904,"regular_change":0.24,"regular_change_pct":2.3233,"extended_change":-0.21,"extended_change_pct":-1.9868,"bid":10.4,"ask":10.65,"bid_size":3000,"ask_size":100,"volume":1557090,"vwap":10.322613,"open":10.12,"high":10.615,"low":9.95,"close":10.57,"trade_count":17468,"last_trade_at":"2026-10-15T20:02:27.3547686Z","last_quote_at":"2026-10-15T20:23:17.53014933Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:11.372987075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CSIQ","fetched_at":"2026-10-15T20:33:13.338058+00:00","name":"Canadian Solar Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOLAR","country":"USA","description":"Canadian Solar Inc. designs, develops, manufactures and sells solar ingots, wafers, cells, modules and other solar energy products. The company is headquartered in Guelph, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":701373000,"ebitda":626926000,"pe_ratio":null,"peg_ratio":0.163,"book_value":40.58,"dividend_per_share":null,"dividend_yield":null,"eps":-3.55,"revenue_ttm":4990203000,"gross_profit_ttm":880242000,"profit_margin":-0.0373,"operating_margin_ttm":-0.0588,"return_on_assets_ttm":0.0042,"return_on_equity_ttm":-0.0597,"quarterly_earnings_growth":3,"quarterly_revenue_growth":-0.287,"analyst_target_price":17.01,"analyst_number":1,"beta":1.531,"fifty_two_week_high":34.59,"fifty_two_week_low":10.3,"fifty_day_ma":12.96,"two_hundred_day_ma":16.16,"shares_outstanding":67897000,"forward_pe":21.51,"price_to_sales":0.141,"price_to_book":0.28,"ev_to_revenue":1.459,"ev_to_ebitda":302.5},"bars":[{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-08T08:00:00Z","v":100,"vw":11.05},{"c":11.15,"h":11.15,"l":11.15,"n":7,"o":11.15,"t":"2026-10-08T11:00:00Z","v":215,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-08T13:10:00Z","v":1525,"vw":11.15},{"c":11.22,"h":11.22,"l":11.21,"n":11,"o":11.22,"t":"2026-10-08T13:25:00Z","v":1112,"vw":11.217273},{"c":11.175,"h":11.23,"l":11.1365,"n":58,"o":11.23,"t":"2026-10-08T13:30:00Z","v":18761,"vw":11.226922},{"c":11.26,"h":11.275,"l":11.13,"n":75,"o":11.13,"t":"2026-10-08T13:35:00Z","v":4804,"vw":11.232829},{"c":11.31,"h":11.32,"l":11.23,"n":110,"o":11.23,"t":"2026-10-08T13:40:00Z","v":9959,"vw":11.283038},{"c":11.245,"h":11.31,"l":11.245,"n":84,"o":11.295,"t":"2026-10-08T13:45:00Z","v":5508,"vw":11.281073},{"c":11.21,"h":11.25,"l":11.21,"n":165,"o":11.24,"t":"2026-10-08T13:50:00Z","v":6415,"vw":11.236538},{"c":11.16,"h":11.22,"l":11.15,"n":131,"o":11.21,"t":"2026-10-08T13:55:00Z","v":11825,"vw":11.190889},{"c":11.17,"h":11.21,"l":11.17,"n":96,"o":11.17,"t":"2026-10-08T14:00:00Z","v":3907,"vw":11.191943},{"c":11.18,"h":11.195,"l":11.16,"n":225,"o":11.19,"t":"2026-10-08T14:05:00Z","v":16507,"vw":11.180863},{"c":11.085,"h":11.175,"l":11.085,"n":122,"o":11.175,"t":"2026-10-08T14:10:00Z","v":8886,"vw":11.123295},{"c":11.07,"h":11.09,"l":11.035,"n":354,"o":11.09,"t":"2026-10-08T14:15:00Z","v":38973,"vw":11.059588},{"c":11.08,"h":11.085,"l":11.05,"n":147,"o":11.05,"t":"2026-10-08T14:20:00Z","v":12234,"vw":11.073881},{"c":11.07,"h":11.09,"l":11.06,"n":79,"o":11.08,"t":"2026-10-08T14:25:00Z","v":9550,"vw":11.071179},{"c":11.1,"h":11.1,"l":11.05,"n":133,"o":11.05,"t":"2026-10-08T14:30:00Z","v":7880,"vw":11.070455},{"c":11.12,"h":11.13,"l":11.09,"n":122,"o":11.095,"t":"2026-10-08T14:35:00Z","v":12610,"vw":11.1041},{"c":11.08,"h":11.12,"l":11.0791,"n":125,"o":11.12,"t":"2026-10-08T14:40:00Z","v":10888,"vw":11.101466},{"c":11.088,"h":11.09,"l":11.08,"n":83,"o":11.09,"t":"2026-10-08T14:45:00Z","v":4000,"vw":11.087674},{"c":11.02,"h":11.0777,"l":11.02,"n":118,"o":11.07,"t":"2026-10-08T14:50:00Z","v":6461,"vw":11.062494},{"c":11.03,"h":11.0597,"l":11.01,"n":154,"o":11.01,"t":"2026-10-08T14:55:00Z","v":7823,"vw":11.035223},{"c":11.02,"h":11.03,"l":11.02,"n":261,"o":11.03,"t":"2026-10-08T15:00:00Z","v":16699,"vw":11.027286},{"c":10.94,"h":11.02,"l":10.93,"n":292,"o":11.01,"t":"2026-10-08T15:05:00Z","v":50868,"vw":10.982864},{"c":10.91,"h":10.9578,"l":10.91,"n":204,"o":10.94,"t":"2026-10-08T15:10:00Z","v":38750,"vw":10.927043},{"c":10.885,"h":10.92,"l":10.885,"n":190,"o":10.91,"t":"2026-10-08T15:15:00Z","v":20822,"vw":10.902322},{"c":10.8098,"h":10.885,"l":10.805,"n":218,"o":10.885,"t":"2026-10-08T15:20:00Z","v":23447,"vw":10.84718},{"c":10.7,"h":10.81,"l":10.69,"n":529,"o":10.81,"t":"2026-10-08T15:25:00Z","v":82321,"vw":10.746361},{"c":10.69,"h":10.725,"l":10.69,"n":265,"o":10.71,"t":"2026-10-08T15:30:00Z","v":20807,"vw":10.710261},{"c":10.705,"h":10.71,"l":10.685,"n":208,"o":10.69,"t":"2026-10-08T15:35:00Z","v":45101,"vw":10.698299},{"c":10.8,"h":10.81,"l":10.7,"n":390,"o":10.705,"t":"2026-10-08T15:40:00Z","v":50115,"vw":10.743141},{"c":10.785,"h":10.82,"l":10.78,"n":175,"o":10.8,"t":"2026-10-08T15:45:00Z","v":13941,"vw":10.808811},{"c":10.7781,"h":10.7995,"l":10.76,"n":170,"o":10.78,"t":"2026-10-08T15:50:00Z","v":11215,"vw":10.78168},{"c":10.775,"h":10.775,"l":10.74,"n":182,"o":10.77,"t":"2026-10-08T15:55:00Z","v":17530,"vw":10.756005},{"c":10.74,"h":10.775,"l":10.735,"n":151,"o":10.775,"t":"2026-10-08T16:00:00Z","v":10100,"vw":10.751638},{"c":10.78,"h":10.78,"l":10.74,"n":143,"o":10.74,"t":"2026-10-08T16:05:00Z","v":12137,"vw":10.765305},{"c":10.775,"h":10.8,"l":10.77,"n":198,"o":10.78,"t":"2026-10-08T16:10:00Z","v":11446,"vw":10.783299},{"c":10.7976,"h":10.91,"l":10.77,"n":479,"o":10.78,"t":"2026-10-08T16:15:00Z","v":37147,"vw":10.840303},{"c":10.78,"h":10.81,"l":10.78,"n":149,"o":10.78,"t":"2026-10-08T16:20:00Z","v":9142,"vw":10.799399},{"c":10.795,"h":10.8,"l":10.77,"n":143,"o":10.78,"t":"2026-10-08T16:25:00Z","v":8608,"vw":10.785929},{"c":10.7938,"h":10.825,"l":10.7894,"n":236,"o":10.795,"t":"2026-10-08T16:30:00Z","v":13467,"vw":10.807766},{"c":10.785,"h":10.7927,"l":10.75,"n":138,"o":10.7927,"t":"2026-10-08T16:35:00Z","v":10324,"vw":10.769937},{"c":10.77,"h":10.81,"l":10.77,"n":154,"o":10.788,"t":"2026-10-08T16:40:00Z","v":9742,"vw":10.794172},{"c":10.72,"h":10.775,"l":10.71,"n":100,"o":10.775,"t":"2026-10-08T16:45:00Z","v":12370,"vw":10.745689},{"c":10.705,"h":10.76,"l":10.695,"n":278,"o":10.72,"t":"2026-10-08T16:50:00Z","v":23780,"vw":10.725957},{"c":10.71,"h":10.72,"l":10.68,"n":251,"o":10.7,"t":"2026-10-08T16:55:00Z","v":17017,"vw":10.703867},{"c":10.66,"h":10.71,"l":10.635,"n":209,"o":10.7,"t":"2026-10-08T17:00:00Z","v":18198,"vw":10.666317},{"c":10.72,"h":10.73,"l":10.64,"n":270,"o":10.67,"t":"2026-10-08T17:05:00Z","v":20027,"vw":10.673725},{"c":10.738,"h":10.74,"l":10.69,"n":219,"o":10.72,"t":"2026-10-08T17:10:00Z","v":11105,"vw":10.715592},{"c":10.67,"h":10.73,"l":10.67,"n":194,"o":10.73,"t":"2026-10-08T17:15:00Z","v":11287,"vw":10.685673},{"c":10.65,"h":10.65,"l":10.6212,"n":232,"o":10.64,"t":"2026-10-08T17:20:00Z","v":15949,"vw":10.633665},{"c":10.63,"h":10.65,"l":10.595,"n":196,"o":10.65,"t":"2026-10-08T17:25:00Z","v":15996,"vw":10.622666},{"c":10.655,"h":10.665,"l":10.625,"n":209,"o":10.63,"t":"2026-10-08T17:30:00Z","v":12770,"vw":10.644492},{"c":10.625,"h":10.65,"l":10.61,"n":141,"o":10.65,"t":"2026-10-08T17:35:00Z","v":19857,"vw":10.629354},{"c":10.66,"h":10.665,"l":10.62,"n":231,"o":10.625,"t":"2026-10-08T17:40:00Z","v":16893,"vw":10.633965},{"c":10.635,"h":10.67,"l":10.635,"n":155,"o":10.66,"t":"2026-10-08T17:45:00Z","v":10742,"vw":10.653997},{"c":10.69,"h":10.69,"l":10.62,"n":272,"o":10.635,"t":"2026-10-08T17:50:00Z","v":19446,"vw":10.649238},{"c":10.71,"h":10.74,"l":10.69,"n":161,"o":10.69,"t":"2026-10-08T17:55:00Z","v":11531,"vw":10.708372},{"c":10.735,"h":10.74,"l":10.69,"n":207,"o":10.71,"t":"2026-10-08T18:00:00Z","v":13286,"vw":10.71663},{"c":10.83,"h":10.84,"l":10.72,"n":561,"o":10.735,"t":"2026-10-08T18:05:00Z","v":37533,"vw":10.784531},{"c":10.85,"h":10.86,"l":10.83,"n":390,"o":10.83,"t":"2026-10-08T18:10:00Z","v":18369,"vw":10.843674},{"c":10.85,"h":10.8679,"l":10.85,"n":246,"o":10.85,"t":"2026-10-08T18:15:00Z","v":13350,"vw":10.857303},{"c":10.87,"h":10.875,"l":10.83,"n":221,"o":10.84,"t":"2026-10-08T18:20:00Z","v":12723,"vw":10.858093},{"c":10.85,"h":10.875,"l":10.85,"n":184,"o":10.87,"t":"2026-10-08T18:25:00Z","v":9644,"vw":10.864874},{"c":10.84,"h":10.855,"l":10.83,"n":247,"o":10.85,"t":"2026-10-08T18:30:00Z","v":13335,"vw":10.840559},{"c":10.8524,"h":10.855,"l":10.83,"n":154,"o":10.84,"t":"2026-10-08T18:35:00Z","v":11914,"vw":10.841228},{"c":10.865,"h":10.87,"l":10.85,"n":142,"o":10.85,"t":"2026-10-08T18:40:00Z","v":9874,"vw":10.862554},{"c":10.91,"h":10.92,"l":10.86,"n":334,"o":10.865,"t":"2026-10-08T18:45:00Z","v":20712,"vw":10.875838},{"c":10.91,"h":10.92,"l":10.89,"n":142,"o":10.92,"t":"2026-10-08T18:50:00Z","v":11303,"vw":10.906403},{"c":10.93,"h":10.93,"l":10.905,"n":169,"o":10.905,"t":"2026-10-08T18:55:00Z","v":10082,"vw":10.920517},{"c":10.975,"h":10.98,"l":10.93,"n":293,"o":10.93,"t":"2026-10-08T19:00:00Z","v":33874,"vw":10.95295},{"c":10.96,"h":10.985,"l":10.95,"n":244,"o":10.975,"t":"2026-10-08T19:05:00Z","v":19714,"vw":10.968857},{"c":11.025,"h":11.03,"l":10.96,"n":218,"o":10.96,"t":"2026-10-08T19:10:00Z","v":16825,"vw":10.999551},{"c":11.035,"h":11.045,"l":11.02,"n":337,"o":11.02,"t":"2026-10-08T19:15:00Z","v":22426,"vw":11.033582},{"c":11.09,"h":11.12,"l":11.04,"n":492,"o":11.04,"t":"2026-10-08T19:20:00Z","v":32038,"vw":11.083588},{"c":11.025,"h":11.105,"l":11.025,"n":317,"o":11.09,"t":"2026-10-08T19:25:00Z","v":23686,"vw":11.076005},{"c":10.995,"h":11.025,"l":10.96,"n":391,"o":11.025,"t":"2026-10-08T19:30:00Z","v":32152,"vw":10.996333},{"c":11,"h":11.0199,"l":10.97,"n":310,"o":10.995,"t":"2026-10-08T19:35:00Z","v":23858,"vw":10.999826},{"c":11.02,"h":11.035,"l":11,"n":348,"o":11,"t":"2026-10-08T19:40:00Z","v":24074,"vw":11.020781},{"c":11.04,"h":11.055,"l":11.02,"n":491,"o":11.02,"t":"2026-10-08T19:45:00Z","v":39936,"vw":11.041741},{"c":11.04,"h":11.065,"l":11.01,"n":844,"o":11.045,"t":"2026-10-08T19:50:00Z","v":67012,"vw":11.041978},{"c":11.015,"h":11.075,"l":11.01,"n":1693,"o":11.04,"t":"2026-10-08T19:55:00Z","v":173654,"vw":11.042257},{"c":11.015,"h":11.015,"l":11.015,"n":18,"o":11.015,"t":"2026-10-08T20:00:00Z","v":202206,"vw":11.015},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-08T20:10:00Z","v":200,"vw":11.01},{"c":10.9156,"h":10.9156,"l":10.9156,"n":1,"o":10.9156,"t":"2026-10-08T20:35:00Z","v":375,"vw":10.9156},{"c":10.924,"h":10.924,"l":10.924,"n":1,"o":10.924,"t":"2026-10-08T20:55:00Z","v":200,"vw":10.924},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-08T21:50:00Z","v":1000,"vw":10.92},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-08T21:55:00Z","v":493,"vw":11},{"c":11,"h":11,"l":11,"n":5,"o":11,"t":"2026-10-08T22:15:00Z","v":500,"vw":11},{"c":10.966,"h":10.966,"l":10.966,"n":1,"o":10.966,"t":"2026-10-08T22:50:00Z","v":100,"vw":10.966},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-10-09T08:00:00Z","v":170,"vw":11.1},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-09T09:40:00Z","v":100,"vw":11.19},{"c":11.1994,"h":11.1994,"l":11.1994,"n":1,"o":11.1994,"t":"2026-10-09T10:25:00Z","v":100,"vw":11.1994},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-09T11:00:00Z","v":481,"vw":11.08},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-09T11:10:00Z","v":108,"vw":11.05},{"c":11.115,"h":11.115,"l":11.115,"n":1,"o":11.115,"t":"2026-10-09T11:35:00Z","v":470,"vw":11.115},{"c":11.13,"h":11.14,"l":11.13,"n":2,"o":11.14,"t":"2026-10-09T12:45:00Z","v":200,"vw":11.135},{"c":11,"h":11.0004,"l":11,"n":2,"o":11.0004,"t":"2026-10-09T12:55:00Z","v":302,"vw":11.000265},{"c":11.15,"h":11.15,"l":11.04,"n":3,"o":11.04,"t":"2026-10-09T13:25:00Z","v":301,"vw":11.076667},{"c":10.98,"h":11.11,"l":10.92,"n":219,"o":11.09,"t":"2026-10-09T13:30:00Z","v":23763,"vw":11.039028},{"c":11.04,"h":11.04,"l":10.93,"n":141,"o":10.95,"t":"2026-10-09T13:35:00Z","v":11903,"vw":10.966864},{"c":10.985,"h":11.02,"l":10.914,"n":152,"o":11.02,"t":"2026-10-09T13:40:00Z","v":9312,"vw":10.978574},{"c":10.97,"h":11.005,"l":10.944,"n":86,"o":11,"t":"2026-10-09T13:45:00Z","v":5965,"vw":10.975913},{"c":11,"h":11.025,"l":10.96,"n":82,"o":10.99,"t":"2026-10-09T13:50:00Z","v":3568,"vw":10.991424},{"c":11.005,"h":11.04,"l":10.98,"n":241,"o":10.995,"t":"2026-10-09T13:55:00Z","v":27457,"vw":11.008314},{"c":11.025,"h":11.07,"l":11,"n":139,"o":11.02,"t":"2026-10-09T14:00:00Z","v":6672,"vw":11.030919},{"c":11,"h":11.02,"l":10.995,"n":131,"o":11.02,"t":"2026-10-09T14:05:00Z","v":5292,"vw":11.006709},{"c":10.93,"h":10.98,"l":10.93,"n":163,"o":10.98,"t":"2026-10-09T14:10:00Z","v":9200,"vw":10.95508},{"c":10.98,"h":10.99,"l":10.925,"n":117,"o":10.925,"t":"2026-10-09T14:15:00Z","v":7249,"vw":10.968246},{"c":10.99,"h":11,"l":10.96,"n":119,"o":10.97,"t":"2026-10-09T14:20:00Z","v":6514,"vw":10.980889},{"c":10.98,"h":11,"l":10.96,"n":77,"o":10.99,"t":"2026-10-09T14:25:00Z","v":4301,"vw":10.988373},{"c":11.08,"h":11.08,"l":10.96,"n":208,"o":10.96,"t":"2026-10-09T14:30:00Z","v":19347,"vw":11.030852},{"c":10.99,"h":11.07,"l":10.99,"n":144,"o":11.07,"t":"2026-10-09T14:35:00Z","v":8847,"vw":11.038231},{"c":11.05,"h":11.055,"l":11,"n":158,"o":11,"t":"2026-10-09T14:40:00Z","v":11747,"vw":11.020856},{"c":11.065,"h":11.07,"l":11.05,"n":131,"o":11.05,"t":"2026-10-09T14:45:00Z","v":6562,"vw":11.063449},{"c":11.11,"h":11.13,"l":11.075,"n":246,"o":11.08,"t":"2026-10-09T14:50:00Z","v":11859,"vw":11.101704},{"c":11.09,"h":11.13,"l":11.09,"n":140,"o":11.115,"t":"2026-10-09T14:55:00Z","v":5429,"vw":11.115322},{"c":11.215,"h":11.235,"l":11.06,"n":821,"o":11.07,"t":"2026-10-09T15:00:00Z","v":67385,"vw":11.180042},{"c":11.15,"h":11.215,"l":11.15,"n":255,"o":11.2081,"t":"2026-10-09T15:05:00Z","v":18814,"vw":11.19143},{"c":11.17,"h":11.17,"l":11.15,"n":81,"o":11.15,"t":"2026-10-09T15:10:00Z","v":4210,"vw":11.161364},{"c":11.25,"h":11.2701,"l":11.16,"n":321,"o":11.16,"t":"2026-10-09T15:15:00Z","v":34374,"vw":11.218005},{"c":11.25,"h":11.265,"l":11.245,"n":160,"o":11.25,"t":"2026-10-09T15:20:00Z","v":9998,"vw":11.256676},{"c":11.205,"h":11.255,"l":11.19,"n":150,"o":11.25,"t":"2026-10-09T15:25:00Z","v":8850,"vw":11.223179},{"c":11.21,"h":11.23,"l":11.2,"n":138,"o":11.205,"t":"2026-10-09T15:30:00Z","v":6874,"vw":11.215908},{"c":11.18,"h":11.21,"l":11.1535,"n":148,"o":11.21,"t":"2026-10-09T15:35:00Z","v":8242,"vw":11.182216},{"c":11.1178,"h":11.1705,"l":11.11,"n":124,"o":11.17,"t":"2026-10-09T15:40:00Z","v":5196,"vw":11.141664},{"c":11.115,"h":11.12,"l":11.1,"n":93,"o":11.1,"t":"2026-10-09T15:45:00Z","v":5428,"vw":11.108806},{"c":11.11,"h":11.1299,"l":11.09,"n":81,"o":11.115,"t":"2026-10-09T15:50:00Z","v":6044,"vw":11.105951},{"c":11.1,"h":11.11,"l":11.095,"n":118,"o":11.11,"t":"2026-10-09T15:55:00Z","v":6276,"vw":11.100116},{"c":11.145,"h":11.15,"l":11.09,"n":143,"o":11.1,"t":"2026-10-09T16:00:00Z","v":25627,"vw":11.105549},{"c":11.09,"h":11.14,"l":11.08,"n":203,"o":11.14,"t":"2026-10-09T16:05:00Z","v":12631,"vw":11.104015},{"c":11.095,"h":11.11,"l":11.08,"n":116,"o":11.09,"t":"2026-10-09T16:10:00Z","v":9549,"vw":11.09656},{"c":11.105,"h":11.13,"l":11.08,"n":207,"o":11.095,"t":"2026-10-09T16:15:00Z","v":23399,"vw":11.100232},{"c":11.1,"h":11.11,"l":11.092,"n":101,"o":11.1,"t":"2026-10-09T16:20:00Z","v":4796,"vw":11.100324},{"c":11.14,"h":11.14,"l":11.09,"n":124,"o":11.1,"t":"2026-10-09T16:25:00Z","v":7384,"vw":11.122425},{"c":11.205,"h":11.205,"l":11.1301,"n":252,"o":11.14,"t":"2026-10-09T16:30:00Z","v":20897,"vw":11.162201},{"c":11.2,"h":11.21,"l":11.2,"n":144,"o":11.2,"t":"2026-10-09T16:35:00Z","v":7576,"vw":11.201108},{"c":11.205,"h":11.22,"l":11.19,"n":242,"o":11.2076,"t":"2026-10-09T16:40:00Z","v":31365,"vw":11.198603},{"c":11.2699,"h":11.27,"l":11.215,"n":302,"o":11.215,"t":"2026-10-09T16:45:00Z","v":46379,"vw":11.242346},{"c":11.25,"h":11.2699,"l":11.25,"n":258,"o":11.2699,"t":"2026-10-09T16:50:00Z","v":28273,"vw":11.256584},{"c":11.26,"h":11.28,"l":11.25,"n":225,"o":11.25,"t":"2026-10-09T16:55:00Z","v":12770,"vw":11.261714},{"c":11.26,"h":11.27,"l":11.25,"n":157,"o":11.25,"t":"2026-10-09T17:00:00Z","v":12388,"vw":11.256052},{"c":11.24,"h":11.255,"l":11.24,"n":114,"o":11.25,"t":"2026-10-09T17:05:00Z","v":7686,"vw":11.249762},{"c":11.245,"h":11.25,"l":11.23,"n":202,"o":11.25,"t":"2026-10-09T17:10:00Z","v":25372,"vw":11.240462},{"c":11.26,"h":11.265,"l":11.245,"n":194,"o":11.245,"t":"2026-10-09T17:15:00Z","v":10761,"vw":11.256952},{"c":11.255,"h":11.255,"l":11.245,"n":101,"o":11.255,"t":"2026-10-09T17:20:00Z","v":5438,"vw":11.250481},{"c":11.27,"h":11.27,"l":11.25,"n":126,"o":11.25,"t":"2026-10-09T17:25:00Z","v":4737,"vw":11.256115},{"c":11.25,"h":11.2975,"l":11.25,"n":311,"o":11.265,"t":"2026-10-09T17:30:00Z","v":37746,"vw":11.2675},{"c":11.25,"h":11.26,"l":11.25,"n":129,"o":11.2574,"t":"2026-10-09T17:35:00Z","v":6439,"vw":11.254757},{"c":11.245,"h":11.25,"l":11.24,"n":103,"o":11.25,"t":"2026-10-09T17:40:00Z","v":6288,"vw":11.243443},{"c":11.265,"h":11.28,"l":11.245,"n":254,"o":11.245,"t":"2026-10-09T17:45:00Z","v":15363,"vw":11.26059},{"c":11.3,"h":11.3,"l":11.255,"n":121,"o":11.255,"t":"2026-10-09T17:50:00Z","v":5524,"vw":11.27503},{"c":11.305,"h":11.32,"l":11.3,"n":120,"o":11.3,"t":"2026-10-09T17:55:00Z","v":6826,"vw":11.304627},{"c":11.305,"h":11.305,"l":11.29,"n":210,"o":11.3,"t":"2026-10-09T18:00:00Z","v":8236,"vw":11.295777},{"c":11.32,"h":11.32,"l":11.3,"n":68,"o":11.3,"t":"2026-10-09T18:05:00Z","v":3765,"vw":11.310365},{"c":11.29,"h":11.31,"l":11.29,"n":104,"o":11.31,"t":"2026-10-09T18:10:00Z","v":4727,"vw":11.300829},{"c":11.295,"h":11.3,"l":11.285,"n":153,"o":11.295,"t":"2026-10-09T18:15:00Z","v":7279,"vw":11.291779},{"c":11.275,"h":11.29,"l":11.27,"n":142,"o":11.29,"t":"2026-10-09T18:20:00Z","v":6168,"vw":11.285632},{"c":11.275,"h":11.28,"l":11.27,"n":108,"o":11.275,"t":"2026-10-09T18:25:00Z","v":3074,"vw":11.275496},{"c":11.265,"h":11.27,"l":11.25,"n":239,"o":11.27,"t":"2026-10-09T18:30:00Z","v":21153,"vw":11.257026},{"c":11.275,"h":11.289,"l":11.27,"n":128,"o":11.27,"t":"2026-10-09T18:35:00Z","v":6380,"vw":11.276433},{"c":11.265,"h":11.285,"l":11.26,"n":171,"o":11.275,"t":"2026-10-09T18:40:00Z","v":10731,"vw":11.275397},{"c":11.285,"h":11.285,"l":11.26,"n":186,"o":11.26,"t":"2026-10-09T18:45:00Z","v":9039,"vw":11.276574},{"c":11.28,"h":11.31,"l":11.27,"n":250,"o":11.29,"t":"2026-10-09T18:50:00Z","v":14447,"vw":11.296616},{"c":11.265,"h":11.28,"l":11.265,"n":122,"o":11.275,"t":"2026-10-09T18:55:00Z","v":4992,"vw":11.268633},{"c":11.265,"h":11.285,"l":11.265,"n":243,"o":11.265,"t":"2026-10-09T19:00:00Z","v":15239,"vw":11.274534},{"c":11.3,"h":11.3,"l":11.26,"n":141,"o":11.265,"t":"2026-10-09T19:05:00Z","v":8685,"vw":11.276476},{"c":11.315,"h":11.325,"l":11.295,"n":249,"o":11.295,"t":"2026-10-09T19:10:00Z","v":20916,"vw":11.31479},{"c":11.31,"h":11.315,"l":11.28,"n":325,"o":11.31,"t":"2026-10-09T19:15:00Z","v":35179,"vw":11.29886},{"c":11.28,"h":11.325,"l":11.28,"n":203,"o":11.3128,"t":"2026-10-09T19:20:00Z","v":12568,"vw":11.310317},{"c":11.27,"h":11.3,"l":11.26,"n":254,"o":11.28,"t":"2026-10-09T19:25:00Z","v":15711,"vw":11.275857},{"c":11.275,"h":11.295,"l":11.255,"n":290,"o":11.27,"t":"2026-10-09T19:30:00Z","v":18664,"vw":11.275535},{"c":11.2917,"h":11.3,"l":11.26,"n":278,"o":11.275,"t":"2026-10-09T19:35:00Z","v":17744,"vw":11.27367},{"c":11.32,"h":11.33,"l":11.29,"n":381,"o":11.295,"t":"2026-10-09T19:40:00Z","v":23015,"vw":11.304988},{"c":11.31,"h":11.3101,"l":11.28,"n":341,"o":11.31,"t":"2026-10-09T19:45:00Z","v":17997,"vw":11.298551},{"c":11.405,"h":11.405,"l":11.29,"n":688,"o":11.3,"t":"2026-10-09T19:50:00Z","v":68895,"vw":11.361275},{"c":11.38,"h":11.42,"l":11.37,"n":2115,"o":11.41,"t":"2026-10-09T19:55:00Z","v":303064,"vw":11.392467},{"c":11.21,"h":11.38,"l":11.21,"n":33,"o":11.38,"t":"2026-10-09T20:00:00Z","v":181769,"vw":11.37983},{"c":11.38,"h":11.38,"l":11.37,"n":3,"o":11.37,"t":"2026-10-09T20:40:00Z","v":469,"vw":11.3725},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-12T08:15:00Z","v":299,"vw":11.34},{"c":11.2,"h":11.215,"l":11.2,"n":5,"o":11.215,"t":"2026-10-12T11:00:00Z","v":251,"vw":11.206522},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-12T12:15:00Z","v":101,"vw":11.34},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-12T12:25:00Z","v":211,"vw":11.35},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-12T12:30:00Z","v":100,"vw":11.27},{"c":11.22,"h":11.22,"l":11.22,"n":2,"o":11.22,"t":"2026-10-12T13:20:00Z","v":171,"vw":11.22},{"c":11.16,"h":11.21,"l":11.16,"n":10,"o":11.21,"t":"2026-10-12T13:25:00Z","v":734,"vw":11.185979},{"c":11.18,"h":11.21,"l":11.09,"n":379,"o":11.17,"t":"2026-10-12T13:30:00Z","v":52246,"vw":11.155489},{"c":11.12,"h":11.18,"l":11.04,"n":233,"o":11.18,"t":"2026-10-12T13:35:00Z","v":18644,"vw":11.083585},{"c":11.14,"h":11.155,"l":11.04,"n":204,"o":11.1,"t":"2026-10-12T13:40:00Z","v":14780,"vw":11.079812},{"c":11.09,"h":11.15,"l":11.09,"n":130,"o":11.125,"t":"2026-10-12T13:45:00Z","v":8444,"vw":11.113858},{"c":11.09,"h":11.17,"l":11.09,"n":116,"o":11.09,"t":"2026-10-12T13:50:00Z","v":7435,"vw":11.12852},{"c":11.08,"h":11.1,"l":11.07,"n":98,"o":11.085,"t":"2026-10-12T13:55:00Z","v":9481,"vw":11.079594},{"c":11.06,"h":11.135,"l":11.06,"n":159,"o":11.07,"t":"2026-10-12T14:00:00Z","v":9905,"vw":11.085593},{"c":11.0452,"h":11.065,"l":11.01,"n":228,"o":11.05,"t":"2026-10-12T14:05:00Z","v":17695,"vw":11.029199},{"c":11.08,"h":11.1,"l":11.0499,"n":112,"o":11.0499,"t":"2026-10-12T14:10:00Z","v":7208,"vw":11.073931},{"c":11.01,"h":11.08,"l":10.97,"n":227,"o":11.08,"t":"2026-10-12T14:15:00Z","v":20093,"vw":11.024784},{"c":10.94,"h":11.02,"l":10.94,"n":168,"o":11.015,"t":"2026-10-12T14:20:00Z","v":16458,"vw":10.97428},{"c":10.975,"h":10.975,"l":10.91,"n":297,"o":10.94,"t":"2026-10-12T14:25:00Z","v":18122,"vw":10.932631},{"c":10.98,"h":11,"l":10.97,"n":179,"o":10.97,"t":"2026-10-12T14:30:00Z","v":9229,"vw":10.984065},{"c":11.02,"h":11.038,"l":10.985,"n":141,"o":10.985,"t":"2026-10-12T14:35:00Z","v":13555,"vw":11.018698},{"c":11.03,"h":11.05,"l":11.02,"n":136,"o":11.02,"t":"2026-10-12T14:40:00Z","v":5789,"vw":11.033397},{"c":11.02,"h":11.04,"l":11.02,"n":185,"o":11.02,"t":"2026-10-12T14:45:00Z","v":8766,"vw":11.025047},{"c":11.075,"h":11.075,"l":11.03,"n":188,"o":11.03,"t":"2026-10-12T14:50:00Z","v":10928,"vw":11.052992},{"c":11.04,"h":11.08,"l":11.04,"n":141,"o":11.08,"t":"2026-10-12T14:55:00Z","v":6638,"vw":11.058989},{"c":11.055,"h":11.07,"l":11.03,"n":201,"o":11.05,"t":"2026-10-12T15:00:00Z","v":10555,"vw":11.049389},{"c":11.07,"h":11.07,"l":11.06,"n":103,"o":11.06,"t":"2026-10-12T15:05:00Z","v":4805,"vw":11.065435},{"c":11.09,"h":11.09,"l":11.08,"n":85,"o":11.08,"t":"2026-10-12T15:10:00Z","v":3850,"vw":11.081607},{"c":11.095,"h":11.095,"l":11.0801,"n":85,"o":11.0801,"t":"2026-10-12T15:15:00Z","v":3108,"vw":11.092423},{"c":11.25,"h":11.255,"l":11.09,"n":456,"o":11.095,"t":"2026-10-12T15:20:00Z","v":41379,"vw":11.176876},{"c":11.2503,"h":11.27,"l":11.24,"n":175,"o":11.25,"t":"2026-10-12T15:25:00Z","v":13144,"vw":11.255494},{"c":11.315,"h":11.315,"l":11.26,"n":135,"o":11.26,"t":"2026-10-12T15:30:00Z","v":9948,"vw":11.282146},{"c":11.33,"h":11.349,"l":11.3222,"n":86,"o":11.3311,"t":"2026-10-12T15:35:00Z","v":6100,"vw":11.33454},{"c":11.25,"h":11.32,"l":11.24,"n":184,"o":11.32,"t":"2026-10-12T15:40:00Z","v":11842,"vw":11.279614},{"c":11.2501,"h":11.27,"l":11.2428,"n":96,"o":11.2428,"t":"2026-10-12T15:45:00Z","v":6044,"vw":11.25539},{"c":11.245,"h":11.26,"l":11.235,"n":123,"o":11.26,"t":"2026-10-12T15:50:00Z","v":4281,"vw":11.253046},{"c":11.235,"h":11.2505,"l":11.235,"n":64,"o":11.2505,"t":"2026-10-12T15:55:00Z","v":2714,"vw":11.243844},{"c":11.26,"h":11.26,"l":11.235,"n":112,"o":11.235,"t":"2026-10-12T16:00:00Z","v":7328,"vw":11.241613},{"c":11.235,"h":11.27,"l":11.235,"n":182,"o":11.2694,"t":"2026-10-12T16:05:00Z","v":10654,"vw":11.254173},{"c":11.25,"h":11.25,"l":11.23,"n":131,"o":11.235,"t":"2026-10-12T16:10:00Z","v":10593,"vw":11.232805},{"c":11.255,"h":11.26,"l":11.245,"n":97,"o":11.26,"t":"2026-10-12T16:15:00Z","v":5664,"vw":11.251099},{"c":11.245,"h":11.26,"l":11.24,"n":111,"o":11.26,"t":"2026-10-12T16:20:00Z","v":3979,"vw":11.245902},{"c":11.21,"h":11.245,"l":11.195,"n":244,"o":11.245,"t":"2026-10-12T16:25:00Z","v":11965,"vw":11.218678},{"c":11.23,"h":11.23,"l":11.2,"n":128,"o":11.205,"t":"2026-10-12T16:30:00Z","v":10515,"vw":11.213209},{"c":11.23,"h":11.235,"l":11.21,"n":102,"o":11.22,"t":"2026-10-12T16:35:00Z","v":6045,"vw":11.222537},{"c":11.1497,"h":11.24,"l":11.14,"n":182,"o":11.23,"t":"2026-10-12T16:40:00Z","v":11323,"vw":11.20854},{"c":11.125,"h":11.14,"l":11.12,"n":154,"o":11.14,"t":"2026-10-12T16:45:00Z","v":7003,"vw":11.135887},{"c":11.1,"h":11.12,"l":11.1,"n":171,"o":11.12,"t":"2026-10-12T16:50:00Z","v":7412,"vw":11.114814},{"c":11.075,"h":11.1,"l":11.07,"n":90,"o":11.1,"t":"2026-10-12T16:55:00Z","v":3917,"vw":11.086098},{"c":11.105,"h":11.11,"l":11.07,"n":124,"o":11.07,"t":"2026-10-12T17:00:00Z","v":6279,"vw":11.086939},{"c":11.135,"h":11.135,"l":11.105,"n":112,"o":11.105,"t":"2026-10-12T17:05:00Z","v":7106,"vw":11.120374},{"c":11.1581,"h":11.1581,"l":11.135,"n":98,"o":11.135,"t":"2026-10-12T17:10:00Z","v":5264,"vw":11.144969},{"c":11.15,"h":11.15,"l":11.15,"n":70,"o":11.15,"t":"2026-10-12T17:15:00Z","v":2755,"vw":11.15},{"c":11.1,"h":11.15,"l":11.1,"n":215,"o":11.15,"t":"2026-10-12T17:20:00Z","v":11893,"vw":11.137133},{"c":11.095,"h":11.105,"l":11.095,"n":109,"o":11.105,"t":"2026-10-12T17:25:00Z","v":6154,"vw":11.099575},{"c":11.1,"h":11.105,"l":11.085,"n":129,"o":11.095,"t":"2026-10-12T17:30:00Z","v":8916,"vw":11.0987},{"c":11.095,"h":11.11,"l":11.095,"n":120,"o":11.1,"t":"2026-10-12T17:35:00Z","v":5822,"vw":11.10407},{"c":11.065,"h":11.09,"l":11.06,"n":157,"o":11.09,"t":"2026-10-12T17:40:00Z","v":9326,"vw":11.072007},{"c":11.065,"h":11.08,"l":11.06,"n":167,"o":11.0645,"t":"2026-10-12T17:45:00Z","v":12396,"vw":11.070692},{"c":11.06,"h":11.07,"l":11.055,"n":110,"o":11.07,"t":"2026-10-12T17:50:00Z","v":4930,"vw":11.061615},{"c":11.08,"h":11.09,"l":11.06,"n":94,"o":11.06,"t":"2026-10-12T17:55:00Z","v":4842,"vw":11.074749},{"c":11.06,"h":11.085,"l":11.055,"n":155,"o":11.0731,"t":"2026-10-12T18:00:00Z","v":8309,"vw":11.071038},{"c":11.09,"h":11.0939,"l":11.055,"n":105,"o":11.06,"t":"2026-10-12T18:05:00Z","v":6204,"vw":11.072287},{"c":11.085,"h":11.0859,"l":11.07,"n":155,"o":11.08,"t":"2026-10-12T18:10:00Z","v":7404,"vw":11.079791},{"c":11.105,"h":11.105,"l":11.085,"n":72,"o":11.09,"t":"2026-10-12T18:15:00Z","v":3720,"vw":11.095383},{"c":11.1,"h":11.1,"l":11.09,"n":71,"o":11.1,"t":"2026-10-12T18:20:00Z","v":2888,"vw":11.098829},{"c":11.1,"h":11.1,"l":11.08,"n":185,"o":11.0901,"t":"2026-10-12T18:25:00Z","v":12167,"vw":11.090599},{"c":11.095,"h":11.1081,"l":11.09,"n":127,"o":11.105,"t":"2026-10-12T18:30:00Z","v":6639,"vw":11.092965},{"c":11.125,"h":11.13,"l":11.095,"n":108,"o":11.095,"t":"2026-10-12T18:35:00Z","v":5869,"vw":11.108733},{"c":11.1,"h":11.125,"l":11.095,"n":114,"o":11.121,"t":"2026-10-12T18:40:00Z","v":6115,"vw":11.109034},{"c":11.1043,"h":11.1043,"l":11.09,"n":83,"o":11.095,"t":"2026-10-12T18:45:00Z","v":3689,"vw":11.09764},{"c":11.095,"h":11.11,"l":11.095,"n":138,"o":11.105,"t":"2026-10-12T18:50:00Z","v":7760,"vw":11.099766},{"c":11.1,"h":11.115,"l":11.1,"n":163,"o":11.1,"t":"2026-10-12T18:55:00Z","v":6820,"vw":11.106486},{"c":11.11,"h":11.125,"l":11.095,"n":220,"o":11.095,"t":"2026-10-12T19:00:00Z","v":12177,"vw":11.11226},{"c":11.105,"h":11.105,"l":11.105,"n":112,"o":11.105,"t":"2026-10-12T19:05:00Z","v":2897,"vw":11.105},{"c":11.105,"h":11.11,"l":11.1,"n":216,"o":11.105,"t":"2026-10-12T19:10:00Z","v":13930,"vw":11.105805},{"c":11.115,"h":11.12,"l":11.105,"n":183,"o":11.105,"t":"2026-10-12T19:15:00Z","v":8056,"vw":11.110179},{"c":11.13,"h":11.13,"l":11.05,"n":748,"o":11.115,"t":"2026-10-12T19:20:00Z","v":56187,"vw":11.083942},{"c":11.125,"h":11.1301,"l":11.115,"n":266,"o":11.13,"t":"2026-10-12T19:25:00Z","v":16329,"vw":11.125987},{"c":11.175,"h":11.175,"l":11.125,"n":459,"o":11.125,"t":"2026-10-12T19:30:00Z","v":37631,"vw":11.149955},{"c":11.125,"h":11.205,"l":11.115,"n":821,"o":11.1712,"t":"2026-10-12T19:35:00Z","v":115434,"vw":11.176154},{"c":11.11,"h":11.125,"l":11.085,"n":491,"o":11.125,"t":"2026-10-12T19:40:00Z","v":33788,"vw":11.100308},{"c":11.08,"h":11.11,"l":11.07,"n":574,"o":11.1,"t":"2026-10-12T19:45:00Z","v":43700,"vw":11.086562},{"c":11.1,"h":11.1,"l":11.065,"n":469,"o":11.08,"t":"2026-10-12T19:50:00Z","v":27494,"vw":11.081121},{"c":11.035,"h":11.09,"l":11.03,"n":1463,"o":11.09,"t":"2026-10-12T19:55:00Z","v":112370,"vw":11.05422},{"c":11.03,"h":11.05,"l":11.03,"n":19,"o":11.04,"t":"2026-10-12T20:00:00Z","v":152786,"vw":11.039841},{"c":10.9518,"h":10.9518,"l":10.9518,"n":1,"o":10.9518,"t":"2026-10-12T20:35:00Z","v":1000,"vw":10.9518},{"c":11.03,"h":11.08,"l":11.03,"n":2,"o":11.08,"t":"2026-10-12T20:40:00Z","v":600,"vw":11.055},{"c":11.03,"h":11.0785,"l":10.9529,"n":3,"o":11.0785,"t":"2026-10-12T20:45:00Z","v":800,"vw":11.017488},{"c":11.0795,"h":11.0795,"l":11.0795,"n":1,"o":11.0795,"t":"2026-10-12T20:50:00Z","v":400,"vw":11.0795},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-12T21:50:00Z","v":100,"vw":11.03},{"c":11.03,"h":11.03,"l":11.01,"n":4,"o":11.01,"t":"2026-10-12T22:10:00Z","v":305,"vw":11.023333},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-10-12T23:05:00Z","v":200,"vw":11.03},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-13T10:45:00Z","v":710,"vw":11.02},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-13T11:00:00Z","v":452,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":4,"o":11.04,"t":"2026-10-13T11:10:00Z","v":4550,"vw":11.04},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-13T11:45:00Z","v":248,"vw":11.02},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-13T12:45:00Z","v":100,"vw":11.06},{"c":11,"h":11,"l":11,"n":7,"o":11,"t":"2026-10-13T13:15:00Z","v":216,"vw":11},{"c":10.8295,"h":10.8295,"l":10.8295,"n":1,"o":10.8295,"t":"2026-10-13T13:20:00Z","v":1000,"vw":10.8295},{"c":11.02,"h":11.02,"l":11.02,"n":3,"o":11.02,"t":"2026-10-13T13:25:00Z","v":300,"vw":11.02},{"c":11.02,"h":11.05,"l":10.95,"n":172,"o":11.04,"t":"2026-10-13T13:30:00Z","v":32810,"vw":11.030998},{"c":10.995,"h":11.035,"l":10.97,"n":289,"o":11.015,"t":"2026-10-13T13:35:00Z","v":18674,"vw":10.987484},{"c":11,"h":11.0016,"l":10.93,"n":246,"o":10.995,"t":"2026-10-13T13:40:00Z","v":18846,"vw":10.969051},{"c":10.91,"h":11.055,"l":10.9044,"n":168,"o":11,"t":"2026-10-13T13:45:00Z","v":10574,"vw":10.988021},{"c":10.83,"h":10.915,"l":10.8266,"n":273,"o":10.91,"t":"2026-10-13T13:50:00Z","v":19050,"vw":10.874034},{"c":10.795,"h":10.84,"l":10.7701,"n":209,"o":10.8322,"t":"2026-10-13T13:55:00Z","v":17544,"vw":10.800339},{"c":10.81,"h":10.81,"l":10.745,"n":284,"o":10.81,"t":"2026-10-13T14:00:00Z","v":16012,"vw":10.762974},{"c":10.78,"h":10.78,"l":10.75,"n":165,"o":10.78,"t":"2026-10-13T14:05:00Z","v":8176,"vw":10.76178},{"c":10.94,"h":10.94,"l":10.79,"n":282,"o":10.79,"t":"2026-10-13T14:10:00Z","v":23812,"vw":10.869086},{"c":10.8979,"h":10.945,"l":10.8979,"n":183,"o":10.94,"t":"2026-10-13T14:15:00Z","v":11459,"vw":10.913143},{"c":10.87,"h":10.9086,"l":10.84,"n":132,"o":10.9086,"t":"2026-10-13T14:20:00Z","v":6610,"vw":10.859234},{"c":10.84,"h":10.925,"l":10.835,"n":252,"o":10.88,"t":"2026-10-13T14:25:00Z","v":11396,"vw":10.881628},{"c":10.84,"h":10.865,"l":10.82,"n":204,"o":10.84,"t":"2026-10-13T14:30:00Z","v":9906,"vw":10.840151},{"c":10.82,"h":10.89,"l":10.81,"n":336,"o":10.84,"t":"2026-10-13T14:35:00Z","v":23199,"vw":10.861469},{"c":10.815,"h":10.86,"l":10.805,"n":137,"o":10.8276,"t":"2026-10-13T14:40:00Z","v":9049,"vw":10.827315},{"c":10.83,"h":10.85,"l":10.81,"n":191,"o":10.8321,"t":"2026-10-13T14:45:00Z","v":8903,"vw":10.827918},{"c":10.83,"h":10.85,"l":10.8,"n":175,"o":10.83,"t":"2026-10-13T14:50:00Z","v":9768,"vw":10.822879},{"c":10.9126,"h":10.949,"l":10.835,"n":212,"o":10.85,"t":"2026-10-13T14:55:00Z","v":13117,"vw":10.911905},{"c":10.94,"h":10.94,"l":10.87,"n":227,"o":10.92,"t":"2026-10-13T15:00:00Z","v":15216,"vw":10.899931},{"c":10.915,"h":10.925,"l":10.905,"n":129,"o":10.92,"t":"2026-10-13T15:05:00Z","v":6323,"vw":10.916112},{"c":10.92,"h":10.925,"l":10.9,"n":187,"o":10.9,"t":"2026-10-13T15:10:00Z","v":8358,"vw":10.910746},{"c":10.945,"h":10.97,"l":10.9,"n":352,"o":10.91,"t":"2026-10-13T15:15:00Z","v":23832,"vw":10.936959},{"c":10.92,"h":10.95,"l":10.91,"n":185,"o":10.945,"t":"2026-10-13T15:20:00Z","v":9926,"vw":10.925929},{"c":10.8928,"h":10.92,"l":10.87,"n":142,"o":10.92,"t":"2026-10-13T15:25:00Z","v":5027,"vw":10.898138},{"c":10.895,"h":10.93,"l":10.885,"n":176,"o":10.89,"t":"2026-10-13T15:30:00Z","v":8170,"vw":10.90318},{"c":10.875,"h":10.939,"l":10.875,"n":226,"o":10.89,"t":"2026-10-13T15:35:00Z","v":25263,"vw":10.89657},{"c":10.87,"h":10.885,"l":10.87,"n":104,"o":10.88,"t":"2026-10-13T15:40:00Z","v":4682,"vw":10.878896},{"c":10.9,"h":10.9,"l":10.87,"n":126,"o":10.88,"t":"2026-10-13T15:45:00Z","v":5753,"vw":10.887973},{"c":10.945,"h":10.949,"l":10.9,"n":234,"o":10.9,"t":"2026-10-13T15:50:00Z","v":12301,"vw":10.919123},{"c":10.95,"h":10.98,"l":10.93,"n":210,"o":10.94,"t":"2026-10-13T15:55:00Z","v":9564,"vw":10.949478},{"c":10.96,"h":10.975,"l":10.95,"n":87,"o":10.95,"t":"2026-10-13T16:00:00Z","v":2624,"vw":10.962522},{"c":11.01,"h":11.02,"l":10.96,"n":295,"o":10.96,"t":"2026-10-13T16:05:00Z","v":36463,"vw":10.995113},{"c":11.05,"h":11.069,"l":11.019,"n":147,"o":11.019,"t":"2026-10-13T16:10:00Z","v":7370,"vw":11.0481},{"c":11.05,"h":11.08,"l":11.05,"n":183,"o":11.06,"t":"2026-10-13T16:15:00Z","v":9456,"vw":11.065765},{"c":11.05,"h":11.06,"l":11.04,"n":157,"o":11.05,"t":"2026-10-13T16:20:00Z","v":8793,"vw":11.047244},{"c":11.005,"h":11.049,"l":11.005,"n":119,"o":11.049,"t":"2026-10-13T16:25:00Z","v":8450,"vw":11.023107},{"c":11.01,"h":11.02,"l":11.005,"n":140,"o":11.005,"t":"2026-10-13T16:30:00Z","v":6506,"vw":11.009},{"c":11.02,"h":11.0207,"l":11.005,"n":145,"o":11.005,"t":"2026-10-13T16:35:00Z","v":5129,"vw":11.018404},{"c":11.01,"h":11.025,"l":11.01,"n":92,"o":11.025,"t":"2026-10-13T16:40:00Z","v":3743,"vw":11.015919},{"c":11.01,"h":11.02,"l":11.005,"n":75,"o":11.005,"t":"2026-10-13T16:45:00Z","v":3254,"vw":11.011089},{"c":11.015,"h":11.02,"l":11.01,"n":70,"o":11.02,"t":"2026-10-13T16:50:00Z","v":2482,"vw":11.015776},{"c":10.97,"h":11.015,"l":10.97,"n":161,"o":11.015,"t":"2026-10-13T16:55:00Z","v":8661,"vw":10.993477},{"c":10.97,"h":10.98,"l":10.945,"n":256,"o":10.96,"t":"2026-10-13T17:00:00Z","v":18431,"vw":10.967127},{"c":11,"h":11,"l":10.98,"n":81,"o":10.98,"t":"2026-10-13T17:05:00Z","v":3082,"vw":10.990982},{"c":10.99,"h":11.02,"l":10.99,"n":192,"o":11.01,"t":"2026-10-13T17:10:00Z","v":10092,"vw":11.0065},{"c":10.98,"h":10.985,"l":10.9641,"n":128,"o":10.985,"t":"2026-10-13T17:15:00Z","v":5181,"vw":10.977192},{"c":10.98,"h":10.985,"l":10.965,"n":150,"o":10.98,"t":"2026-10-13T17:20:00Z","v":6447,"vw":10.975953},{"c":11.03,"h":11.039,"l":10.98,"n":204,"o":10.98,"t":"2026-10-13T17:25:00Z","v":10960,"vw":11.016688},{"c":11.03,"h":11.055,"l":11.02,"n":141,"o":11.02,"t":"2026-10-13T17:30:00Z","v":5218,"vw":11.040013},{"c":11.075,"h":11.08,"l":11.03,"n":147,"o":11.03,"t":"2026-10-13T17:35:00Z","v":7777,"vw":11.060023},{"c":11.055,"h":11.07,"l":11.05,"n":107,"o":11.07,"t":"2026-10-13T17:40:00Z","v":5055,"vw":11.054249},{"c":11.065,"h":11.09,"l":11.06,"n":205,"o":11.06,"t":"2026-10-13T17:45:00Z","v":11539,"vw":11.075994},{"c":11.01,"h":11.06,"l":11.0078,"n":185,"o":11.06,"t":"2026-10-13T17:50:00Z","v":6922,"vw":11.036387},{"c":11.025,"h":11.025,"l":11.005,"n":133,"o":11.01,"t":"2026-10-13T17:55:00Z","v":4616,"vw":11.014522},{"c":11.03,"h":11.05,"l":11.01,"n":151,"o":11.03,"t":"2026-10-13T18:00:00Z","v":6915,"vw":11.026024},{"c":11.1,"h":11.1,"l":11.04,"n":233,"o":11.04,"t":"2026-10-13T18:05:00Z","v":12637,"vw":11.070238},{"c":11.16,"h":11.175,"l":11.11,"n":466,"o":11.11,"t":"2026-10-13T18:10:00Z","v":27369,"vw":11.152281},{"c":11.16,"h":11.16,"l":11.125,"n":154,"o":11.155,"t":"2026-10-13T18:15:00Z","v":8295,"vw":11.143475},{"c":11.135,"h":11.16,"l":11.13,"n":201,"o":11.16,"t":"2026-10-13T18:20:00Z","v":14291,"vw":11.140451},{"c":11.1203,"h":11.1651,"l":11.1203,"n":212,"o":11.13,"t":"2026-10-13T18:25:00Z","v":11042,"vw":11.144081},{"c":11.129,"h":11.129,"l":11.11,"n":87,"o":11.12,"t":"2026-10-13T18:30:00Z","v":4073,"vw":11.119157},{"c":11.12,"h":11.135,"l":11.115,"n":184,"o":11.1238,"t":"2026-10-13T18:35:00Z","v":7989,"vw":11.123474},{"c":11.11,"h":11.1276,"l":11.11,"n":106,"o":11.12,"t":"2026-10-13T18:40:00Z","v":3726,"vw":11.118157},{"c":11.11,"h":11.1176,"l":11.09,"n":157,"o":11.11,"t":"2026-10-13T18:45:00Z","v":7256,"vw":11.101426},{"c":11.17,"h":11.17,"l":11.12,"n":183,"o":11.12,"t":"2026-10-13T18:50:00Z","v":8910,"vw":11.145662},{"c":11.175,"h":11.19,"l":11.165,"n":166,"o":11.18,"t":"2026-10-13T18:55:00Z","v":13346,"vw":11.177975},{"c":11.215,"h":11.23,"l":11.18,"n":181,"o":11.185,"t":"2026-10-13T19:00:00Z","v":8338,"vw":11.197966},{"c":11.21,"h":11.225,"l":11.1849,"n":130,"o":11.2,"t":"2026-10-13T19:05:00Z","v":7225,"vw":11.207771},{"c":11.225,"h":11.225,"l":11.19,"n":201,"o":11.21,"t":"2026-10-13T19:10:00Z","v":15964,"vw":11.208025},{"c":11.2401,"h":11.265,"l":11.225,"n":274,"o":11.23,"t":"2026-10-13T19:15:00Z","v":23300,"vw":11.245664},{"c":11.235,"h":11.29,"l":11.235,"n":220,"o":11.25,"t":"2026-10-13T19:20:00Z","v":42163,"vw":11.265447},{"c":11.235,"h":11.2619,"l":11.21,"n":238,"o":11.24,"t":"2026-10-13T19:25:00Z","v":32254,"vw":11.240096},{"c":11.23,"h":11.25,"l":11.225,"n":266,"o":11.235,"t":"2026-10-13T19:30:00Z","v":18154,"vw":11.233212},{"c":11.205,"h":11.2256,"l":11.19,"n":358,"o":11.2256,"t":"2026-10-13T19:35:00Z","v":31754,"vw":11.206244},{"c":11.2,"h":11.215,"l":11.18,"n":461,"o":11.205,"t":"2026-10-13T19:40:00Z","v":35651,"vw":11.196828},{"c":11.17,"h":11.205,"l":11.17,"n":357,"o":11.19,"t":"2026-10-13T19:45:00Z","v":23457,"vw":11.184361},{"c":11.24,"h":11.25,"l":11.155,"n":514,"o":11.17,"t":"2026-10-13T19:50:00Z","v":38473,"vw":11.191951},{"c":11.2,"h":11.235,"l":11.18,"n":1296,"o":11.23,"t":"2026-10-13T19:55:00Z","v":103435,"vw":11.201988},{"c":11.21,"h":11.21,"l":11.2,"n":23,"o":11.2,"t":"2026-10-13T20:00:00Z","v":196880,"vw":11.20997},{"c":11.2,"h":11.2,"l":11.16,"n":2,"o":11.16,"t":"2026-10-14T08:00:00Z","v":1000,"vw":11.188},{"c":11.09,"h":11.09,"l":11.09,"n":8,"o":11.09,"t":"2026-10-14T10:30:00Z","v":323,"vw":11.09},{"c":11.18,"h":11.18,"l":11.17,"n":3,"o":11.17,"t":"2026-10-14T10:45:00Z","v":650,"vw":11.176154},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-14T10:55:00Z","v":250,"vw":11},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-14T11:00:00Z","v":150,"vw":11.12},{"c":11.1737,"h":11.1737,"l":11.1737,"n":1,"o":11.1737,"t":"2026-10-14T11:15:00Z","v":200,"vw":11.1737},{"c":11.1978,"h":11.1978,"l":11.1978,"n":3,"o":11.1978,"t":"2026-10-14T11:30:00Z","v":448,"vw":11.1978},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-14T12:10:00Z","v":400,"vw":11.08},{"c":11.052,"h":11.052,"l":11.05,"n":2,"o":11.05,"t":"2026-10-14T12:30:00Z","v":300,"vw":11.051333},{"c":11,"h":11.03,"l":11,"n":13,"o":11.03,"t":"2026-10-14T12:40:00Z","v":11857,"vw":11.023427},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-14T13:00:00Z","v":130,"vw":10.88},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-14T13:05:00Z","v":100,"vw":11.03},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-14T13:15:00Z","v":301,"vw":10.9},{"c":11.03,"h":11.21,"l":11.03,"n":7,"o":11.21,"t":"2026-10-14T13:25:00Z","v":305,"vw":11.11},{"c":10.66,"h":10.88,"l":10.66,"n":210,"o":10.82,"t":"2026-10-14T13:30:00Z","v":44873,"vw":10.789357},{"c":10.66,"h":10.73,"l":10.64,"n":356,"o":10.66,"t":"2026-10-14T13:35:00Z","v":47058,"vw":10.675114},{"c":10.64,"h":10.6861,"l":10.6206,"n":273,"o":10.66,"t":"2026-10-14T13:40:00Z","v":31673,"vw":10.660379},{"c":10.67,"h":10.71,"l":10.64,"n":234,"o":10.64,"t":"2026-10-14T13:45:00Z","v":18593,"vw":10.687061},{"c":10.6,"h":10.67,"l":10.59,"n":384,"o":10.67,"t":"2026-10-14T13:50:00Z","v":60250,"vw":10.635924},{"c":10.52,"h":10.598,"l":10.52,"n":262,"o":10.5979,"t":"2026-10-14T13:55:00Z","v":26695,"vw":10.549988},{"c":10.54,"h":10.55,"l":10.5,"n":319,"o":10.52,"t":"2026-10-14T14:00:00Z","v":25544,"vw":10.521305},{"c":10.61,"h":10.61,"l":10.54,"n":202,"o":10.54,"t":"2026-10-14T14:05:00Z","v":17942,"vw":10.571865},{"c":10.56,"h":10.59,"l":10.53,"n":182,"o":10.59,"t":"2026-10-14T14:10:00Z","v":24178,"vw":10.553849},{"c":10.4991,"h":10.58,"l":10.47,"n":305,"o":10.56,"t":"2026-10-14T14:15:00Z","v":42126,"vw":10.52304},{"c":10.54,"h":10.55,"l":10.48,"n":266,"o":10.5,"t":"2026-10-14T14:20:00Z","v":24563,"vw":10.497278},{"c":10.5,"h":10.58,"l":10.5,"n":212,"o":10.53,"t":"2026-10-14T14:25:00Z","v":20015,"vw":10.538311},{"c":10.58,"h":10.58,"l":10.48,"n":247,"o":10.5,"t":"2026-10-14T14:30:00Z","v":15718,"vw":10.5247},{"c":10.65,"h":10.66,"l":10.58,"n":121,"o":10.58,"t":"2026-10-14T14:35:00Z","v":11922,"vw":10.61741},{"c":10.67,"h":10.7358,"l":10.64,"n":296,"o":10.655,"t":"2026-10-14T14:40:00Z","v":24066,"vw":10.697679},{"c":10.655,"h":10.69,"l":10.655,"n":172,"o":10.6605,"t":"2026-10-14T14:45:00Z","v":9372,"vw":10.670775},{"c":10.595,"h":10.64,"l":10.595,"n":109,"o":10.64,"t":"2026-10-14T14:50:00Z","v":11066,"vw":10.625687},{"c":10.62,"h":10.64,"l":10.595,"n":156,"o":10.595,"t":"2026-10-14T14:55:00Z","v":16517,"vw":10.627223},{"c":10.6,"h":10.62,"l":10.58,"n":103,"o":10.615,"t":"2026-10-14T15:00:00Z","v":10117,"vw":10.598085},{"c":10.515,"h":10.59,"l":10.515,"n":185,"o":10.59,"t":"2026-10-14T15:05:00Z","v":8334,"vw":10.53824},{"c":10.52,"h":10.53,"l":10.51,"n":102,"o":10.525,"t":"2026-10-14T15:10:00Z","v":7193,"vw":10.51986},{"c":10.49,"h":10.5284,"l":10.49,"n":185,"o":10.5284,"t":"2026-10-14T15:15:00Z","v":31210,"vw":10.505957},{"c":10.45,"h":10.51,"l":10.45,"n":211,"o":10.49,"t":"2026-10-14T15:20:00Z","v":18730,"vw":10.467907},{"c":10.465,"h":10.5,"l":10.44,"n":249,"o":10.445,"t":"2026-10-14T15:25:00Z","v":19823,"vw":10.469418},{"c":10.515,"h":10.515,"l":10.47,"n":137,"o":10.47,"t":"2026-10-14T15:30:00Z","v":11507,"vw":10.492841},{"c":10.54,"h":10.55,"l":10.52,"n":158,"o":10.52,"t":"2026-10-14T15:35:00Z","v":10238,"vw":10.5374},{"c":10.52,"h":10.54,"l":10.5145,"n":155,"o":10.53,"t":"2026-10-14T15:40:00Z","v":11916,"vw":10.521887},{"c":10.5,"h":10.5495,"l":10.5,"n":204,"o":10.52,"t":"2026-10-14T15:45:00Z","v":39584,"vw":10.529229},{"c":10.51,"h":10.515,"l":10.465,"n":243,"o":10.49,"t":"2026-10-14T15:50:00Z","v":23337,"vw":10.485488},{"c":10.465,"h":10.5,"l":10.45,"n":183,"o":10.5,"t":"2026-10-14T15:55:00Z","v":10000,"vw":10.46488},{"c":10.44,"h":10.47,"l":10.43,"n":309,"o":10.4578,"t":"2026-10-14T16:00:00Z","v":27689,"vw":10.454626},{"c":10.43,"h":10.475,"l":10.43,"n":258,"o":10.44,"t":"2026-10-14T16:05:00Z","v":26940,"vw":10.454165},{"c":10.415,"h":10.43,"l":10.39,"n":275,"o":10.424,"t":"2026-10-14T16:10:00Z","v":25047,"vw":10.407519},{"c":10.4,"h":10.42,"l":10.3801,"n":288,"o":10.415,"t":"2026-10-14T16:15:00Z","v":50959,"vw":10.397288},{"c":10.385,"h":10.4098,"l":10.375,"n":224,"o":10.4,"t":"2026-10-14T16:20:00Z","v":45963,"vw":10.381461},{"c":10.3699,"h":10.385,"l":10.3699,"n":167,"o":10.385,"t":"2026-10-14T16:25:00Z","v":12581,"vw":10.377448},{"c":10.3729,"h":10.375,"l":10.345,"n":218,"o":10.365,"t":"2026-10-14T16:30:00Z","v":30612,"vw":10.358791},{"c":10.41,"h":10.41,"l":10.37,"n":319,"o":10.37,"t":"2026-10-14T16:35:00Z","v":21175,"vw":10.391408},{"c":10.435,"h":10.45,"l":10.4,"n":170,"o":10.4,"t":"2026-10-14T16:40:00Z","v":12292,"vw":10.4378},{"c":10.44,"h":10.46,"l":10.4337,"n":185,"o":10.4395,"t":"2026-10-14T16:45:00Z","v":14084,"vw":10.439777},{"c":10.44,"h":10.44,"l":10.415,"n":166,"o":10.44,"t":"2026-10-14T16:50:00Z","v":9047,"vw":10.429402},{"c":10.4897,"h":10.49,"l":10.44,"n":162,"o":10.44,"t":"2026-10-14T16:55:00Z","v":8689,"vw":10.464149},{"c":10.545,"h":10.56,"l":10.485,"n":298,"o":10.485,"t":"2026-10-14T17:00:00Z","v":27153,"vw":10.547431},{"c":10.585,"h":10.585,"l":10.545,"n":170,"o":10.55,"t":"2026-10-14T17:05:00Z","v":17577,"vw":10.555082},{"c":10.57,"h":10.58,"l":10.57,"n":101,"o":10.58,"t":"2026-10-14T17:10:00Z","v":9327,"vw":10.576313},{"c":10.55,"h":10.56,"l":10.5302,"n":124,"o":10.56,"t":"2026-10-14T17:15:00Z","v":9377,"vw":10.549862},{"c":10.54,"h":10.56,"l":10.54,"n":158,"o":10.545,"t":"2026-10-14T17:20:00Z","v":11532,"vw":10.552153},{"c":10.47,"h":10.53,"l":10.47,"n":174,"o":10.53,"t":"2026-10-14T17:25:00Z","v":24066,"vw":10.502551},{"c":10.45,"h":10.485,"l":10.44,"n":222,"o":10.485,"t":"2026-10-14T17:30:00Z","v":31795,"vw":10.451998},{"c":10.45,"h":10.46,"l":10.45,"n":104,"o":10.455,"t":"2026-10-14T17:35:00Z","v":6681,"vw":10.455758},{"c":10.465,"h":10.48,"l":10.44,"n":168,"o":10.44,"t":"2026-10-14T17:40:00Z","v":7949,"vw":10.459861},{"c":10.43,"h":10.465,"l":10.425,"n":196,"o":10.465,"t":"2026-10-14T17:45:00Z","v":7526,"vw":10.436168},{"c":10.43,"h":10.43,"l":10.415,"n":100,"o":10.415,"t":"2026-10-14T17:50:00Z","v":3729,"vw":10.417273},{"c":10.4171,"h":10.42,"l":10.41,"n":107,"o":10.42,"t":"2026-10-14T17:55:00Z","v":4489,"vw":10.417586},{"c":10.385,"h":10.42,"l":10.385,"n":201,"o":10.42,"t":"2026-10-14T18:00:00Z","v":20906,"vw":10.406043},{"c":10.405,"h":10.415,"l":10.38,"n":249,"o":10.385,"t":"2026-10-14T18:05:00Z","v":15166,"vw":10.396744},{"c":10.43,"h":10.43,"l":10.405,"n":130,"o":10.405,"t":"2026-10-14T18:10:00Z","v":8387,"vw":10.416397},{"c":10.415,"h":10.44,"l":10.415,"n":178,"o":10.435,"t":"2026-10-14T18:15:00Z","v":7497,"vw":10.430675},{"c":10.425,"h":10.46,"l":10.4139,"n":266,"o":10.42,"t":"2026-10-14T18:20:00Z","v":14637,"vw":10.427865},{"c":10.425,"h":10.4399,"l":10.4201,"n":130,"o":10.43,"t":"2026-10-14T18:25:00Z","v":5916,"vw":10.429092},{"c":10.415,"h":10.4289,"l":10.415,"n":151,"o":10.42,"t":"2026-10-14T18:30:00Z","v":7301,"vw":10.420884},{"c":10.39,"h":10.415,"l":10.39,"n":138,"o":10.415,"t":"2026-10-14T18:35:00Z","v":5783,"vw":10.404405},{"c":10.36,"h":10.4,"l":10.36,"n":185,"o":10.4,"t":"2026-10-14T18:40:00Z","v":8217,"vw":10.37973},{"c":10.36,"h":10.375,"l":10.35,"n":218,"o":10.3603,"t":"2026-10-14T18:45:00Z","v":13268,"vw":10.36059},{"c":10.405,"h":10.41,"l":10.36,"n":172,"o":10.36,"t":"2026-10-14T18:50:00Z","v":10763,"vw":10.385636},{"c":10.385,"h":10.405,"l":10.38,"n":164,"o":10.405,"t":"2026-10-14T18:55:00Z","v":13521,"vw":10.398369},{"c":10.35,"h":10.38,"l":10.35,"n":148,"o":10.38,"t":"2026-10-14T19:00:00Z","v":9264,"vw":10.368441},{"c":10.39,"h":10.39,"l":10.345,"n":226,"o":10.35,"t":"2026-10-14T19:05:00Z","v":13084,"vw":10.367616},{"c":10.37,"h":10.395,"l":10.37,"n":204,"o":10.385,"t":"2026-10-14T19:10:00Z","v":13642,"vw":10.387463},{"c":10.405,"h":10.405,"l":10.365,"n":263,"o":10.37,"t":"2026-10-14T19:15:00Z","v":14748,"vw":10.378972},{"c":10.42,"h":10.42,"l":10.39,"n":200,"o":10.4,"t":"2026-10-14T19:20:00Z","v":14402,"vw":10.397605},{"c":10.36,"h":10.41,"l":10.355,"n":283,"o":10.41,"t":"2026-10-14T19:25:00Z","v":24712,"vw":10.37817},{"c":10.42,"h":10.435,"l":10.355,"n":397,"o":10.36,"t":"2026-10-14T19:30:00Z","v":31088,"vw":10.40521},{"c":10.35,"h":10.415,"l":10.34,"n":350,"o":10.415,"t":"2026-10-14T19:35:00Z","v":27585,"vw":10.377607},{"c":10.32,"h":10.37,"l":10.32,"n":493,"o":10.35,"t":"2026-10-14T19:40:00Z","v":36685,"vw":10.346057},{"c":10.315,"h":10.33,"l":10.3,"n":455,"o":10.33,"t":"2026-10-14T19:45:00Z","v":37894,"vw":10.315863},{"c":10.345,"h":10.375,"l":10.32,"n":670,"o":10.32,"t":"2026-10-14T19:50:00Z","v":51628,"vw":10.34878},{"c":10.345,"h":10.35,"l":10.31,"n":1409,"o":10.34,"t":"2026-10-14T19:55:00Z","v":114258,"vw":10.328316},{"c":10.33,"h":10.38,"l":10.33,"n":44,"o":10.33,"t":"2026-10-14T20:00:00Z","v":295805,"vw":10.330454},{"c":10.36,"h":10.38,"l":10.36,"n":2,"o":10.38,"t":"2026-10-14T20:05:00Z","v":800,"vw":10.3625},{"c":10.36,"h":10.37,"l":10.36,"n":3,"o":10.37,"t":"2026-10-14T20:40:00Z","v":500,"vw":10.363638},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-14T20:45:00Z","v":100,"vw":10.4},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-14T20:50:00Z","v":300,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-14T21:15:00Z","v":552,"vw":10.35},{"c":10.36,"h":10.36,"l":10.3,"n":3,"o":10.3,"t":"2026-10-14T21:20:00Z","v":900,"vw":10.32},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-14T21:55:00Z","v":100,"vw":10.45},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-14T22:00:00Z","v":500,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-14T22:15:00Z","v":1000,"vw":10.36},{"c":10.36,"h":10.36,"l":10.35,"n":14,"o":10.36,"t":"2026-10-14T22:20:00Z","v":1565,"vw":10.357333},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-14T22:25:00Z","v":311,"vw":10.35},{"c":10.3074,"h":10.3074,"l":10.3074,"n":2,"o":10.3074,"t":"2026-10-14T22:30:00Z","v":200,"vw":10.3074},{"c":10.38,"h":10.51,"l":10.37,"n":25,"o":10.37,"t":"2026-10-14T22:35:00Z","v":1247,"vw":10.432587},{"c":10.3,"h":10.3092,"l":10.3,"n":5,"o":10.3092,"t":"2026-10-14T22:40:00Z","v":945,"vw":10.305111},{"c":10.38,"h":10.38,"l":10.38,"n":5,"o":10.38,"t":"2026-10-14T23:05:00Z","v":400,"vw":10.38},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-14T23:35:00Z","v":100,"vw":10.33},{"c":10.3233,"h":10.3233,"l":10.3233,"n":1,"o":10.3233,"t":"2026-10-14T23:40:00Z","v":200,"vw":10.3233},{"c":10.3139,"h":10.3139,"l":10.3139,"n":1,"o":10.3139,"t":"2026-10-14T23:55:00Z","v":330,"vw":10.3139},{"c":10.29,"h":10.29,"l":10.29,"n":9,"o":10.29,"t":"2026-10-15T08:00:00Z","v":4041,"vw":10.29},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-15T08:50:00Z","v":278,"vw":10.23},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-15T10:10:00Z","v":194,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":8,"o":10.22,"t":"2026-10-15T10:20:00Z","v":364,"vw":10.22},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-10-15T10:55:00Z","v":219,"vw":10.2},{"c":10.27,"h":10.5,"l":10.1608,"n":36,"o":10.1608,"t":"2026-10-15T11:15:00Z","v":4416,"vw":10.272323},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-15T11:25:00Z","v":256,"vw":10.19},{"c":10.2,"h":10.22,"l":10.17,"n":55,"o":10.22,"t":"2026-10-15T11:50:00Z","v":20747,"vw":10.21582},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-15T11:55:00Z","v":1040,"vw":10.2},{"c":10.13,"h":10.21,"l":10.11,"n":9,"o":10.2,"t":"2026-10-15T12:45:00Z","v":2817,"vw":10.123494},{"c":10.12,"h":10.13,"l":10.12,"n":7,"o":10.13,"t":"2026-10-15T13:05:00Z","v":600,"vw":10.122172},{"c":10.14,"h":10.14,"l":10.13,"n":19,"o":10.14,"t":"2026-10-15T13:20:00Z","v":1602,"vw":10.138529},{"c":10.11,"h":10.2,"l":10.11,"n":17,"o":10.15,"t":"2026-10-15T13:25:00Z","v":2912,"vw":10.157638},{"c":9.99,"h":10.18,"l":9.95,"n":846,"o":10.12,"t":"2026-10-15T13:30:00Z","v":172316,"vw":10.037054},{"c":10.2,"h":10.21,"l":9.97,"n":468,"o":10,"t":"2026-10-15T13:35:00Z","v":68764,"vw":10.02906},{"c":10.27,"h":10.33,"l":10.2,"n":240,"o":10.2,"t":"2026-10-15T13:40:00Z","v":28857,"vw":10.27323},{"c":10.195,"h":10.265,"l":10.195,"n":227,"o":10.265,"t":"2026-10-15T13:45:00Z","v":18941,"vw":10.236843},{"c":10.12,"h":10.22,"l":10.085,"n":398,"o":10.19,"t":"2026-10-15T13:50:00Z","v":43815,"vw":10.127133},{"c":10.17,"h":10.175,"l":10.11,"n":323,"o":10.125,"t":"2026-10-15T13:55:00Z","v":28275,"vw":10.138625},{"c":10.23,"h":10.27,"l":10.15,"n":297,"o":10.165,"t":"2026-10-15T14:00:00Z","v":15046,"vw":10.219047},{"c":10.22,"h":10.24,"l":10.2,"n":367,"o":10.23,"t":"2026-10-15T14:05:00Z","v":26995,"vw":10.22057},{"c":10.25,"h":10.32,"l":10.225,"n":401,"o":10.23,"t":"2026-10-15T14:10:00Z","v":23970,"vw":10.268465},{"c":10.2999,"h":10.2999,"l":10.22,"n":253,"o":10.26,"t":"2026-10-15T14:15:00Z","v":16070,"vw":10.250731},{"c":10.27,"h":10.335,"l":10.27,"n":307,"o":10.28,"t":"2026-10-15T14:20:00Z","v":26715,"vw":10.303726},{"c":10.22,"h":10.285,"l":10.22,"n":223,"o":10.27,"t":"2026-10-15T14:25:00Z","v":11660,"vw":10.266258},{"c":10.29,"h":10.33,"l":10.19,"n":347,"o":10.22,"t":"2026-10-15T14:30:00Z","v":29762,"vw":10.253676},{"c":10.284,"h":10.31,"l":10.245,"n":281,"o":10.3,"t":"2026-10-15T14:35:00Z","v":22178,"vw":10.26833},{"c":10.325,"h":10.36,"l":10.28,"n":171,"o":10.295,"t":"2026-10-15T14:40:00Z","v":9081,"vw":10.320966},{"c":10.295,"h":10.3492,"l":10.295,"n":293,"o":10.325,"t":"2026-10-15T14:45:00Z","v":18053,"vw":10.330366},{"c":10.29,"h":10.295,"l":10.26,"n":289,"o":10.29,"t":"2026-10-15T14:50:00Z","v":26354,"vw":10.277767},{"c":10.335,"h":10.34,"l":10.28,"n":236,"o":10.28,"t":"2026-10-15T14:55:00Z","v":14401,"vw":10.309949},{"c":10.4,"h":10.4,"l":10.305,"n":366,"o":10.33,"t":"2026-10-15T15:00:00Z","v":26310,"vw":10.346715},{"c":10.445,"h":10.45,"l":10.36,"n":219,"o":10.4,"t":"2026-10-15T15:05:00Z","v":12244,"vw":10.393151},{"c":10.44,"h":10.47,"l":10.425,"n":262,"o":10.44,"t":"2026-10-15T15:10:00Z","v":12282,"vw":10.452614},{"c":10.41,"h":10.475,"l":10.41,"n":248,"o":10.45,"t":"2026-10-15T15:15:00Z","v":12367,"vw":10.437439},{"c":10.39,"h":10.44,"l":10.39,"n":209,"o":10.405,"t":"2026-10-15T15:20:00Z","v":8563,"vw":10.413246},{"c":10.325,"h":10.39,"l":10.31,"n":200,"o":10.39,"t":"2026-10-15T15:25:00Z","v":13118,"vw":10.343954},{"c":10.31,"h":10.33,"l":10.295,"n":197,"o":10.33,"t":"2026-10-15T15:30:00Z","v":10382,"vw":10.309565},{"c":10.29,"h":10.34,"l":10.29,"n":215,"o":10.32,"t":"2026-10-15T15:35:00Z","v":13866,"vw":10.318811},{"c":10.26,"h":10.31,"l":10.26,"n":179,"o":10.295,"t":"2026-10-15T15:40:00Z","v":9095,"vw":10.29381},{"c":10.27,"h":10.28,"l":10.24,"n":310,"o":10.26,"t":"2026-10-15T15:45:00Z","v":18447,"vw":10.262322},{"c":10.24,"h":10.275,"l":10.24,"n":181,"o":10.26,"t":"2026-10-15T15:50:00Z","v":8893,"vw":10.265012},{"c":10.29,"h":10.29,"l":10.24,"n":179,"o":10.24,"t":"2026-10-15T15:55:00Z","v":10030,"vw":10.270352},{"c":10.22,"h":10.29,"l":10.22,"n":196,"o":10.29,"t":"2026-10-15T16:00:00Z","v":9057,"vw":10.260571},{"c":10.225,"h":10.24,"l":10.22,"n":149,"o":10.23,"t":"2026-10-15T16:05:00Z","v":8783,"vw":10.225624},{"c":10.225,"h":10.225,"l":10.2003,"n":187,"o":10.22,"t":"2026-10-15T16:10:00Z","v":8914,"vw":10.215613},{"c":10.215,"h":10.225,"l":10.2,"n":183,"o":10.225,"t":"2026-10-15T16:15:00Z","v":9735,"vw":10.211645},{"c":10.2402,"h":10.2501,"l":10.215,"n":190,"o":10.215,"t":"2026-10-15T16:20:00Z","v":12041,"vw":10.238992},{"c":10.2529,"h":10.2599,"l":10.22,"n":145,"o":10.2599,"t":"2026-10-15T16:25:00Z","v":8367,"vw":10.24296},{"c":10.23,"h":10.255,"l":10.225,"n":199,"o":10.255,"t":"2026-10-15T16:30:00Z","v":12190,"vw":10.243936},{"c":10.25,"h":10.28,"l":10.24,"n":211,"o":10.24,"t":"2026-10-15T16:35:00Z","v":13438,"vw":10.257283},{"c":10.255,"h":10.255,"l":10.235,"n":125,"o":10.24,"t":"2026-10-15T16:40:00Z","v":6624,"vw":10.244644},{"c":10.22,"h":10.27,"l":10.22,"n":175,"o":10.26,"t":"2026-10-15T16:45:00Z","v":9248,"vw":10.23996},{"c":10.24,"h":10.24,"l":10.2,"n":182,"o":10.21,"t":"2026-10-15T16:50:00Z","v":10907,"vw":10.208992},{"c":10.24,"h":10.2465,"l":10.24,"n":35,"o":10.24,"t":"2026-10-15T16:55:00Z","v":1575,"vw":10.241172},{"c":10.275,"h":10.315,"l":10.27,"n":127,"o":10.315,"t":"2026-10-15T18:10:00Z","v":8501,"vw":10.294576},{"c":10.3,"h":10.315,"l":10.275,"n":166,"o":10.275,"t":"2026-10-15T18:15:00Z","v":8786,"vw":10.301242},{"c":10.305,"h":10.31,"l":10.29,"n":176,"o":10.29,"t":"2026-10-15T18:20:00Z","v":10443,"vw":10.298507},{"c":10.31,"h":10.31,"l":10.28,"n":230,"o":10.305,"t":"2026-10-15T18:25:00Z","v":11963,"vw":10.296881},{"c":10.305,"h":10.31,"l":10.295,"n":147,"o":10.305,"t":"2026-10-15T18:30:00Z","v":7908,"vw":10.302534},{"c":10.305,"h":10.32,"l":10.3,"n":190,"o":10.305,"t":"2026-10-15T18:35:00Z","v":8529,"vw":10.308098},{"c":10.325,"h":10.33,"l":10.3013,"n":176,"o":10.31,"t":"2026-10-15T18:40:00Z","v":9619,"vw":10.313178},{"c":10.335,"h":10.35,"l":10.325,"n":248,"o":10.325,"t":"2026-10-15T18:45:00Z","v":13837,"vw":10.339543},{"c":10.34,"h":10.35,"l":10.33,"n":142,"o":10.34,"t":"2026-10-15T18:50:00Z","v":7078,"vw":10.338039},{"c":10.355,"h":10.355,"l":10.335,"n":218,"o":10.345,"t":"2026-10-15T18:55:00Z","v":10440,"vw":10.345412},{"c":10.385,"h":10.395,"l":10.36,"n":211,"o":10.36,"t":"2026-10-15T19:00:00Z","v":10136,"vw":10.378464},{"c":10.385,"h":10.4,"l":10.38,"n":189,"o":10.385,"t":"2026-10-15T19:05:00Z","v":11102,"vw":10.388519},{"c":10.47,"h":10.47,"l":10.38,"n":267,"o":10.385,"t":"2026-10-15T19:10:00Z","v":21958,"vw":10.430049},{"c":10.485,"h":10.51,"l":10.47,"n":249,"o":10.47,"t":"2026-10-15T19:15:00Z","v":16176,"vw":10.495616},{"c":10.475,"h":10.51,"l":10.475,"n":205,"o":10.485,"t":"2026-10-15T19:20:00Z","v":11671,"vw":10.493113},{"c":10.465,"h":10.48,"l":10.46,"n":247,"o":10.475,"t":"2026-10-15T19:25:00Z","v":15646,"vw":10.468777},{"c":10.525,"h":10.55,"l":10.45,"n":356,"o":10.465,"t":"2026-10-15T19:30:00Z","v":31354,"vw":10.507491},{"c":10.555,"h":10.57,"l":10.51,"n":282,"o":10.525,"t":"2026-10-15T19:35:00Z","v":24376,"vw":10.540684},{"c":10.57,"h":10.615,"l":10.545,"n":384,"o":10.55,"t":"2026-10-15T19:40:00Z","v":28609,"vw":10.587197},{"c":10.575,"h":10.6,"l":10.57,"n":315,"o":10.575,"t":"2026-10-15T19:45:00Z","v":20748,"vw":10.583283},{"c":10.55,"h":10.5725,"l":10.535,"n":536,"o":10.57,"t":"2026-10-15T19:50:00Z","v":46456,"vw":10.55225},{"c":10.56,"h":10.585,"l":10.5,"n":1356,"o":10.55,"t":"2026-10-15T19:55:00Z","v":128786,"vw":10.558271},{"c":10.36,"h":10.57,"l":10.36,"n":26,"o":10.57,"t":"2026-10-15T20:00:00Z","v":181647,"vw":10.569714}],"history":[{"c":13.35,"h":13.95,"l":13.2,"n":16138,"o":13.95,"t":"2024-10-14T04:00:00Z","v":1599520,"vw":13.477549},{"c":12.61,"h":13.22,"l":12.58,"n":28350,"o":13.11,"t":"2024-10-15T04:00:00Z","v":2701619,"vw":12.792092},{"c":12.67,"h":12.97,"l":12.62,"n":14870,"o":12.76,"t":"2024-10-16T04:00:00Z","v":1284649,"vw":12.731844},{"c":12.27,"h":12.69,"l":12.18,"n":19156,"o":12.59,"t":"2024-10-17T04:00:00Z","v":1909673,"vw":12.365889},{"c":12.55,"h":13.04,"l":12.51,"n":19670,"o":12.59,"t":"2024-10-18T04:00:00Z","v":2210272,"vw":12.675529},{"c":12.63,"h":12.73,"l":12.22,"n":18117,"o":12.39,"t":"2024-10-21T04:00:00Z","v":1565449,"vw":12.528751},{"c":12.7,"h":13.04,"l":12.11,"n":22365,"o":12.13,"t":"2024-10-22T04:00:00Z","v":2863272,"vw":12.59698},{"c":11.96,"h":13.3,"l":11.925,"n":24086,"o":13.29,"t":"2024-10-23T04:00:00Z","v":3280385,"vw":12.242275},{"c":12.21,"h":12.55,"l":12.08,"n":13347,"o":12.13,"t":"2024-10-24T04:00:00Z","v":1269594,"vw":12.228471},{"c":13.41,"h":13.85,"l":12.3,"n":24672,"o":12.42,"t":"2024-10-25T04:00:00Z","v":3753691,"vw":13.390156},{"c":15.51,"h":15.91,"l":13.36,"n":44593,"o":13.6,"t":"2024-10-28T04:00:00Z","v":5836726,"vw":15.203308},{"c":14.02,"h":15.16,"l":13.75,"n":28865,"o":15.12,"t":"2024-10-29T04:00:00Z","v":3570525,"vw":14.176856},{"c":14.14,"h":14.59,"l":13.53,"n":17914,"o":14.14,"t":"2024-10-30T04:00:00Z","v":1967771,"vw":14.154728},{"c":14.24,"h":14.46,"l":13.9302,"n":15984,"o":14.17,"t":"2024-10-31T04:00:00Z","v":1422160,"vw":14.152744},{"c":15.12,"h":15.28,"l":14.19,"n":21295,"o":14.24,"t":"2024-11-01T04:00:00Z","v":2455807,"vw":14.94211},{"c":15.96,"h":16.2,"l":15.47,"n":25184,"o":15.47,"t":"2024-11-04T05:00:00Z","v":2602035,"vw":15.882807},{"c":16.33,"h":16.33,"l":15.51,"n":24460,"o":15.71,"t":"2024-11-05T05:00:00Z","v":2071559,"vw":16.010661},{"c":13.08,"h":14.7,"l":12.82,"n":43154,"o":14.56,"t":"2024-11-06T05:00:00Z","v":4945374,"vw":13.486362},{"c":13.13,"h":13.67,"l":12.9701,"n":24161,"o":13.43,"t":"2024-11-07T05:00:00Z","v":2615918,"vw":13.232722},{"c":12.1,"h":12.9,"l":12.06,"n":27436,"o":12.9,"t":"2024-11-08T05:00:00Z","v":3198725,"vw":12.292786},{"c":12.58,"h":12.69,"l":11.9,"n":23930,"o":12.08,"t":"2024-11-11T05:00:00Z","v":2839166,"vw":12.344366},{"c":12.09,"h":12.41,"l":11.87,"n":22046,"o":12.19,"t":"2024-11-12T05:00:00Z","v":2546700,"vw":12.102403},{"c":11.91,"h":12.54,"l":11.78,"n":15545,"o":12.2,"t":"2024-11-13T05:00:00Z","v":2147282,"vw":12.091294},{"c":11.77,"h":12.06,"l":11.3721,"n":23642,"o":11.93,"t":"2024-11-14T05:00:00Z","v":3074621,"vw":11.67677},{"c":10.99,"h":12,"l":10.94,"n":23954,"o":11.92,"t":"2024-11-15T05:00:00Z","v":3311519,"vw":11.171298},{"c":11.15,"h":11.315,"l":10.93,"n":19498,"o":11,"t":"2024-11-18T05:00:00Z","v":1897348,"vw":11.127458},{"c":11.06,"h":11.2256,"l":10.91,"n":15560,"o":11.07,"t":"2024-11-19T05:00:00Z","v":1510961,"vw":11.107932},{"c":11.8,"h":11.81,"l":11.12,"n":14360,"o":11.2,"t":"2024-11-20T05:00:00Z","v":1851358,"vw":11.53705},{"c":11.3,"h":11.71,"l":11.24,"n":14407,"o":11.71,"t":"2024-11-21T05:00:00Z","v":1915443,"vw":11.401327},{"c":11.91,"h":11.96,"l":11.03,"n":13713,"o":11.17,"t":"2024-11-22T05:00:00Z","v":1505214,"vw":11.598928},{"c":13.07,"h":13.2879,"l":12.1304,"n":24602,"o":12.155,"t":"2024-11-25T05:00:00Z","v":3157525,"vw":12.886176},{"c":12.43,"h":12.97,"l":12.36,"n":14139,"o":12.97,"t":"2024-11-26T05:00:00Z","v":1574752,"vw":12.509609},{"c":12.76,"h":13.18,"l":12.57,"n":14261,"o":12.6,"t":"2024-11-27T05:00:00Z","v":1487832,"vw":12.909113},{"c":12.41,"h":12.951,"l":12.37,"n":10302,"o":12.82,"t":"2024-11-29T05:00:00Z","v":1187794,"vw":12.61351},{"c":12.72,"h":13.08,"l":12.37,"n":20980,"o":12.47,"t":"2024-12-02T05:00:00Z","v":1948331,"vw":12.719158},{"c":12.58,"h":12.89,"l":12.4442,"n":11579,"o":12.63,"t":"2024-12-03T05:00:00Z","v":1143994,"vw":12.67182},{"c":12.07,"h":12.58,"l":12.04,"n":23985,"o":12.49,"t":"2024-12-04T05:00:00Z","v":2631189,"vw":12.186806},{"c":11.46,"h":12.05,"l":11.27,"n":24362,"o":11.82,"t":"2024-12-05T05:00:00Z","v":2971990,"vw":11.469061},{"c":12.01,"h":12.25,"l":11.5,"n":20369,"o":11.75,"t":"2024-12-06T05:00:00Z","v":2447239,"vw":11.963087},{"c":12.53,"h":13.61,"l":12.42,"n":27565,"o":12.42,"t":"2024-12-09T05:00:00Z","v":3415550,"vw":12.955501},{"c":12.65,"h":12.78,"l":12.11,"n":15789,"o":12.39,"t":"2024-12-10T05:00:00Z","v":1692766,"vw":12.525215},{"c":12.78,"h":13.12,"l":12.47,"n":17037,"o":12.85,"t":"2024-12-11T05:00:00Z","v":1836332,"vw":12.762941},{"c":12.38,"h":12.78,"l":12.24,"n":17742,"o":12.54,"t":"2024-12-12T05:00:00Z","v":1527238,"vw":12.493225},{"c":12.69,"h":13.2,"l":12.49,"n":15922,"o":12.86,"t":"2024-12-13T05:00:00Z","v":1956114,"vw":12.767699},{"c":11.66,"h":12.52,"l":11.45,"n":25873,"o":12.464,"t":"2024-12-16T05:00:00Z","v":2805059,"vw":11.829865},{"c":11.67,"h":11.83,"l":11.17,"n":18965,"o":11.28,"t":"2024-12-17T05:00:00Z","v":1867325,"vw":11.564329},{"c":11.32,"h":12.09,"l":11.28,"n":18103,"o":11.7,"t":"2024-12-18T05:00:00Z","v":1944806,"vw":11.689282},{"c":10.76,"h":11.48,"l":10.74,"n":21762,"o":11.38,"t":"2024-12-19T05:00:00Z","v":2446460,"vw":11.001223},{"c":11.5,"h":11.65,"l":10.5955,"n":18664,"o":10.67,"t":"2024-12-20T05:00:00Z","v":2361059,"vw":11.28831},{"c":11.73,"h":11.74,"l":11.36,"n":12578,"o":11.48,"t":"2024-12-23T05:00:00Z","v":1261990,"vw":11.571982},{"c":11.81,"h":12.045,"l":11.76,"n":7748,"o":11.77,"t":"2024-12-24T05:00:00Z","v":715560,"vw":11.859052},{"c":11.52,"h":11.75,"l":11.39,"n":11405,"o":11.63,"t":"2024-12-26T05:00:00Z","v":1361598,"vw":11.531738},{"c":11.38,"h":11.6,"l":11.26,"n":8985,"o":11.45,"t":"2024-12-27T05:00:00Z","v":848028,"vw":11.368173},{"c":11.23,"h":11.35,"l":10.87,"n":14169,"o":11.19,"t":"2024-12-30T05:00:00Z","v":1779576,"vw":11.115152},{"c":11.12,"h":11.72,"l":11.06,"n":10719,"o":11.38,"t":"2024-12-31T05:00:00Z","v":1186197,"vw":11.241103},{"c":12.04,"h":12.5422,"l":11.26,"n":19888,"o":11.35,"t":"2025-01-02T05:00:00Z","v":2218942,"vw":12.092077},{"c":12.19,"h":12.28,"l":11.88,"n":13961,"o":12.21,"t":"2025-01-03T05:00:00Z","v":1109819,"vw":12.110679},{"c":12.35,"h":12.8999,"l":12.28,"n":17954,"o":12.52,"t":"2025-01-06T05:00:00Z","v":2201860,"vw":12.55275},{"c":13.29,"h":13.66,"l":12.46,"n":23862,"o":12.49,"t":"2025-01-07T05:00:00Z","v":2708308,"vw":13.314066},{"c":12.74,"h":13.08,"l":12.53,"n":16470,"o":12.77,"t":"2025-01-08T05:00:00Z","v":1462590,"vw":12.800431},{"c":12.21,"h":12.56,"l":12.03,"n":17440,"o":12.44,"t":"2025-01-10T05:00:00Z","v":1531576,"vw":12.24599},{"c":11.91,"h":12.075,"l":11.46,"n":14625,"o":12.01,"t":"2025-01-13T05:00:00Z","v":1432054,"vw":11.711261},{"c":11.52,"h":12.3352,"l":11.4501,"n":12216,"o":12.16,"t":"2025-01-14T05:00:00Z","v":1091245,"vw":11.678755},{"c":11.34,"h":12.13,"l":11.28,"n":12403,"o":12.05,"t":"2025-01-15T05:00:00Z","v":1186825,"vw":11.560783},{"c":11.12,"h":11.55,"l":11.08,"n":14758,"o":11.35,"t":"2025-01-16T05:00:00Z","v":1559533,"vw":11.239143},{"c":11.05,"h":11.384,"l":11.01,"n":16164,"o":11.25,"t":"2025-01-17T05:00:00Z","v":1496798,"vw":11.133079},{"c":10.84,"h":11.11,"l":10.695,"n":18976,"o":11.04,"t":"2025-01-21T05:00:00Z","v":1964482,"vw":10.841946},{"c":10.37,"h":10.8,"l":10.33,"n":19456,"o":10.8,"t":"2025-01-22T05:00:00Z","v":2346821,"vw":10.472588},{"c":10.79,"h":10.88,"l":10.22,"n":15222,"o":10.37,"t":"2025-01-23T05:00:00Z","v":1692825,"vw":10.604315},{"c":10.96,"h":11.17,"l":10.615,"n":17421,"o":10.83,"t":"2025-01-24T05:00:00Z","v":1916861,"vw":10.936287},{"c":10.7,"h":11.27,"l":10.68,"n":16878,"o":10.85,"t":"2025-01-27T05:00:00Z","v":1601554,"vw":10.924366},{"c":10.21,"h":10.62,"l":10.09,"n":19130,"o":10.62,"t":"2025-01-28T05:00:00Z","v":2190713,"vw":10.201044},{"c":10.24,"h":10.59,"l":10.15,"n":12861,"o":10.34,"t":"2025-01-29T05:00:00Z","v":1198746,"vw":10.335666},{"c":10.48,"h":10.52,"l":10.24,"n":9527,"o":10.51,"t":"2025-01-30T05:00:00Z","v":926700,"vw":10.423365},{"c":10.31,"h":10.6,"l":10.22,"n":13296,"o":10.41,"t":"2025-01-31T05:00:00Z","v":1320417,"vw":10.355925},{"c":9.71,"h":10.02,"l":9.56,"n":19375,"o":9.92,"t":"2025-02-03T05:00:00Z","v":2319924,"vw":9.777283},{"c":10.13,"h":10.565,"l":9.75,"n":13866,"o":9.81,"t":"2025-02-04T05:00:00Z","v":1460807,"vw":10.263558},{"c":9.98,"h":10.39,"l":9.97,"n":11014,"o":10.2,"t":"2025-02-05T05:00:00Z","v":1029217,"vw":10.100697},{"c":10.29,"h":10.41,"l":10.0215,"n":9081,"o":10.095,"t":"2025-02-06T05:00:00Z","v":906551,"vw":10.253556},{"c":10.18,"h":10.49,"l":10.04,"n":8647,"o":10.3,"t":"2025-02-07T05:00:00Z","v":820958,"vw":10.208168},{"c":9.94,"h":10.22,"l":9.94,"n":9028,"o":10.22,"t":"2025-02-10T05:00:00Z","v":851605,"vw":10.007122},{"c":9.69,"h":10.02,"l":9.6857,"n":9963,"o":9.74,"t":"2025-02-11T05:00:00Z","v":1086864,"vw":9.801656},{"c":9.92,"h":10.03,"l":9.58,"n":12862,"o":9.66,"t":"2025-02-12T05:00:00Z","v":1112048,"vw":9.84767},{"c":10.07,"h":10.13,"l":9.89,"n":12538,"o":9.9,"t":"2025-02-13T05:00:00Z","v":1036664,"vw":10.037333},{"c":10.63,"h":10.75,"l":10.045,"n":16480,"o":10.26,"t":"2025-02-14T05:00:00Z","v":1924608,"vw":10.48545},{"c":10.77,"h":10.82,"l":10.3,"n":17924,"o":10.6,"t":"2025-02-18T05:00:00Z","v":1616302,"vw":10.685396},{"c":11.05,"h":11.59,"l":10.935,"n":21660,"o":10.96,"t":"2025-02-19T05:00:00Z","v":2127698,"vw":11.303023},{"c":11.35,"h":11.435,"l":10.8098,"n":13427,"o":11.05,"t":"2025-02-20T05:00:00Z","v":1244922,"vw":11.171906},{"c":11.28,"h":11.43,"l":10.98,"n":19082,"o":11.41,"t":"2025-02-21T05:00:00Z","v":1917519,"vw":11.207392},{"c":10.79,"h":11.48,"l":10.74,"n":18334,"o":11.28,"t":"2025-02-24T05:00:00Z","v":1718812,"vw":11.030598},{"c":11.07,"h":11.195,"l":10.59,"n":18589,"o":10.83,"t":"2025-02-25T05:00:00Z","v":1356113,"vw":10.973792},{"c":11.74,"h":12.035,"l":11.3,"n":30558,"o":11.34,"t":"2025-02-26T05:00:00Z","v":3584138,"vw":11.791332},{"c":11.19,"h":11.82,"l":11.02,"n":25100,"o":11.82,"t":"2025-02-27T05:00:00Z","v":2381688,"vw":11.231231},{"c":10.05,"h":10.9,"l":10.02,"n":24199,"o":10.84,"t":"2025-02-28T05:00:00Z","v":3293263,"vw":10.407531},{"c":9.83,"h":10.37,"l":9.6301,"n":21453,"o":10.06,"t":"2025-03-03T05:00:00Z","v":2371197,"vw":10.000748},{"c":10.19,"h":10.245,"l":9.43,"n":22136,"o":9.72,"t":"2025-03-04T05:00:00Z","v":2094443,"vw":10.029647},{"c":10.1,"h":10.3782,"l":10.01,"n":15368,"o":10.35,"t":"2025-03-05T05:00:00Z","v":1615222,"vw":10.146085},{"c":10.04,"h":10.28,"l":9.77,"n":14265,"o":9.99,"t":"2025-03-06T05:00:00Z","v":1577321,"vw":9.963391},{"c":10.24,"h":10.43,"l":9.86,"n":20818,"o":10.12,"t":"2025-03-07T05:00:00Z","v":1830059,"vw":10.183958},{"c":9.84,"h":10.25,"l":9.83,"n":16724,"o":10.07,"t":"2025-03-10T04:00:00Z","v":1508392,"vw":9.995928},{"c":9.61,"h":10.1,"l":9.29,"n":18855,"o":10,"t":"2025-03-11T04:00:00Z","v":1681396,"vw":9.568631},{"c":9.47,"h":9.75,"l":9.4,"n":11050,"o":9.68,"t":"2025-03-12T04:00:00Z","v":1068660,"vw":9.523648},{"c":9.3,"h":9.64,"l":9.19,"n":12457,"o":9.34,"t":"2025-03-13T04:00:00Z","v":1077928,"vw":9.358532},{"c":9.43,"h":9.82,"l":9.4,"n":16771,"o":9.46,"t":"2025-03-14T04:00:00Z","v":1674252,"vw":9.557601},{"c":9.96,"h":10.13,"l":9.48,"n":17451,"o":9.48,"t":"2025-03-17T04:00:00Z","v":1325028,"vw":9.910129},{"c":9.78,"h":10.03,"l":9.66,"n":10698,"o":10,"t":"2025-03-18T04:00:00Z","v":819753,"vw":9.818712},{"c":10.53,"h":10.82,"l":9.75,"n":26159,"o":9.75,"t":"2025-03-19T04:00:00Z","v":2337282,"vw":10.619365},{"c":10.15,"h":10.48,"l":9.97,"n":13038,"o":10.405,"t":"2025-03-20T04:00:00Z","v":1340442,"vw":10.179206},{"c":9.96,"h":10.2292,"l":9.86,"n":11629,"o":9.87,"t":"2025-03-21T04:00:00Z","v":1736680,"vw":10.015251},{"c":9.705,"h":10.39,"l":9.685,"n":23064,"o":10.04,"t":"2025-03-24T04:00:00Z","v":2500981,"vw":9.9399},{"c":9.76,"h":10.5,"l":9.59,"n":21304,"o":9.9,"t":"2025-03-25T04:00:00Z","v":2589730,"vw":9.98093},{"c":9.94,"h":10.5662,"l":9.66,"n":23015,"o":9.8,"t":"2025-03-26T04:00:00Z","v":2964398,"vw":9.98579},{"c":9.59,"h":10.0399,"l":9.58,"n":16745,"o":9.86,"t":"2025-03-27T04:00:00Z","v":2002649,"vw":9.725194},{"c":9.23,"h":9.6,"l":9.13,"n":18678,"o":9.58,"t":"2025-03-28T04:00:00Z","v":1880153,"vw":9.241965},{"c":8.65,"h":9.08,"l":8.52,"n":24177,"o":9.02,"t":"2025-03-31T04:00:00Z","v":2733786,"vw":8.704787},{"c":8.73,"h":8.82,"l":8.34,"n":16548,"o":8.62,"t":"2025-04-01T04:00:00Z","v":1692646,"vw":8.599482},{"c":9.06,"h":9.08,"l":8.53,"n":17768,"o":8.58,"t":"2025-04-02T04:00:00Z","v":1724874,"vw":8.926192},{"c":8.45,"h":9.06,"l":8.44,"n":25270,"o":8.6,"t":"2025-04-03T04:00:00Z","v":2133029,"vw":8.677769},{"c":7.58,"h":8.1536,"l":7.205,"n":34824,"o":8.04,"t":"2025-04-04T04:00:00Z","v":3723597,"vw":7.527321},{"c":7.66,"h":8.3,"l":7.079,"n":22469,"o":7.195,"t":"2025-04-07T04:00:00Z","v":2584517,"vw":7.755016},{"c":6.76,"h":7.96,"l":6.66,"n":38114,"o":7.93,"t":"2025-04-08T04:00:00Z","v":4540681,"vw":6.991528},{"c":8.18,"h":8.24,"l":6.565,"n":31192,"o":6.68,"t":"2025-04-09T04:00:00Z","v":3632104,"vw":7.621058},{"c":7.21,"h":7.96,"l":6.87,"n":26357,"o":7.96,"t":"2025-04-10T04:00:00Z","v":2765710,"vw":7.152945},{"c":7.42,"h":7.42,"l":6.8601,"n":14767,"o":7.21,"t":"2025-04-11T04:00:00Z","v":1401802,"vw":7.187009},{"c":7.64,"h":7.99,"l":7.56,"n":22864,"o":7.74,"t":"2025-04-14T04:00:00Z","v":2339301,"vw":7.77718},{"c":7.15,"h":7.7,"l":7.08,"n":14953,"o":7.7,"t":"2025-04-15T04:00:00Z","v":1740827,"vw":7.256103},{"c":7.18,"h":7.295,"l":6.85,"n":20291,"o":7.03,"t":"2025-04-16T04:00:00Z","v":2985534,"vw":7.086715},{"c":7.46,"h":7.5176,"l":7.12,"n":10029,"o":7.25,"t":"2025-04-17T04:00:00Z","v":1241408,"vw":7.377107},{"c":7.32,"h":7.39,"l":7.09,"n":8460,"o":7.31,"t":"2025-04-21T04:00:00Z","v":958723,"vw":7.240916},{"c":7.89,"h":7.92,"l":6.96,"n":19992,"o":7.17,"t":"2025-04-22T04:00:00Z","v":2779511,"vw":7.72881},{"c":7.86,"h":8.43,"l":7.74,"n":20187,"o":8.27,"t":"2025-04-23T04:00:00Z","v":2007728,"vw":8.021708},{"c":9.28,"h":9.64,"l":7.82,"n":27356,"o":7.82,"t":"2025-04-24T04:00:00Z","v":3431206,"vw":8.921249},{"c":11.15,"h":11.385,"l":8.8,"n":84474,"o":8.865,"t":"2025-04-25T04:00:00Z","v":11783460,"vw":10.814119},{"c":9.82,"h":10.485,"l":9.45,"n":34991,"o":10.485,"t":"2025-04-28T04:00:00Z","v":4681859,"vw":9.82867},{"c":9.65,"h":9.6938,"l":9.27,"n":17135,"o":9.63,"t":"2025-04-29T04:00:00Z","v":1868313,"vw":9.498519},{"c":9.02,"h":9.4,"l":8.87,"n":23032,"o":9.29,"t":"2025-04-30T04:00:00Z","v":2563925,"vw":9.100508},{"c":9.45,"h":9.48,"l":9.12,"n":13807,"o":9.16,"t":"2025-05-01T04:00:00Z","v":1603208,"vw":9.308513},{"c":9.55,"h":9.73,"l":9.41,"n":11357,"o":9.67,"t":"2025-05-02T04:00:00Z","v":1234979,"vw":9.57498},{"c":9.18,"h":9.58,"l":9.1,"n":11739,"o":9.58,"t":"2025-05-05T04:00:00Z","v":1256467,"vw":9.246118},{"c":8.96,"h":9.55,"l":8.94,"n":11615,"o":9.26,"t":"2025-05-06T04:00:00Z","v":1171188,"vw":9.219943},{"c":8.97,"h":9.16,"l":8.835,"n":9193,"o":8.95,"t":"2025-05-07T04:00:00Z","v":898927,"vw":8.980549},{"c":9.21,"h":9.51,"l":8.93,"n":10999,"o":9.15,"t":"2025-05-08T04:00:00Z","v":1344730,"vw":9.242763},{"c":9.79,"h":9.86,"l":9.3,"n":11187,"o":9.35,"t":"2025-05-09T04:00:00Z","v":1192792,"vw":9.644707},{"c":10.59,"h":10.9,"l":10.27,"n":23618,"o":10.41,"t":"2025-05-12T04:00:00Z","v":2366475,"vw":10.591926},{"c":10.15,"h":11.33,"l":10.13,"n":20783,"o":10.97,"t":"2025-05-13T04:00:00Z","v":2337762,"vw":10.603255},{"c":10.11,"h":10.435,"l":9.83,"n":18032,"o":10.03,"t":"2025-05-14T04:00:00Z","v":2043992,"vw":10.125628},{"c":10.69,"h":10.95,"l":10,"n":16292,"o":10.11,"t":"2025-05-15T04:00:00Z","v":1707347,"vw":10.53501},{"c":10.85,"h":11.6,"l":10.41,"n":20012,"o":10.51,"t":"2025-05-16T04:00:00Z","v":3144225,"vw":11.0475},{"c":10.68,"h":10.92,"l":10.18,"n":9760,"o":10.42,"t":"2025-05-19T04:00:00Z","v":964169,"vw":10.592916},{"c":10.93,"h":11.48,"l":10.55,"n":13561,"o":10.68,"t":"2025-05-20T04:00:00Z","v":1797329,"vw":11.124769},{"c":10.5,"h":11.09,"l":10.4309,"n":9826,"o":10.8,"t":"2025-05-21T04:00:00Z","v":1140303,"vw":10.748305},{"c":9.82,"h":10.12,"l":9.64,"n":15251,"o":10.085,"t":"2025-05-22T04:00:00Z","v":1543241,"vw":9.849089},{"c":9.8,"h":10.17,"l":9.5301,"n":9736,"o":9.54,"t":"2025-05-23T04:00:00Z","v":934718,"vw":9.886402},{"c":10.03,"h":10.1158,"l":9.5802,"n":10121,"o":10.08,"t":"2025-05-27T04:00:00Z","v":1131720,"vw":9.894927},{"c":10.16,"h":10.25,"l":9.72,"n":10988,"o":9.96,"t":"2025-05-28T04:00:00Z","v":1117086,"vw":9.993959},{"c":10.34,"h":10.59,"l":10.1,"n":8536,"o":10.39,"t":"2025-05-29T04:00:00Z","v":887957,"vw":10.346624},{"c":10.53,"h":10.65,"l":10.07,"n":9950,"o":10.19,"t":"2025-05-30T04:00:00Z","v":1000746,"vw":10.435027},{"c":10.08,"h":10.54,"l":10.065,"n":7307,"o":10.48,"t":"2025-06-02T04:00:00Z","v":629065,"vw":10.184461},{"c":10.93,"h":11.1,"l":10.08,"n":12375,"o":10.08,"t":"2025-06-03T04:00:00Z","v":1199160,"vw":10.831123},{"c":11.04,"h":11.28,"l":10.85,"n":8030,"o":11.17,"t":"2025-06-04T04:00:00Z","v":739286,"vw":11.099268},{"c":11.12,"h":11.505,"l":10.955,"n":9668,"o":11.06,"t":"2025-06-05T04:00:00Z","v":859449,"vw":11.212987},{"c":11.24,"h":11.52,"l":11.2,"n":9178,"o":11.28,"t":"2025-06-06T04:00:00Z","v":874054,"vw":11.391758},{"c":11.03,"h":11.77,"l":10.98,"n":12771,"o":11.44,"t":"2025-06-09T04:00:00Z","v":1614453,"vw":11.394715},{"c":11.37,"h":11.51,"l":10.8,"n":9184,"o":11.05,"t":"2025-06-10T04:00:00Z","v":1082731,"vw":11.24562},{"c":10.98,"h":11.5,"l":10.89,"n":8695,"o":11.5,"t":"2025-06-11T04:00:00Z","v":659284,"vw":11.121411},{"c":10.89,"h":10.97,"l":10.68,"n":6057,"o":10.86,"t":"2025-06-12T04:00:00Z","v":503326,"vw":10.849891},{"c":11.04,"h":11.275,"l":10.53,"n":6715,"o":10.55,"t":"2025-06-13T04:00:00Z","v":520230,"vw":10.970312},{"c":11.09,"h":11.42,"l":10.94,"n":11525,"o":11.22,"t":"2025-06-16T04:00:00Z","v":706638,"vw":11.157039},{"c":10.33,"h":10.69,"l":10.15,"n":15137,"o":10.38,"t":"2025-06-17T04:00:00Z","v":1328671,"vw":10.387551},{"c":10.6,"h":10.8,"l":10.212,"n":10458,"o":10.23,"t":"2025-06-18T04:00:00Z","v":819137,"vw":10.611277},{"c":10.01,"h":10.77,"l":9.97,"n":9323,"o":10.57,"t":"2025-06-20T04:00:00Z","v":1279006,"vw":10.143457},{"c":10.13,"h":10.28,"l":9.89,"n":11883,"o":10,"t":"2025-06-23T04:00:00Z","v":908527,"vw":10.132536},{"c":10.61,"h":10.74,"l":10.24,"n":9904,"o":10.24,"t":"2025-06-24T04:00:00Z","v":846058,"vw":10.547648},{"c":10.82,"h":10.895,"l":10.4,"n":7905,"o":10.62,"t":"2025-06-25T04:00:00Z","v":642363,"vw":10.765871},{"c":11.14,"h":11.46,"l":10.96,"n":9931,"o":11.05,"t":"2025-06-26T04:00:00Z","v":1171515,"vw":11.279212},{"c":11.33,"h":11.36,"l":10.99,"n":6833,"o":11.17,"t":"2025-06-27T04:00:00Z","v":692803,"vw":11.23126},{"c":11.04,"h":11.38,"l":10.92,"n":7375,"o":11.33,"t":"2025-06-30T04:00:00Z","v":649424,"vw":11.109731},{"c":11.19,"h":11.51,"l":10.85,"n":9265,"o":10.96,"t":"2025-07-01T04:00:00Z","v":894682,"vw":11.334471},{"c":12.45,"h":12.79,"l":11.5431,"n":25090,"o":11.73,"t":"2025-07-02T04:00:00Z","v":3826871,"vw":12.323695},{"c":12.52,"h":12.86,"l":12.396,"n":11823,"o":12.54,"t":"2025-07-03T04:00:00Z","v":1383006,"vw":12.64347},{"c":13.03,"h":13.28,"l":12.0703,"n":17672,"o":12.3,"t":"2025-07-07T04:00:00Z","v":1941434,"vw":12.966446},{"c":13.31,"h":14.2,"l":13.17,"n":28736,"o":13.25,"t":"2025-07-08T04:00:00Z","v":2887916,"vw":13.647342},{"c":13.6,"h":13.62,"l":12.96,"n":16383,"o":13.38,"t":"2025-07-09T04:00:00Z","v":1387758,"vw":13.388863},{"c":14.09,"h":14.1,"l":13.555,"n":19916,"o":13.56,"t":"2025-07-10T04:00:00Z","v":2639496,"vw":13.917121},{"c":12.71,"h":13.97,"l":12.64,"n":16338,"o":13.97,"t":"2025-07-11T04:00:00Z","v":1484291,"vw":13.019324},{"c":13.37,"h":13.38,"l":12.76,"n":10558,"o":12.84,"t":"2025-07-14T04:00:00Z","v":971464,"vw":13.083569},{"c":12.9,"h":13.6,"l":12.85,"n":9788,"o":13.34,"t":"2025-07-15T04:00:00Z","v":838822,"vw":13.098795},{"c":12.48,"h":13.07,"l":12.4202,"n":8115,"o":12.94,"t":"2025-07-16T04:00:00Z","v":565809,"vw":12.590991},{"c":12.37,"h":12.7327,"l":12.29,"n":7479,"o":12.61,"t":"2025-07-17T04:00:00Z","v":696607,"vw":12.441885},{"c":12.25,"h":12.54,"l":12.165,"n":7142,"o":12.44,"t":"2025-07-18T04:00:00Z","v":676220,"vw":12.271977},{"c":12.9,"h":13.03,"l":12.335,"n":8815,"o":12.43,"t":"2025-07-21T04:00:00Z","v":747193,"vw":12.809359},{"c":13.46,"h":13.65,"l":12.93,"n":11992,"o":13.08,"t":"2025-07-22T04:00:00Z","v":1085134,"vw":13.382552},{"c":13.28,"h":13.5491,"l":12.82,"n":16422,"o":13.46,"t":"2025-07-23T04:00:00Z","v":1275636,"vw":13.254151},{"c":12.85,"h":13.465,"l":12.84,"n":11912,"o":13.35,"t":"2025-07-24T04:00:00Z","v":1044370,"vw":13.019353},{"c":12.75,"h":12.99,"l":12.51,"n":9128,"o":12.86,"t":"2025-07-25T04:00:00Z","v":738680,"vw":12.714098},{"c":12.36,"h":12.83,"l":12.33,"n":7985,"o":12.81,"t":"2025-07-28T04:00:00Z","v":587972,"vw":12.465184},{"c":12,"h":12.66,"l":11.835,"n":8359,"o":12.54,"t":"2025-07-29T04:00:00Z","v":753878,"vw":12.114615},{"c":11.72,"h":12.09,"l":11.6,"n":7184,"o":11.89,"t":"2025-07-30T04:00:00Z","v":655186,"vw":11.799638},{"c":11.49,"h":11.79,"l":11.37,"n":7148,"o":11.5,"t":"2025-07-31T04:00:00Z","v":597818,"vw":11.50315},{"c":11.32,"h":11.47,"l":11,"n":9145,"o":11.35,"t":"2025-08-01T04:00:00Z","v":841125,"vw":11.297545},{"c":11.49,"h":11.64,"l":11.32,"n":6415,"o":11.46,"t":"2025-08-04T04:00:00Z","v":535053,"vw":11.515463},{"c":12,"h":12.135,"l":11.5286,"n":7341,"o":11.69,"t":"2025-08-05T04:00:00Z","v":717517,"vw":11.924067},{"c":11.72,"h":12.08,"l":11.62,"n":7206,"o":12,"t":"2025-08-06T04:00:00Z","v":553299,"vw":11.74666},{"c":12,"h":12.31,"l":11.93,"n":6700,"o":11.98,"t":"2025-08-07T04:00:00Z","v":548002,"vw":12.076927},{"c":11.66,"h":12.1,"l":11.62,"n":6948,"o":11.98,"t":"2025-08-08T04:00:00Z","v":487862,"vw":11.772706},{"c":11.58,"h":12.06,"l":11.4,"n":7929,"o":11.75,"t":"2025-08-11T04:00:00Z","v":550516,"vw":11.559096},{"c":11.42,"h":11.6999,"l":11.31,"n":8373,"o":11.61,"t":"2025-08-12T04:00:00Z","v":514704,"vw":11.433413},{"c":11.66,"h":11.88,"l":11.32,"n":6882,"o":11.43,"t":"2025-08-13T04:00:00Z","v":588514,"vw":11.66784},{"c":11.68,"h":11.73,"l":11.21,"n":8177,"o":11.39,"t":"2025-08-14T04:00:00Z","v":491532,"vw":11.486825},{"c":12.55,"h":13.35,"l":11.845,"n":19101,"o":11.88,"t":"2025-08-15T04:00:00Z","v":1863790,"vw":12.73691},{"c":12.69,"h":13.22,"l":12.4324,"n":16176,"o":12.8,"t":"2025-08-18T04:00:00Z","v":1384912,"vw":12.801893},{"c":12.54,"h":13.05,"l":12.41,"n":9625,"o":12.75,"t":"2025-08-19T04:00:00Z","v":726317,"vw":12.650698},{"c":12.75,"h":12.898,"l":12.3,"n":10254,"o":12.38,"t":"2025-08-20T04:00:00Z","v":883532,"vw":12.698825},{"c":10.385,"h":11.12,"l":10.0123,"n":46240,"o":10.57,"t":"2025-08-21T04:00:00Z","v":6229295,"vw":10.458633},{"c":11.07,"h":11.26,"l":10.25,"n":21527,"o":10.42,"t":"2025-08-22T04:00:00Z","v":2268739,"vw":10.843413},{"c":11.39,"h":11.6,"l":10.85,"n":16284,"o":10.89,"t":"2025-08-25T04:00:00Z","v":1538655,"vw":11.317865},{"c":11.39,"h":11.81,"l":11.3,"n":14942,"o":11.46,"t":"2025-08-26T04:00:00Z","v":955593,"vw":11.484071},{"c":10.34,"h":11.236,"l":10.285,"n":24026,"o":11.02,"t":"2025-08-27T04:00:00Z","v":2233815,"vw":10.542505},{"c":9.51,"h":10.47,"l":9.45,"n":26162,"o":10.44,"t":"2025-08-28T04:00:00Z","v":3036514,"vw":9.840778},{"c":9.78,"h":10.0276,"l":9.515,"n":15942,"o":9.52,"t":"2025-08-29T04:00:00Z","v":2125381,"vw":9.78758},{"c":9.99,"h":10.075,"l":9.41,"n":22941,"o":9.63,"t":"2025-09-02T04:00:00Z","v":2094973,"vw":9.887363},{"c":9.9,"h":10.11,"l":9.8103,"n":19553,"o":9.98,"t":"2025-09-03T04:00:00Z","v":1564528,"vw":9.931379},{"c":9.71,"h":10.05,"l":9.685,"n":12809,"o":9.95,"t":"2025-09-04T04:00:00Z","v":1495756,"vw":9.79465},{"c":11.17,"h":11.26,"l":10.0768,"n":44804,"o":10.25,"t":"2025-09-05T04:00:00Z","v":5194247,"vw":10.888849},{"c":10.92,"h":11.61,"l":10.89,"n":16925,"o":11.51,"t":"2025-09-08T04:00:00Z","v":2048094,"vw":11.139378},{"c":11.04,"h":11.36,"l":10.8,"n":12005,"o":11.02,"t":"2025-09-09T04:00:00Z","v":1390097,"vw":11.052633},{"c":10.825,"h":11.12,"l":10.7209,"n":9743,"o":11,"t":"2025-09-10T04:00:00Z","v":1106648,"vw":10.893804},{"c":10.78,"h":11.25,"l":10.56,"n":12197,"o":10.82,"t":"2025-09-11T04:00:00Z","v":1754420,"vw":10.872332},{"c":10.89,"h":11.22,"l":10.74,"n":9526,"o":10.8,"t":"2025-09-12T04:00:00Z","v":1245769,"vw":10.902527},{"c":12.01,"h":12.12,"l":11.055,"n":22876,"o":11.16,"t":"2025-09-15T04:00:00Z","v":2985673,"vw":11.730252},{"c":12.21,"h":12.62,"l":11.68,"n":16057,"o":12.09,"t":"2025-09-16T04:00:00Z","v":1785571,"vw":12.176915},{"c":12.32,"h":12.63,"l":12.0576,"n":11505,"o":12.485,"t":"2025-09-17T04:00:00Z","v":1346410,"vw":12.325135},{"c":11.77,"h":12.54,"l":11.75,"n":13850,"o":12.54,"t":"2025-09-18T04:00:00Z","v":1281369,"vw":12.017582},{"c":11.7,"h":12.12,"l":11.56,"n":13126,"o":11.9,"t":"2025-09-19T04:00:00Z","v":3321351,"vw":11.740992},{"c":12.73,"h":12.84,"l":11.68,"n":19062,"o":11.68,"t":"2025-09-22T04:00:00Z","v":2639667,"vw":12.569278},{"c":12.37,"h":13.2,"l":12.26,"n":12448,"o":12.89,"t":"2025-09-23T04:00:00Z","v":1308356,"vw":12.586635},{"c":12.95,"h":13.3699,"l":12.5,"n":13296,"o":12.5,"t":"2025-09-24T04:00:00Z","v":1335014,"vw":13.065923},{"c":13.3,"h":13.55,"l":12.46,"n":13177,"o":12.655,"t":"2025-09-25T04:00:00Z","v":1503344,"vw":13.234151},{"c":12.95,"h":13.32,"l":12.6873,"n":10517,"o":13.32,"t":"2025-09-26T04:00:00Z","v":1105120,"vw":12.916007},{"c":12.91,"h":13.3899,"l":12.78,"n":11145,"o":13.3,"t":"2025-09-29T04:00:00Z","v":1283124,"vw":12.953381},{"c":13.04,"h":13.09,"l":12.58,"n":10299,"o":12.91,"t":"2025-09-30T04:00:00Z","v":988270,"vw":12.868839},{"c":14.89,"h":15.18,"l":13.13,"n":39559,"o":13.19,"t":"2025-10-01T04:00:00Z","v":5404832,"vw":14.516197},{"c":15.27,"h":16.02,"l":15.1155,"n":25465,"o":15.4955,"t":"2025-10-02T04:00:00Z","v":2850502,"vw":15.569485},{"c":15.2,"h":15.89,"l":14.9,"n":20742,"o":15.645,"t":"2025-10-03T04:00:00Z","v":2154340,"vw":15.243759},{"c":15.1,"h":15.655,"l":14.93,"n":13343,"o":15.4,"t":"2025-10-06T04:00:00Z","v":1351865,"vw":15.1681},{"c":14.43,"h":15.13,"l":14.3,"n":13982,"o":15.13,"t":"2025-10-07T04:00:00Z","v":1537473,"vw":14.563169},{"c":14.29,"h":14.82,"l":14.15,"n":13435,"o":14.53,"t":"2025-10-08T04:00:00Z","v":1356187,"vw":14.40136},{"c":15.97,"h":16.1199,"l":14.382,"n":27373,"o":14.47,"t":"2025-10-09T04:00:00Z","v":3728819,"vw":15.617184},{"c":13.38,"h":15.77,"l":13.195,"n":42943,"o":15.695,"t":"2025-10-10T04:00:00Z","v":4950012,"vw":14.105879},{"c":14.19,"h":14.79,"l":14.03,"n":17234,"o":14.395,"t":"2025-10-13T04:00:00Z","v":2043106,"vw":14.34548},{"c":15.72,"h":16,"l":13.8,"n":34443,"o":14.02,"t":"2025-10-14T04:00:00Z","v":4266166,"vw":15.387469},{"c":15.8,"h":17.07,"l":15.39,"n":29510,"o":16.405,"t":"2025-10-15T04:00:00Z","v":3307214,"vw":16.168778},{"c":15.64,"h":16.42,"l":15.52,"n":20638,"o":16.36,"t":"2025-10-16T04:00:00Z","v":1956849,"vw":15.938982},{"c":14.59,"h":15.54,"l":14.43,"n":28320,"o":15.42,"t":"2025-10-17T04:00:00Z","v":2941260,"vw":14.779234},{"c":14.82,"h":15.25,"l":14.66,"n":16275,"o":14.89,"t":"2025-10-20T04:00:00Z","v":1573308,"vw":14.998643},{"c":15.07,"h":15.58,"l":14.143,"n":24058,"o":14.55,"t":"2025-10-21T04:00:00Z","v":2786744,"vw":14.960459},{"c":14,"h":14.97,"l":13.76,"n":23365,"o":14.78,"t":"2025-10-22T04:00:00Z","v":2751024,"vw":14.214523},{"c":14.15,"h":14.67,"l":13.95,"n":16093,"o":14.03,"t":"2025-10-23T04:00:00Z","v":1805300,"vw":14.291756},{"c":15,"h":15.2,"l":14.39,"n":18054,"o":14.66,"t":"2025-10-24T04:00:00Z","v":1853439,"vw":14.891039},{"c":15.36,"h":15.78,"l":14.9,"n":20830,"o":15.37,"t":"2025-10-27T04:00:00Z","v":2326900,"vw":15.402436},{"c":15.16,"h":15.92,"l":15.11,"n":19030,"o":15.36,"t":"2025-10-28T04:00:00Z","v":1720753,"vw":15.421565},{"c":17.57,"h":18.64,"l":16.52,"n":73446,"o":16.56,"t":"2025-10-29T04:00:00Z","v":8538860,"vw":17.938262},{"c":17.94,"h":18.17,"l":16.18,"n":44041,"o":17.17,"t":"2025-10-30T04:00:00Z","v":5261646,"vw":17.221155},{"c":20.76,"h":21.3,"l":17.63,"n":70411,"o":17.63,"t":"2025-10-31T04:00:00Z","v":9417893,"vw":20.092387},{"c":22.77,"h":24.7,"l":22.5,"n":69957,"o":23.21,"t":"2025-11-03T05:00:00Z","v":8690403,"vw":23.315401},{"c":21.99,"h":23.2799,"l":20.71,"n":37970,"o":20.76,"t":"2025-11-04T05:00:00Z","v":4605417,"vw":22.275099},{"c":25,"h":26.35,"l":24.26,"n":90832,"o":24.96,"t":"2025-11-05T05:00:00Z","v":10854929,"vw":25.36768},{"c":26.74,"h":27.5,"l":25.66,"n":73795,"o":25.85,"t":"2025-11-06T05:00:00Z","v":8119253,"vw":26.763527},{"c":28.47,"h":28.5,"l":24.9,"n":62454,"o":25.67,"t":"2025-11-07T05:00:00Z","v":6854741,"vw":26.447974},{"c":32.4,"h":33.3,"l":30,"n":94970,"o":30.02,"t":"2025-11-10T05:00:00Z","v":11333947,"vw":31.983479},{"c":29.8,"h":33.7499,"l":28.53,"n":111262,"o":31.41,"t":"2025-11-11T05:00:00Z","v":12032441,"vw":30.663845},{"c":28.46,"h":31.83,"l":27.9634,"n":76545,"o":30.895,"t":"2025-11-12T05:00:00Z","v":8177466,"vw":29.502145},{"c":28.62,"h":32.1,"l":27.25,"n":110828,"o":31.34,"t":"2025-11-13T05:00:00Z","v":14228093,"vw":29.479111},{"c":33.58,"h":34.59,"l":26.8,"n":96099,"o":27.57,"t":"2025-11-14T05:00:00Z","v":11751498,"vw":32.061958},{"c":28.465,"h":31.79,"l":28.16,"n":84198,"o":31.73,"t":"2025-11-17T05:00:00Z","v":10552519,"vw":29.702281},{"c":26.425,"h":28.47,"l":25.9509,"n":69058,"o":27.78,"t":"2025-11-18T05:00:00Z","v":8722210,"vw":26.859083},{"c":26.38,"h":27.27,"l":24.8,"n":72664,"o":25.46,"t":"2025-11-19T05:00:00Z","v":8328611,"vw":26.2643},{"c":21.43,"h":26.09,"l":21.34,"n":87890,"o":26.02,"t":"2025-11-20T05:00:00Z","v":11958006,"vw":22.917094},{"c":22.63,"h":23.14,"l":20.27,"n":60209,"o":21.5,"t":"2025-11-21T05:00:00Z","v":7165153,"vw":21.975414},{"c":24.93,"h":25.05,"l":22.63,"n":38840,"o":22.63,"t":"2025-11-24T05:00:00Z","v":4762505,"vw":24.291492},{"c":25.02,"h":25.16,"l":23.42,"n":26186,"o":24.35,"t":"2025-11-25T05:00:00Z","v":2960838,"vw":24.44123},{"c":27.09,"h":27.34,"l":24.9005,"n":27032,"o":25.25,"t":"2025-11-26T05:00:00Z","v":2841753,"vw":26.186121},{"c":27.15,"h":28.05,"l":26.4,"n":17935,"o":26.965,"t":"2025-11-28T05:00:00Z","v":2386307,"vw":27.433318},{"c":27.55,"h":30.05,"l":27.45,"n":69529,"o":29.94,"t":"2025-12-01T05:00:00Z","v":8169669,"vw":28.631891},{"c":25.855,"h":28,"l":24.34,"n":62655,"o":27.79,"t":"2025-12-02T05:00:00Z","v":6961344,"vw":25.577217},{"c":23.43,"h":25.75,"l":23.36,"n":40960,"o":25.75,"t":"2025-12-03T05:00:00Z","v":5427791,"vw":23.979462},{"c":24.73,"h":24.9896,"l":23.3802,"n":29740,"o":23.47,"t":"2025-12-04T05:00:00Z","v":3328483,"vw":24.471783},{"c":23.84,"h":25.45,"l":23.765,"n":21317,"o":24.68,"t":"2025-12-05T05:00:00Z","v":2193866,"vw":24.331033},{"c":23.51,"h":24.4,"l":23,"n":19477,"o":23.84,"t":"2025-12-08T05:00:00Z","v":1783386,"vw":23.50835},{"c":23.05,"h":23.73,"l":22.21,"n":25407,"o":23.31,"t":"2025-12-09T05:00:00Z","v":2598252,"vw":23.072401},{"c":24.35,"h":24.88,"l":22.81,"n":25916,"o":22.88,"t":"2025-12-10T05:00:00Z","v":2610892,"vw":24.127042},{"c":25.2,"h":25.44,"l":23.4,"n":19950,"o":23.78,"t":"2025-12-11T05:00:00Z","v":2381094,"vw":24.685028},{"c":22.65,"h":25.89,"l":22.6,"n":24495,"o":25.66,"t":"2025-12-12T05:00:00Z","v":2970816,"vw":23.781231},{"c":22.91,"h":23.5499,"l":21.68,"n":24030,"o":23.21,"t":"2025-12-15T05:00:00Z","v":2352060,"vw":22.688452},{"c":23.22,"h":23.33,"l":21.9,"n":21410,"o":22.7,"t":"2025-12-16T05:00:00Z","v":2324979,"vw":22.692487},{"c":23.33,"h":25.705,"l":23.27,"n":34647,"o":23.738,"t":"2025-12-17T05:00:00Z","v":4228036,"vw":24.468656},{"c":23.73,"h":25.5,"l":23.7,"n":29770,"o":24.11,"t":"2025-12-18T05:00:00Z","v":3918968,"vw":24.72985},{"c":24.49,"h":25.5,"l":24.15,"n":28781,"o":24.52,"t":"2025-12-19T05:00:00Z","v":3385776,"vw":24.792671},{"c":27.13,"h":28.19,"l":25.405,"n":57394,"o":25.43,"t":"2025-12-22T05:00:00Z","v":6260979,"vw":26.947462},{"c":23.93,"h":26.34,"l":23.7,"n":55298,"o":26.22,"t":"2025-12-23T05:00:00Z","v":5790518,"vw":24.757556},{"c":24.36,"h":24.77,"l":23.1,"n":25693,"o":24.09,"t":"2025-12-24T05:00:00Z","v":2549820,"vw":23.954373},{"c":24.18,"h":24.92,"l":23.8,"n":19238,"o":24.8,"t":"2025-12-26T05:00:00Z","v":1852849,"vw":24.256469},{"c":24.31,"h":25.4943,"l":23.3,"n":29138,"o":23.71,"t":"2025-12-29T05:00:00Z","v":3268965,"vw":24.652514},{"c":23.79,"h":24.98,"l":23.7,"n":21063,"o":24.34,"t":"2025-12-30T05:00:00Z","v":3449967,"vw":24.116891},{"c":23.77,"h":24.52,"l":23.51,"n":14212,"o":23.7,"t":"2025-12-31T05:00:00Z","v":2369348,"vw":23.781267},{"c":25.41,"h":26.11,"l":24.305,"n":35494,"o":24.305,"t":"2026-01-02T05:00:00Z","v":3705956,"vw":25.623181},{"c":25.18,"h":25.75,"l":22.86,"n":49092,"o":25.56,"t":"2026-01-05T05:00:00Z","v":6088263,"vw":24.101829},{"c":23.48,"h":25,"l":22.44,"n":48522,"o":24.765,"t":"2026-01-06T05:00:00Z","v":5462903,"vw":23.110505},{"c":22.02,"h":23.1,"l":21.82,"n":30413,"o":23.04,"t":"2026-01-07T05:00:00Z","v":3973645,"vw":22.276995},{"c":19.39,"h":20.6434,"l":18.8901,"n":85540,"o":20.5,"t":"2026-01-08T05:00:00Z","v":11911596,"vw":19.535405},{"c":19.38,"h":19.8,"l":19.01,"n":39870,"o":19.52,"t":"2026-01-09T05:00:00Z","v":7015636,"vw":19.471467},{"c":20.25,"h":20.4468,"l":19.3179,"n":43694,"o":19.57,"t":"2026-01-12T05:00:00Z","v":5479574,"vw":20.061651},{"c":21.98,"h":23.4,"l":20.44,"n":47053,"o":21.01,"t":"2026-01-13T05:00:00Z","v":7319250,"vw":22.103332},{"c":20.85,"h":22.22,"l":20.6,"n":25669,"o":21.645,"t":"2026-01-14T05:00:00Z","v":3509839,"vw":21.191931},{"c":21.61,"h":22.2,"l":20.83,"n":24745,"o":21.32,"t":"2026-01-15T05:00:00Z","v":3096629,"vw":21.591124},{"c":21.74,"h":22.3619,"l":21.125,"n":18866,"o":21.32,"t":"2026-01-16T05:00:00Z","v":3162611,"vw":21.812207},{"c":20.51,"h":21.53,"l":20.32,"n":25329,"o":20.94,"t":"2026-01-20T05:00:00Z","v":3167460,"vw":20.817092},{"c":20.41,"h":21.46,"l":19.74,"n":19033,"o":20.94,"t":"2026-01-21T05:00:00Z","v":3013730,"vw":20.433816},{"c":21.45,"h":22.019,"l":20.47,"n":20937,"o":20.47,"t":"2026-01-22T05:00:00Z","v":2204390,"vw":21.321445},{"c":22.43,"h":23.5799,"l":22.242,"n":38309,"o":23.1,"t":"2026-01-23T05:00:00Z","v":4592201,"vw":22.901809},{"c":22.32,"h":23.17,"l":21.51,"n":22968,"o":22.01,"t":"2026-01-26T05:00:00Z","v":2222269,"vw":22.318092},{"c":22.15,"h":23.02,"l":22.012,"n":24311,"o":22.36,"t":"2026-01-27T05:00:00Z","v":2259474,"vw":22.381604},{"c":21.74,"h":23,"l":21.19,"n":21787,"o":22.68,"t":"2026-01-28T05:00:00Z","v":2120219,"vw":21.817032},{"c":19.77,"h":21.66,"l":19.162,"n":31776,"o":21.58,"t":"2026-01-29T05:00:00Z","v":3739324,"vw":19.746453},{"c":19.125,"h":19.75,"l":18.71,"n":30588,"o":19.45,"t":"2026-01-30T05:00:00Z","v":2410844,"vw":19.087646},{"c":19.13,"h":19.24,"l":18.6,"n":24126,"o":19.05,"t":"2026-02-02T05:00:00Z","v":1914585,"vw":18.986534},{"c":20.04,"h":20.35,"l":19.13,"n":20241,"o":19.7,"t":"2026-02-03T05:00:00Z","v":1975109,"vw":19.767957},{"c":20.68,"h":21.58,"l":19.67,"n":34122,"o":20.94,"t":"2026-02-04T05:00:00Z","v":3328941,"vw":20.689252},{"c":18.98,"h":20.3,"l":18.75,"n":31003,"o":19.38,"t":"2026-02-05T05:00:00Z","v":2663948,"vw":19.255815},{"c":19.89,"h":20.09,"l":18.91,"n":27088,"o":19.465,"t":"2026-02-06T05:00:00Z","v":2464913,"vw":19.580961},{"c":21.02,"h":21.21,"l":19.5,"n":21705,"o":19.86,"t":"2026-02-09T05:00:00Z","v":1814877,"vw":20.763565},{"c":21.83,"h":22.47,"l":20.7201,"n":25827,"o":20.78,"t":"2026-02-10T05:00:00Z","v":2257276,"vw":21.699343},{"c":20.83,"h":22.3408,"l":19.62,"n":29643,"o":22.3,"t":"2026-02-11T05:00:00Z","v":3108456,"vw":20.560985},{"c":19.9,"h":21.05,"l":19.74,"n":21390,"o":20.03,"t":"2026-02-12T05:00:00Z","v":1674578,"vw":20.134044},{"c":19.39,"h":20.2,"l":19.08,"n":19457,"o":20.09,"t":"2026-02-13T05:00:00Z","v":1351125,"vw":19.546128},{"c":19.06,"h":19.26,"l":18.55,"n":14322,"o":19.2,"t":"2026-02-17T05:00:00Z","v":1338039,"vw":18.92327},{"c":19.82,"h":19.89,"l":19.035,"n":16056,"o":19.48,"t":"2026-02-18T05:00:00Z","v":1279141,"vw":19.630862},{"c":19.84,"h":19.92,"l":19.3,"n":13504,"o":19.56,"t":"2026-02-19T05:00:00Z","v":1071222,"vw":19.663272},{"c":20.05,"h":20.95,"l":19.35,"n":18834,"o":19.53,"t":"2026-02-20T05:00:00Z","v":1831215,"vw":20.200198},{"c":20.7,"h":20.73,"l":19.51,"n":17201,"o":19.8,"t":"2026-02-23T05:00:00Z","v":1387284,"vw":20.29672},{"c":21.37,"h":21.715,"l":20.27,"n":20334,"o":20.6,"t":"2026-02-24T05:00:00Z","v":1525612,"vw":21.359179},{"c":20.27,"h":21.54,"l":20.01,"n":19197,"o":20.98,"t":"2026-02-25T05:00:00Z","v":1804068,"vw":20.529831},{"c":19.94,"h":20.17,"l":19.21,"n":16580,"o":19.76,"t":"2026-02-26T05:00:00Z","v":1829631,"vw":19.632883},{"c":17.71,"h":19.56,"l":17.21,"n":35437,"o":19.56,"t":"2026-02-27T05:00:00Z","v":3790736,"vw":17.993185},{"c":17.22,"h":17.22,"l":16.23,"n":32430,"o":17.02,"t":"2026-03-02T05:00:00Z","v":4011621,"vw":16.792076},{"c":16.66,"h":16.975,"l":16.2,"n":20238,"o":16.53,"t":"2026-03-03T05:00:00Z","v":1750212,"vw":16.614809},{"c":17.04,"h":17.5,"l":16.77,"n":17569,"o":17.22,"t":"2026-03-04T05:00:00Z","v":1463826,"vw":17.015438},{"c":16.64,"h":16.9,"l":16.23,"n":15995,"o":16.63,"t":"2026-03-05T05:00:00Z","v":1124171,"vw":16.502906},{"c":16,"h":16.575,"l":15.93,"n":24542,"o":16.27,"t":"2026-03-06T05:00:00Z","v":1759315,"vw":16.194317},{"c":16.75,"h":16.84,"l":15.55,"n":24287,"o":15.71,"t":"2026-03-09T04:00:00Z","v":2146926,"vw":16.323161},{"c":17.36,"h":17.57,"l":16.945,"n":15514,"o":16.96,"t":"2026-03-10T04:00:00Z","v":1202729,"vw":17.378236},{"c":17.69,"h":18.33,"l":17.58,"n":16543,"o":18.03,"t":"2026-03-11T04:00:00Z","v":1489452,"vw":17.95069},{"c":18.03,"h":18.6,"l":17.4,"n":16591,"o":17.532,"t":"2026-03-12T04:00:00Z","v":1449905,"vw":18.124477},{"c":18.41,"h":19.26,"l":17.91,"n":19355,"o":18.05,"t":"2026-03-13T04:00:00Z","v":2154864,"vw":18.514897},{"c":18.04,"h":19.01,"l":18.01,"n":18012,"o":18.9,"t":"2026-03-16T04:00:00Z","v":1266539,"vw":18.326658},{"c":18.39,"h":19.2,"l":18.265,"n":23326,"o":18.95,"t":"2026-03-17T04:00:00Z","v":1997771,"vw":18.657651},{"c":18.52,"h":18.8,"l":18.13,"n":20955,"o":18.41,"t":"2026-03-18T04:00:00Z","v":1719776,"vw":18.474432},{"c":13.53,"h":14.32,"l":13,"n":76376,"o":13.8,"t":"2026-03-19T04:00:00Z","v":9953910,"vw":13.401755},{"c":14.26,"h":14.89,"l":13.69,"n":45214,"o":13.96,"t":"2026-03-20T04:00:00Z","v":5691708,"vw":14.247617},{"c":13.105,"h":14.3,"l":12.67,"n":42629,"o":14.11,"t":"2026-03-23T04:00:00Z","v":4934079,"vw":13.192558},{"c":13.26,"h":13.58,"l":12.79,"n":28500,"o":13.27,"t":"2026-03-24T04:00:00Z","v":3089076,"vw":13.224337},{"c":14.31,"h":14.59,"l":13.42,"n":29093,"o":13.42,"t":"2026-03-25T04:00:00Z","v":2975694,"vw":14.114043},{"c":13.62,"h":14.3196,"l":13.53,"n":20620,"o":13.92,"t":"2026-03-26T04:00:00Z","v":1991407,"vw":13.957873},{"c":13.45,"h":14.1,"l":13.33,"n":16225,"o":13.81,"t":"2026-03-27T04:00:00Z","v":1581284,"vw":13.713782},{"c":12.98,"h":13.57,"l":12.9,"n":20705,"o":13.47,"t":"2026-03-30T04:00:00Z","v":1869305,"vw":13.141488},{"c":13.85,"h":13.88,"l":13.23,"n":15204,"o":13.24,"t":"2026-03-31T04:00:00Z","v":1424370,"vw":13.633232},{"c":13.64,"h":14.1735,"l":13.47,"n":19570,"o":13.905,"t":"2026-04-01T04:00:00Z","v":1403666,"vw":13.769141},{"c":13.36,"h":13.73,"l":13.16,"n":14833,"o":13.2,"t":"2026-04-02T04:00:00Z","v":1259210,"vw":13.366778},{"c":12.8,"h":13.49,"l":12.735,"n":16791,"o":13.42,"t":"2026-04-06T04:00:00Z","v":1528616,"vw":12.934381},{"c":12.11,"h":12.8499,"l":11.83,"n":23896,"o":12.67,"t":"2026-04-07T04:00:00Z","v":2616852,"vw":12.138399},{"c":12.53,"h":12.83,"l":12.04,"n":27394,"o":12.74,"t":"2026-04-08T04:00:00Z","v":3068453,"vw":12.435312},{"c":12.31,"h":12.9,"l":12.26,"n":18096,"o":12.39,"t":"2026-04-09T04:00:00Z","v":1687180,"vw":12.444822},{"c":12.63,"h":12.9,"l":12.25,"n":15513,"o":12.5,"t":"2026-04-10T04:00:00Z","v":1819511,"vw":12.692622},{"c":12.72,"h":12.9,"l":12.5,"n":16533,"o":12.67,"t":"2026-04-13T04:00:00Z","v":1680669,"vw":12.720269},{"c":13.38,"h":13.86,"l":12.85,"n":22429,"o":12.9,"t":"2026-04-14T04:00:00Z","v":2987105,"vw":13.350389},{"c":13.64,"h":14.1175,"l":13.28,"n":21748,"o":13.28,"t":"2026-04-15T04:00:00Z","v":2973380,"vw":13.793145},{"c":12.98,"h":14.28,"l":12.76,"n":37043,"o":13.68,"t":"2026-04-16T04:00:00Z","v":4018202,"vw":13.412989},{"c":13.2,"h":13.445,"l":12.69,"n":21278,"o":13.44,"t":"2026-04-17T04:00:00Z","v":3221925,"vw":13.041624},{"c":13.17,"h":13.3,"l":12.575,"n":17621,"o":13.135,"t":"2026-04-20T04:00:00Z","v":2034179,"vw":13.055986},{"c":12.38,"h":13.2825,"l":12.2901,"n":23194,"o":13.22,"t":"2026-04-21T04:00:00Z","v":2272822,"vw":12.675293},{"c":13.51,"h":13.52,"l":12.47,"n":24074,"o":12.53,"t":"2026-04-22T04:00:00Z","v":2926404,"vw":13.120089},{"c":14.67,"h":14.87,"l":13.28,"n":29814,"o":13.49,"t":"2026-04-23T04:00:00Z","v":3409244,"vw":14.239507},{"c":14.12,"h":15.25,"l":13.76,"n":25810,"o":15.12,"t":"2026-04-24T04:00:00Z","v":2663576,"vw":14.199567},{"c":13.92,"h":14.38,"l":13.43,"n":20433,"o":14.33,"t":"2026-04-27T04:00:00Z","v":2351523,"vw":13.811435},{"c":14.85,"h":15,"l":13.86,"n":27756,"o":14.35,"t":"2026-04-28T04:00:00Z","v":3985038,"vw":14.525984},{"c":14.72,"h":15,"l":14.084,"n":25433,"o":14.945,"t":"2026-04-29T04:00:00Z","v":2718231,"vw":14.51356},{"c":15.29,"h":15.74,"l":14.51,"n":26982,"o":14.9,"t":"2026-04-30T04:00:00Z","v":3495627,"vw":15.190083},{"c":16.73,"h":16.75,"l":15,"n":27913,"o":15.37,"t":"2026-05-01T04:00:00Z","v":3460617,"vw":16.14715},{"c":15.87,"h":16.66,"l":15.4003,"n":23903,"o":16.66,"t":"2026-05-04T04:00:00Z","v":2516688,"vw":15.811146},{"c":16.8,"h":16.93,"l":15.9,"n":20282,"o":16.03,"t":"2026-05-05T04:00:00Z","v":1846962,"vw":16.548277},{"c":16.88,"h":17.08,"l":16.35,"n":18438,"o":17.07,"t":"2026-05-06T04:00:00Z","v":1653174,"vw":16.707839},{"c":17.68,"h":18.2,"l":16.81,"n":31534,"o":17.5,"t":"2026-05-07T04:00:00Z","v":3722789,"vw":17.494142},{"c":20.06,"h":20.47,"l":18.1528,"n":52357,"o":18.29,"t":"2026-05-08T04:00:00Z","v":5714026,"vw":19.606215},{"c":19.85,"h":20.85,"l":19.13,"n":35220,"o":19.24,"t":"2026-05-11T04:00:00Z","v":3901396,"vw":20.155445},{"c":19.41,"h":19.74,"l":18.52,"n":30127,"o":19.57,"t":"2026-05-12T04:00:00Z","v":3247497,"vw":19.083207},{"c":20.05,"h":20.6999,"l":19.4,"n":29980,"o":19.7,"t":"2026-05-13T04:00:00Z","v":2843317,"vw":20.259413},{"c":17.815,"h":18.38,"l":15.88,"n":71246,"o":17.29,"t":"2026-05-14T04:00:00Z","v":9153969,"vw":17.152658},{"c":17.88,"h":18.15,"l":16.906,"n":31837,"o":17.25,"t":"2026-05-15T04:00:00Z","v":4461686,"vw":17.710478},{"c":17.18,"h":18.11,"l":16.66,"n":34044,"o":17.94,"t":"2026-05-18T04:00:00Z","v":2853023,"vw":17.154602},{"c":15.855,"h":16.6,"l":15.135,"n":32790,"o":16.485,"t":"2026-05-19T04:00:00Z","v":3586838,"vw":15.736906},{"c":16.655,"h":17.07,"l":15.61,"n":24090,"o":16.06,"t":"2026-05-20T04:00:00Z","v":2242581,"vw":16.529162},{"c":18.1,"h":18.42,"l":16.25,"n":35413,"o":16.38,"t":"2026-05-21T04:00:00Z","v":3477074,"vw":17.592381},{"c":18.88,"h":19.135,"l":17.65,"n":29891,"o":17.77,"t":"2026-05-22T04:00:00Z","v":3248167,"vw":18.433031},{"c":18.93,"h":20.0193,"l":18.76,"n":43976,"o":19.3,"t":"2026-05-26T04:00:00Z","v":3717626,"vw":19.276337},{"c":19.05,"h":19.4,"l":18.33,"n":31448,"o":19.23,"t":"2026-05-27T04:00:00Z","v":2462771,"vw":18.905577},{"c":20.26,"h":20.99,"l":18.495,"n":41501,"o":18.53,"t":"2026-05-28T04:00:00Z","v":4064738,"vw":20.187529},{"c":18.99,"h":21.46,"l":18.47,"n":33990,"o":20.26,"t":"2026-05-29T04:00:00Z","v":3023942,"vw":19.403718},{"c":18.295,"h":18.675,"l":17.81,"n":32030,"o":18.51,"t":"2026-06-01T04:00:00Z","v":2731600,"vw":18.234765},{"c":20.57,"h":21.12,"l":18.12,"n":51601,"o":18.31,"t":"2026-06-02T04:00:00Z","v":4575034,"vw":19.884045},{"c":19.53,"h":20.7,"l":19.5,"n":35222,"o":20.3,"t":"2026-06-03T04:00:00Z","v":2812077,"vw":19.957179},{"c":19.47,"h":19.83,"l":18.36,"n":27964,"o":19,"t":"2026-06-04T04:00:00Z","v":2334871,"vw":19.090998},{"c":17.16,"h":18.9,"l":16.56,"n":39323,"o":18.73,"t":"2026-06-05T04:00:00Z","v":3627208,"vw":17.45825},{"c":17.04,"h":17.99,"l":17.03,"n":25400,"o":17.7,"t":"2026-06-08T04:00:00Z","v":1871190,"vw":17.443213},{"c":16.12,"h":17.68,"l":15.24,"n":34530,"o":17.38,"t":"2026-06-09T04:00:00Z","v":2857253,"vw":16.16618},{"c":15.24,"h":16.1,"l":15.2,"n":30043,"o":16,"t":"2026-06-10T04:00:00Z","v":2740835,"vw":15.477845},{"c":15.76,"h":15.76,"l":14.86,"n":27522,"o":15.5,"t":"2026-06-11T04:00:00Z","v":2347156,"vw":15.290853},{"c":16.73,"h":17.12,"l":15.88,"n":26066,"o":16.22,"t":"2026-06-12T04:00:00Z","v":3197752,"vw":16.678549},{"c":16.88,"h":17.62,"l":16.37,"n":25487,"o":17.14,"t":"2026-06-15T04:00:00Z","v":2088599,"vw":16.830659},{"c":16.69,"h":17.29,"l":16.2803,"n":19727,"o":16.62,"t":"2026-06-16T04:00:00Z","v":1488266,"vw":16.790464},{"c":16,"h":17.27,"l":15.94,"n":27242,"o":16.94,"t":"2026-06-17T04:00:00Z","v":2074856,"vw":16.510275},{"c":16.27,"h":16.47,"l":15.6236,"n":24504,"o":16.28,"t":"2026-06-18T04:00:00Z","v":2798968,"vw":16.167848},{"c":16.02,"h":16.495,"l":15.7,"n":22137,"o":16.41,"t":"2026-06-22T04:00:00Z","v":1635962,"vw":16.099415},{"c":14.73,"h":15.7,"l":14.65,"n":28554,"o":15.47,"t":"2026-06-23T04:00:00Z","v":2370121,"vw":14.986378},{"c":14.98,"h":15.59,"l":14.76,"n":23510,"o":15.15,"t":"2026-06-24T04:00:00Z","v":1987026,"vw":15.132065},{"c":15.82,"h":15.95,"l":15.195,"n":26471,"o":15.5,"t":"2026-06-25T04:00:00Z","v":1781397,"vw":15.671519},{"c":15.39,"h":15.77,"l":15.13,"n":25604,"o":15.41,"t":"2026-06-26T04:00:00Z","v":8360763,"vw":15.391817},{"c":14.76,"h":15.605,"l":13.85,"n":31569,"o":15.58,"t":"2026-06-29T04:00:00Z","v":2634559,"vw":14.459197},{"c":16.02,"h":16.09,"l":14.89,"n":29384,"o":15.25,"t":"2026-06-30T04:00:00Z","v":2348929,"vw":15.743197},{"c":15.65,"h":16.28,"l":15.28,"n":30940,"o":15.71,"t":"2026-07-01T04:00:00Z","v":1973861,"vw":15.811514},{"c":14.455,"h":15.885,"l":13.955,"n":30662,"o":15.69,"t":"2026-07-02T04:00:00Z","v":2599087,"vw":14.500552},{"c":15.15,"h":15.685,"l":14.5,"n":25362,"o":14.74,"t":"2026-07-06T04:00:00Z","v":1840494,"vw":15.23967},{"c":14.35,"h":14.77,"l":13.86,"n":31318,"o":14.5,"t":"2026-07-07T04:00:00Z","v":3879008,"vw":14.253169},{"c":14.75,"h":14.77,"l":13.98,"n":23671,"o":14.2,"t":"2026-07-08T04:00:00Z","v":2940281,"vw":14.417173},{"c":14.99,"h":15.615,"l":14.92,"n":22401,"o":15.26,"t":"2026-07-09T04:00:00Z","v":2691064,"vw":15.199835},{"c":15.02,"h":15.435,"l":14.86,"n":17399,"o":14.95,"t":"2026-07-10T04:00:00Z","v":1154634,"vw":15.114626},{"c":14.73,"h":15.165,"l":14.345,"n":27451,"o":14.67,"t":"2026-07-13T04:00:00Z","v":2267684,"vw":14.827324},{"c":15.19,"h":16.14,"l":15.07,"n":31904,"o":15.38,"t":"2026-07-14T04:00:00Z","v":2822949,"vw":15.535425},{"c":15.84,"h":16.71,"l":15.43,"n":30615,"o":15.56,"t":"2026-07-15T04:00:00Z","v":2347570,"vw":15.987381},{"c":14.74,"h":15.66,"l":14.46,"n":23481,"o":15.64,"t":"2026-07-16T04:00:00Z","v":2093535,"vw":14.800009},{"c":14.95,"h":15.445,"l":14.2,"n":26425,"o":14.35,"t":"2026-07-17T04:00:00Z","v":2582107,"vw":14.84067},{"c":15.2,"h":15.25,"l":14.3101,"n":19407,"o":15.15,"t":"2026-07-20T04:00:00Z","v":1844686,"vw":14.933086},{"c":15.37,"h":15.905,"l":15.02,"n":21871,"o":15.54,"t":"2026-07-21T04:00:00Z","v":2711318,"vw":15.468684},{"c":15.4,"h":16.21,"l":15.39,"n":20132,"o":15.89,"t":"2026-07-22T04:00:00Z","v":1891811,"vw":15.779637},{"c":14.69,"h":15.79,"l":14.57,"n":16656,"o":15.49,"t":"2026-07-23T04:00:00Z","v":1452686,"vw":14.912531},{"c":13.35,"h":14.68,"l":13.25,"n":27355,"o":14.68,"t":"2026-07-24T04:00:00Z","v":2802617,"vw":13.647127},{"c":13.79,"h":14.08,"l":13.24,"n":21763,"o":13.74,"t":"2026-07-27T04:00:00Z","v":2347503,"vw":13.716641},{"c":13.655,"h":13.76,"l":12.85,"n":20125,"o":13.4,"t":"2026-07-28T04:00:00Z","v":1876447,"vw":13.394998},{"c":13.72,"h":14.32,"l":13.415,"n":19021,"o":13.91,"t":"2026-07-29T04:00:00Z","v":1886106,"vw":13.832691},{"c":14.76,"h":14.85,"l":14.17,"n":21169,"o":14.39,"t":"2026-07-30T04:00:00Z","v":2080274,"vw":14.608663},{"c":15.08,"h":15.2226,"l":14.41,"n":22776,"o":15.13,"t":"2026-07-31T04:00:00Z","v":1766196,"vw":14.991371},{"c":15.52,"h":16.46,"l":14.95,"n":24788,"o":15.08,"t":"2026-08-03T04:00:00Z","v":1911644,"vw":15.790279},{"c":16.39,"h":16.43,"l":15.56,"n":21976,"o":15.79,"t":"2026-08-04T04:00:00Z","v":1799939,"vw":16.107954},{"c":15.4,"h":15.97,"l":15.26,"n":22512,"o":15.91,"t":"2026-08-05T04:00:00Z","v":2024750,"vw":15.521074},{"c":15.47,"h":15.88,"l":14.8,"n":19402,"o":15.24,"t":"2026-08-06T04:00:00Z","v":2150161,"vw":15.486567},{"c":15.91,"h":16.34,"l":15.06,"n":18367,"o":15.7,"t":"2026-08-07T04:00:00Z","v":1810431,"vw":15.668117},{"c":15.6,"h":15.91,"l":15.42,"n":18596,"o":15.91,"t":"2026-08-10T04:00:00Z","v":1304193,"vw":15.606479},{"c":15.88,"h":16.19,"l":15.6,"n":15352,"o":15.95,"t":"2026-08-11T04:00:00Z","v":1587405,"vw":15.916937},{"c":15.72,"h":16.482,"l":15.69,"n":19696,"o":16.47,"t":"2026-08-12T04:00:00Z","v":1120448,"vw":15.903377},{"c":15.31,"h":16.04,"l":15.12,"n":14869,"o":15.6,"t":"2026-08-13T04:00:00Z","v":1112470,"vw":15.377527},{"c":15.14,"h":15.67,"l":14.93,"n":28576,"o":15.31,"t":"2026-08-14T04:00:00Z","v":1557311,"vw":15.268025},{"c":14.79,"h":15.27,"l":14.74,"n":18581,"o":15.17,"t":"2026-08-17T04:00:00Z","v":1224332,"vw":14.851567},{"c":14.74,"h":14.89,"l":14.28,"n":17581,"o":14.3,"t":"2026-08-18T04:00:00Z","v":1445937,"vw":14.652552},{"c":15.78,"h":15.92,"l":14.8,"n":19757,"o":14.98,"t":"2026-08-19T04:00:00Z","v":1583376,"vw":15.477852},{"c":14.73,"h":15.93,"l":14.49,"n":26484,"o":15.69,"t":"2026-08-20T04:00:00Z","v":2436909,"vw":14.830777},{"c":14.55,"h":15.15,"l":14.18,"n":22526,"o":15,"t":"2026-08-21T04:00:00Z","v":1834649,"vw":14.654024},{"c":14.32,"h":14.58,"l":14.16,"n":15465,"o":14.45,"t":"2026-08-24T04:00:00Z","v":1182685,"vw":14.334645},{"c":14.28,"h":14.68,"l":14.03,"n":20332,"o":14.605,"t":"2026-08-25T04:00:00Z","v":1539003,"vw":14.363138},{"c":13.87,"h":14.31,"l":13.58,"n":21008,"o":14.25,"t":"2026-08-26T04:00:00Z","v":1624966,"vw":13.850678},{"c":13.98,"h":14.31,"l":12.92,"n":35433,"o":13.41,"t":"2026-08-27T04:00:00Z","v":3405554,"vw":13.782735},{"c":13.14,"h":13.775,"l":12.91,"n":27149,"o":13.65,"t":"2026-08-28T04:00:00Z","v":3089688,"vw":13.140619},{"c":12.33,"h":13.12,"l":12.24,"n":28067,"o":13.1,"t":"2026-08-31T04:00:00Z","v":3391435,"vw":12.468822},{"c":12.66,"h":12.815,"l":12.13,"n":22193,"o":12.18,"t":"2026-09-01T04:00:00Z","v":2289375,"vw":12.632014},{"c":13.36,"h":13.395,"l":12.62,"n":21408,"o":12.67,"t":"2026-09-02T04:00:00Z","v":2550404,"vw":13.142424},{"c":13.53,"h":13.69,"l":13.29,"n":19009,"o":13.31,"t":"2026-09-03T04:00:00Z","v":1573022,"vw":13.519255},{"c":13.22,"h":13.6599,"l":13.2,"n":17056,"o":13.5,"t":"2026-09-04T04:00:00Z","v":1430103,"vw":13.350786},{"c":13.87,"h":14.23,"l":13.26,"n":26337,"o":13.41,"t":"2026-09-08T04:00:00Z","v":2427441,"vw":13.884168},{"c":13.46,"h":14.19,"l":13.26,"n":18338,"o":13.78,"t":"2026-09-09T04:00:00Z","v":1701630,"vw":13.536895},{"c":13.03,"h":13.41,"l":12.75,"n":20632,"o":13.112,"t":"2026-09-10T04:00:00Z","v":1637498,"vw":13.009531},{"c":12.76,"h":13.26,"l":12.7,"n":15882,"o":13.06,"t":"2026-09-11T04:00:00Z","v":1699375,"vw":12.887966},{"c":12.95,"h":12.99,"l":12.42,"n":14553,"o":12.55,"t":"2026-09-14T04:00:00Z","v":1113579,"vw":12.831406},{"c":12.24,"h":12.94,"l":12.16,"n":16484,"o":12.79,"t":"2026-09-15T04:00:00Z","v":1398049,"vw":12.322582},{"c":11.34,"h":12.435,"l":11.095,"n":22789,"o":12.4,"t":"2026-09-16T04:00:00Z","v":2926090,"vw":11.540087},{"c":11.75,"h":12.02,"l":11.53,"n":19866,"o":11.53,"t":"2026-09-17T04:00:00Z","v":2104001,"vw":11.807351},{"c":11.4,"h":11.91,"l":11.14,"n":17409,"o":11.86,"t":"2026-09-18T04:00:00Z","v":2311703,"vw":11.372389},{"c":11.77,"h":11.795,"l":11.265,"n":16994,"o":11.655,"t":"2026-09-21T04:00:00Z","v":1453168,"vw":11.664991},{"c":11.77,"h":11.83,"l":11.6201,"n":16207,"o":11.77,"t":"2026-09-22T04:00:00Z","v":1246757,"vw":11.728575},{"c":11.34,"h":11.706,"l":11.17,"n":17913,"o":11.66,"t":"2026-09-23T04:00:00Z","v":1597317,"vw":11.316085},{"c":10.95,"h":11.17,"l":10.695,"n":28372,"o":11.17,"t":"2026-09-24T04:00:00Z","v":2762079,"vw":10.868491},{"c":10.8,"h":11.16,"l":10.705,"n":20979,"o":11.09,"t":"2026-09-25T04:00:00Z","v":2000981,"vw":10.864821},{"c":10.42,"h":10.79,"l":10.335,"n":20134,"o":10.7,"t":"2026-09-28T04:00:00Z","v":1673908,"vw":10.492103},{"c":11.55,"h":11.75,"l":10.35,"n":30031,"o":10.57,"t":"2026-09-29T04:00:00Z","v":3596324,"vw":11.323437},{"c":11.52,"h":11.69,"l":11.04,"n":18065,"o":11.54,"t":"2026-09-30T04:00:00Z","v":1955056,"vw":11.47311},{"c":11.27,"h":11.58,"l":10.95,"n":18801,"o":11.39,"t":"2026-10-01T04:00:00Z","v":1497681,"vw":11.306326},{"c":11.185,"h":11.685,"l":11.17,"n":14256,"o":11.62,"t":"2026-10-02T04:00:00Z","v":1173551,"vw":11.33604},{"c":11.19,"h":11.1953,"l":10.875,"n":16312,"o":11.19,"t":"2026-10-05T04:00:00Z","v":1114037,"vw":11.082164},{"c":11.54,"h":11.68,"l":11.3,"n":13549,"o":11.39,"t":"2026-10-06T04:00:00Z","v":1175821,"vw":11.528866},{"c":11.25,"h":11.275,"l":11.005,"n":14976,"o":11.16,"t":"2026-10-07T04:00:00Z","v":1255617,"vw":11.140791},{"c":11.015,"h":11.32,"l":10.595,"n":19682,"o":11.23,"t":"2026-10-08T04:00:00Z","v":1886071,"vw":10.913852},{"c":11.38,"h":11.42,"l":10.914,"n":17477,"o":11.09,"t":"2026-10-09T04:00:00Z","v":1593125,"vw":11.26327},{"c":11.04,"h":11.349,"l":10.91,"n":16246,"o":11.17,"t":"2026-10-12T04:00:00Z","v":1278783,"vw":11.107474},{"c":11.21,"h":11.29,"l":10.745,"n":17148,"o":11.04,"t":"2026-10-13T04:00:00Z","v":1324251,"vw":11.081459},{"c":10.33,"h":10.88,"l":10.3,"n":18918,"o":10.88,"t":"2026-10-14T04:00:00Z","v":1974391,"vw":10.458033},{"c":10.57,"h":10.615,"l":9.95,"n":17468,"o":10.12,"t":"2026-10-15T04:00:00Z","v":1557090,"vw":10.322613}],"volatilityBars":[{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-08T08:00:00Z","v":100,"vw":11.05},{"c":11.15,"h":11.15,"l":11.15,"n":7,"o":11.15,"t":"2026-10-08T11:00:00Z","v":215,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-08T13:00:00Z","v":1525,"vw":11.15},{"c":11.22,"h":11.22,"l":11.21,"n":11,"o":11.22,"t":"2026-10-08T13:15:00Z","v":1112,"vw":11.217273},{"c":11.31,"h":11.32,"l":11.13,"n":243,"o":11.23,"t":"2026-10-08T13:30:00Z","v":33524,"vw":11.243728},{"c":11.16,"h":11.31,"l":11.15,"n":380,"o":11.295,"t":"2026-10-08T13:45:00Z","v":23748,"vw":11.222902},{"c":11.085,"h":11.21,"l":11.085,"n":443,"o":11.17,"t":"2026-10-08T14:00:00Z","v":29300,"vw":11.16334},{"c":11.07,"h":11.09,"l":11.035,"n":580,"o":11.09,"t":"2026-10-08T14:15:00Z","v":60757,"vw":11.064178},{"c":11.08,"h":11.13,"l":11.05,"n":380,"o":11.05,"t":"2026-10-08T14:30:00Z","v":31378,"vw":11.094464},{"c":11.03,"h":11.09,"l":11.01,"n":355,"o":11.09,"t":"2026-10-08T14:45:00Z","v":18284,"vw":11.056319},{"c":10.91,"h":11.03,"l":10.91,"n":757,"o":11.03,"t":"2026-10-08T15:00:00Z","v":106317,"vw":10.968141},{"c":10.7,"h":10.92,"l":10.69,"n":937,"o":10.91,"t":"2026-10-08T15:15:00Z","v":126590,"vw":10.789114},{"c":10.8,"h":10.81,"l":10.685,"n":863,"o":10.71,"t":"2026-10-08T15:30:00Z","v":116023,"vw":10.719341},{"c":10.775,"h":10.82,"l":10.74,"n":527,"o":10.8,"t":"2026-10-08T15:45:00Z","v":42686,"vw":10.778509},{"c":10.775,"h":10.8,"l":10.735,"n":492,"o":10.775,"t":"2026-10-08T16:00:00Z","v":33683,"vw":10.767348},{"c":10.795,"h":10.91,"l":10.77,"n":771,"o":10.78,"t":"2026-10-08T16:15:00Z","v":54897,"vw":10.827613},{"c":10.77,"h":10.825,"l":10.75,"n":528,"o":10.795,"t":"2026-10-08T16:30:00Z","v":33533,"vw":10.791845},{"c":10.71,"h":10.775,"l":10.68,"n":629,"o":10.775,"t":"2026-10-08T16:45:00Z","v":53167,"vw":10.72429},{"c":10.738,"h":10.74,"l":10.635,"n":698,"o":10.7,"t":"2026-10-08T17:00:00Z","v":49330,"vw":10.677672},{"c":10.63,"h":10.73,"l":10.595,"n":622,"o":10.73,"t":"2026-10-08T17:15:00Z","v":43232,"vw":10.641777},{"c":10.66,"h":10.665,"l":10.61,"n":581,"o":10.63,"t":"2026-10-08T17:30:00Z","v":49520,"vw":10.634114},{"c":10.71,"h":10.74,"l":10.62,"n":588,"o":10.66,"t":"2026-10-08T17:45:00Z","v":41719,"vw":10.667863},{"c":10.85,"h":10.86,"l":10.69,"n":1158,"o":10.71,"t":"2026-10-08T18:00:00Z","v":69188,"vw":10.783406},{"c":10.85,"h":10.875,"l":10.83,"n":651,"o":10.85,"t":"2026-10-08T18:15:00Z","v":35717,"vw":10.85951},{"c":10.865,"h":10.87,"l":10.83,"n":543,"o":10.85,"t":"2026-10-08T18:30:00Z","v":35123,"vw":10.847169},{"c":10.93,"h":10.93,"l":10.86,"n":645,"o":10.865,"t":"2026-10-08T18:45:00Z","v":42097,"vw":10.894244},{"c":11.025,"h":11.03,"l":10.93,"n":755,"o":10.93,"t":"2026-10-08T19:00:00Z","v":70413,"vw":10.967761},{"c":11.025,"h":11.12,"l":11.02,"n":1146,"o":11.02,"t":"2026-10-08T19:15:00Z","v":78150,"vw":11.067138},{"c":11.02,"h":11.035,"l":10.96,"n":1049,"o":11.025,"t":"2026-10-08T19:30:00Z","v":80084,"vw":11.004094},{"c":11.015,"h":11.075,"l":11.01,"n":3028,"o":11.02,"t":"2026-10-08T19:45:00Z","v":280602,"vw":11.042128},{"c":11.01,"h":11.015,"l":11.01,"n":19,"o":11.015,"t":"2026-10-08T20:00:00Z","v":202406,"vw":11.014994},{"c":10.9156,"h":10.9156,"l":10.9156,"n":1,"o":10.9156,"t":"2026-10-08T20:30:00Z","v":375,"vw":10.9156},{"c":10.924,"h":10.924,"l":10.924,"n":1,"o":10.924,"t":"2026-10-08T20:45:00Z","v":200,"vw":10.924},{"c":11,"h":11,"l":10.92,"n":3,"o":10.92,"t":"2026-10-08T21:45:00Z","v":1493,"vw":10.946417},{"c":11,"h":11,"l":11,"n":5,"o":11,"t":"2026-10-08T22:15:00Z","v":500,"vw":11},{"c":10.966,"h":10.966,"l":10.966,"n":1,"o":10.966,"t":"2026-10-08T22:45:00Z","v":100,"vw":10.966},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-10-09T08:00:00Z","v":170,"vw":11.1},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-09T09:30:00Z","v":100,"vw":11.19},{"c":11.1994,"h":11.1994,"l":11.1994,"n":1,"o":11.1994,"t":"2026-10-09T10:15:00Z","v":100,"vw":11.1994},{"c":11.05,"h":11.08,"l":11.05,"n":3,"o":11.08,"t":"2026-10-09T11:00:00Z","v":589,"vw":11.074235},{"c":11.115,"h":11.115,"l":11.115,"n":1,"o":11.115,"t":"2026-10-09T11:30:00Z","v":470,"vw":11.115},{"c":11,"h":11.14,"l":11,"n":4,"o":11.14,"t":"2026-10-09T12:45:00Z","v":502,"vw":11.053944},{"c":11.15,"h":11.15,"l":11.04,"n":3,"o":11.04,"t":"2026-10-09T13:15:00Z","v":301,"vw":11.076667},{"c":10.985,"h":11.11,"l":10.914,"n":512,"o":11.09,"t":"2026-10-09T13:30:00Z","v":44978,"vw":11.008403},{"c":11.005,"h":11.04,"l":10.944,"n":409,"o":11,"t":"2026-10-09T13:45:00Z","v":36990,"vw":11.00175},{"c":10.93,"h":11.07,"l":10.93,"n":433,"o":11.02,"t":"2026-10-09T14:00:00Z","v":21164,"vw":10.99213},{"c":10.98,"h":11,"l":10.925,"n":313,"o":10.925,"t":"2026-10-09T14:15:00Z","v":18064,"vw":10.97726},{"c":11.05,"h":11.08,"l":10.96,"n":510,"o":10.96,"t":"2026-10-09T14:30:00Z","v":39941,"vw":11.029593},{"c":11.09,"h":11.13,"l":11.05,"n":517,"o":11.05,"t":"2026-10-09T14:45:00Z","v":23850,"vw":11.093085},{"c":11.17,"h":11.235,"l":11.06,"n":1157,"o":11.07,"t":"2026-10-09T15:00:00Z","v":90409,"vw":11.181741},{"c":11.205,"h":11.2701,"l":11.16,"n":631,"o":11.16,"t":"2026-10-09T15:15:00Z","v":53222,"vw":11.225273},{"c":11.1178,"h":11.23,"l":11.11,"n":410,"o":11.205,"t":"2026-10-09T15:30:00Z","v":20312,"vw":11.183175},{"c":11.1,"h":11.1299,"l":11.09,"n":292,"o":11.1,"t":"2026-10-09T15:45:00Z","v":17748,"vw":11.104798},{"c":11.095,"h":11.15,"l":11.08,"n":462,"o":11.1,"t":"2026-10-09T16:00:00Z","v":47807,"vw":11.103397},{"c":11.14,"h":11.14,"l":11.08,"n":432,"o":11.095,"t":"2026-10-09T16:15:00Z","v":35579,"vw":11.104638},{"c":11.205,"h":11.22,"l":11.1301,"n":638,"o":11.14,"t":"2026-10-09T16:30:00Z","v":59838,"vw":11.186294},{"c":11.26,"h":11.28,"l":11.215,"n":785,"o":11.215,"t":"2026-10-09T16:45:00Z","v":87422,"vw":11.248931},{"c":11.245,"h":11.27,"l":11.23,"n":473,"o":11.25,"t":"2026-10-09T17:00:00Z","v":45446,"vw":11.245888},{"c":11.27,"h":11.27,"l":11.245,"n":421,"o":11.245,"t":"2026-10-09T17:15:00Z","v":20936,"vw":11.25502},{"c":11.245,"h":11.2975,"l":11.24,"n":543,"o":11.265,"t":"2026-10-09T17:30:00Z","v":50473,"vw":11.263828},{"c":11.305,"h":11.32,"l":11.245,"n":495,"o":11.245,"t":"2026-10-09T17:45:00Z","v":27713,"vw":11.276154},{"c":11.29,"h":11.32,"l":11.29,"n":382,"o":11.3,"t":"2026-10-09T18:00:00Z","v":16728,"vw":11.300815},{"c":11.275,"h":11.3,"l":11.27,"n":403,"o":11.295,"t":"2026-10-09T18:15:00Z","v":16521,"vw":11.287474},{"c":11.265,"h":11.289,"l":11.25,"n":538,"o":11.27,"t":"2026-10-09T18:30:00Z","v":38264,"vw":11.264253},{"c":11.265,"h":11.31,"l":11.26,"n":558,"o":11.26,"t":"2026-10-09T18:45:00Z","v":28478,"vw":11.285845},{"c":11.315,"h":11.325,"l":11.26,"n":633,"o":11.265,"t":"2026-10-09T19:00:00Z","v":44840,"vw":11.294708},{"c":11.27,"h":11.325,"l":11.26,"n":782,"o":11.31,"t":"2026-10-09T19:15:00Z","v":63458,"vw":11.295857},{"c":11.32,"h":11.33,"l":11.255,"n":949,"o":11.27,"t":"2026-10-09T19:30:00Z","v":59423,"vw":11.286532},{"c":11.38,"h":11.42,"l":11.28,"n":3144,"o":11.31,"t":"2026-10-09T19:45:00Z","v":389956,"vw":11.383949},{"c":11.21,"h":11.38,"l":11.21,"n":33,"o":11.38,"t":"2026-10-09T20:00:00Z","v":181769,"vw":11.37983},{"c":11.38,"h":11.38,"l":11.37,"n":3,"o":11.37,"t":"2026-10-09T20:30:00Z","v":469,"vw":11.3725},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-12T08:15:00Z","v":299,"vw":11.34},{"c":11.2,"h":11.215,"l":11.2,"n":5,"o":11.215,"t":"2026-10-12T11:00:00Z","v":251,"vw":11.206522},{"c":11.35,"h":11.35,"l":11.34,"n":5,"o":11.34,"t":"2026-10-12T12:15:00Z","v":312,"vw":11.346667},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-12T12:30:00Z","v":100,"vw":11.27},{"c":11.16,"h":11.22,"l":11.16,"n":12,"o":11.22,"t":"2026-10-12T13:15:00Z","v":905,"vw":11.191674},{"c":11.14,"h":11.21,"l":11.04,"n":816,"o":11.17,"t":"2026-10-12T13:30:00Z","v":85670,"vw":11.131714},{"c":11.08,"h":11.17,"l":11.07,"n":344,"o":11.125,"t":"2026-10-12T13:45:00Z","v":25360,"vw":11.104164},{"c":11.08,"h":11.135,"l":11.01,"n":499,"o":11.07,"t":"2026-10-12T14:00:00Z","v":34808,"vw":11.052882},{"c":10.975,"h":11.08,"l":10.91,"n":692,"o":11.08,"t":"2026-10-12T14:15:00Z","v":54673,"vw":10.980053},{"c":11.03,"h":11.05,"l":10.97,"n":456,"o":10.97,"t":"2026-10-12T14:30:00Z","v":28573,"vw":11.010273},{"c":11.04,"h":11.08,"l":11.02,"n":514,"o":11.02,"t":"2026-10-12T14:45:00Z","v":26332,"vw":11.04699},{"c":11.09,"h":11.09,"l":11.03,"n":389,"o":11.05,"t":"2026-10-12T15:00:00Z","v":19210,"vw":11.058988},{"c":11.2503,"h":11.27,"l":11.0801,"n":716,"o":11.0801,"t":"2026-10-12T15:15:00Z","v":57631,"vw":11.192375},{"c":11.25,"h":11.349,"l":11.24,"n":405,"o":11.26,"t":"2026-10-12T15:30:00Z","v":27890,"vw":11.293718},{"c":11.235,"h":11.27,"l":11.235,"n":283,"o":11.2428,"t":"2026-10-12T15:45:00Z","v":13039,"vw":11.252635},{"c":11.25,"h":11.27,"l":11.23,"n":425,"o":11.235,"t":"2026-10-12T16:00:00Z","v":28575,"vw":11.242638},{"c":11.21,"h":11.26,"l":11.195,"n":452,"o":11.26,"t":"2026-10-12T16:15:00Z","v":21608,"vw":11.232793},{"c":11.1497,"h":11.24,"l":11.14,"n":412,"o":11.205,"t":"2026-10-12T16:30:00Z","v":27883,"vw":11.213479},{"c":11.075,"h":11.14,"l":11.07,"n":415,"o":11.14,"t":"2026-10-12T16:45:00Z","v":18332,"vw":11.117464},{"c":11.1581,"h":11.1581,"l":11.07,"n":334,"o":11.07,"t":"2026-10-12T17:00:00Z","v":18649,"vw":11.116851},{"c":11.095,"h":11.15,"l":11.095,"n":394,"o":11.15,"t":"2026-10-12T17:15:00Z","v":20802,"vw":11.127083},{"c":11.065,"h":11.11,"l":11.06,"n":406,"o":11.095,"t":"2026-10-12T17:30:00Z","v":24064,"vw":11.089768},{"c":11.08,"h":11.09,"l":11.055,"n":371,"o":11.0645,"t":"2026-10-12T17:45:00Z","v":22168,"vw":11.06977},{"c":11.085,"h":11.0939,"l":11.055,"n":415,"o":11.0731,"t":"2026-10-12T18:00:00Z","v":21917,"vw":11.074079},{"c":11.1,"h":11.105,"l":11.08,"n":328,"o":11.09,"t":"2026-10-12T18:15:00Z","v":18775,"vw":11.09256},{"c":11.1,"h":11.13,"l":11.09,"n":349,"o":11.105,"t":"2026-10-12T18:30:00Z","v":18623,"vw":11.10416},{"c":11.1,"h":11.115,"l":11.09,"n":384,"o":11.095,"t":"2026-10-12T18:45:00Z","v":18269,"vw":11.101097},{"c":11.105,"h":11.125,"l":11.095,"n":548,"o":11.095,"t":"2026-10-12T19:00:00Z","v":29004,"vw":11.108665},{"c":11.125,"h":11.1301,"l":11.05,"n":1197,"o":11.105,"t":"2026-10-12T19:15:00Z","v":80572,"vw":11.093666},{"c":11.11,"h":11.205,"l":11.085,"n":1771,"o":11.125,"t":"2026-10-12T19:30:00Z","v":186853,"vw":11.159684},{"c":11.035,"h":11.11,"l":11.03,"n":2506,"o":11.1,"t":"2026-10-12T19:45:00Z","v":183564,"vw":11.065652},{"c":11.03,"h":11.05,"l":11.03,"n":19,"o":11.04,"t":"2026-10-12T20:00:00Z","v":152786,"vw":11.039841},{"c":11.03,"h":11.08,"l":10.9518,"n":3,"o":10.9518,"t":"2026-10-12T20:30:00Z","v":1600,"vw":10.9905},{"c":11.0795,"h":11.0795,"l":10.9529,"n":4,"o":11.0785,"t":"2026-10-12T20:45:00Z","v":1200,"vw":11.038158},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-12T21:45:00Z","v":100,"vw":11.03},{"c":11.03,"h":11.03,"l":11.01,"n":4,"o":11.01,"t":"2026-10-12T22:00:00Z","v":305,"vw":11.023333},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-10-12T23:00:00Z","v":200,"vw":11.03},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-13T10:45:00Z","v":710,"vw":11.02},{"c":11.04,"h":11.04,"l":11.04,"n":5,"o":11.04,"t":"2026-10-13T11:00:00Z","v":5002,"vw":11.04},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-13T11:45:00Z","v":248,"vw":11.02},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-13T12:45:00Z","v":100,"vw":11.06},{"c":11.02,"h":11.02,"l":10.8295,"n":11,"o":11,"t":"2026-10-13T13:15:00Z","v":1516,"vw":10.884643},{"c":11,"h":11.05,"l":10.93,"n":707,"o":11.04,"t":"2026-10-13T13:30:00Z","v":70330,"vw":11.005114},{"c":10.795,"h":11.055,"l":10.7701,"n":650,"o":11,"t":"2026-10-13T13:45:00Z","v":47168,"vw":10.872442},{"c":10.94,"h":10.94,"l":10.745,"n":731,"o":10.81,"t":"2026-10-13T14:00:00Z","v":48000,"vw":10.817239},{"c":10.84,"h":10.945,"l":10.835,"n":567,"o":10.94,"t":"2026-10-13T14:15:00Z","v":29465,"vw":10.89064},{"c":10.815,"h":10.89,"l":10.805,"n":677,"o":10.84,"t":"2026-10-13T14:30:00Z","v":42154,"vw":10.848713},{"c":10.9126,"h":10.949,"l":10.8,"n":578,"o":10.8321,"t":"2026-10-13T14:45:00Z","v":31788,"vw":10.863105},{"c":10.92,"h":10.94,"l":10.87,"n":543,"o":10.92,"t":"2026-10-13T15:00:00Z","v":29897,"vw":10.905941},{"c":10.8928,"h":10.97,"l":10.87,"n":679,"o":10.91,"t":"2026-10-13T15:15:00Z","v":38785,"vw":10.929092},{"c":10.87,"h":10.939,"l":10.87,"n":506,"o":10.89,"t":"2026-10-13T15:30:00Z","v":38115,"vw":10.89585},{"c":10.95,"h":10.98,"l":10.87,"n":570,"o":10.88,"t":"2026-10-13T15:45:00Z","v":27618,"vw":10.923018},{"c":11.05,"h":11.069,"l":10.95,"n":529,"o":10.95,"t":"2026-10-13T16:00:00Z","v":46457,"vw":11.001123},{"c":11.005,"h":11.08,"l":11.005,"n":459,"o":11.06,"t":"2026-10-13T16:15:00Z","v":26699,"vw":11.047548},{"c":11.01,"h":11.025,"l":11.005,"n":377,"o":11.005,"t":"2026-10-13T16:30:00Z","v":15378,"vw":11.013202},{"c":10.97,"h":11.02,"l":10.97,"n":306,"o":11.005,"t":"2026-10-13T16:45:00Z","v":14397,"vw":11.000798},{"c":10.99,"h":11.02,"l":10.945,"n":529,"o":10.96,"t":"2026-10-13T17:00:00Z","v":31605,"vw":10.981233},{"c":11.03,"h":11.039,"l":10.9641,"n":482,"o":10.985,"t":"2026-10-13T17:15:00Z","v":22588,"vw":10.997145},{"c":11.055,"h":11.08,"l":11.02,"n":395,"o":11.02,"t":"2026-10-13T17:30:00Z","v":18050,"vw":11.053487},{"c":11.025,"h":11.09,"l":11.005,"n":523,"o":11.06,"t":"2026-10-13T17:45:00Z","v":23077,"vw":11.051654},{"c":11.16,"h":11.175,"l":11.01,"n":850,"o":11.03,"t":"2026-10-13T18:00:00Z","v":46921,"vw":11.111154},{"c":11.1203,"h":11.1651,"l":11.1203,"n":567,"o":11.155,"t":"2026-10-13T18:15:00Z","v":33628,"vw":11.142229},{"c":11.11,"h":11.135,"l":11.11,"n":377,"o":11.12,"t":"2026-10-13T18:30:00Z","v":15788,"vw":11.120926},{"c":11.175,"h":11.19,"l":11.09,"n":506,"o":11.11,"t":"2026-10-13T18:45:00Z","v":29512,"vw":11.153843},{"c":11.225,"h":11.23,"l":11.18,"n":512,"o":11.185,"t":"2026-10-13T19:00:00Z","v":31527,"vw":11.205476},{"c":11.235,"h":11.29,"l":11.21,"n":732,"o":11.23,"t":"2026-10-13T19:15:00Z","v":97717,"vw":11.252199},{"c":11.2,"h":11.25,"l":11.18,"n":1085,"o":11.235,"t":"2026-10-13T19:30:00Z","v":85559,"vw":11.207731},{"c":11.2,"h":11.25,"l":11.155,"n":2167,"o":11.19,"t":"2026-10-13T19:45:00Z","v":165365,"vw":11.197522},{"c":11.21,"h":11.21,"l":11.2,"n":23,"o":11.2,"t":"2026-10-13T20:00:00Z","v":196880,"vw":11.20997},{"c":11.2,"h":11.2,"l":11.16,"n":2,"o":11.16,"t":"2026-10-14T08:00:00Z","v":1000,"vw":11.188},{"c":11.09,"h":11.09,"l":11.09,"n":8,"o":11.09,"t":"2026-10-14T10:30:00Z","v":323,"vw":11.09},{"c":11,"h":11.18,"l":11,"n":4,"o":11.17,"t":"2026-10-14T10:45:00Z","v":900,"vw":11.127222},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-14T11:00:00Z","v":150,"vw":11.12},{"c":11.1737,"h":11.1737,"l":11.1737,"n":1,"o":11.1737,"t":"2026-10-14T11:15:00Z","v":200,"vw":11.1737},{"c":11.1978,"h":11.1978,"l":11.1978,"n":3,"o":11.1978,"t":"2026-10-14T11:30:00Z","v":448,"vw":11.1978},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-14T12:00:00Z","v":400,"vw":11.08},{"c":11,"h":11.052,"l":11,"n":15,"o":11.05,"t":"2026-10-14T12:30:00Z","v":12157,"vw":11.024121},{"c":11.03,"h":11.03,"l":10.88,"n":2,"o":10.88,"t":"2026-10-14T13:00:00Z","v":230,"vw":10.945217},{"c":11.03,"h":11.21,"l":10.9,"n":11,"o":10.9,"t":"2026-10-14T13:15:00Z","v":606,"vw":10.99},{"c":10.64,"h":10.88,"l":10.6206,"n":839,"o":10.82,"t":"2026-10-14T13:30:00Z","v":123604,"vw":10.715233},{"c":10.52,"h":10.71,"l":10.52,"n":880,"o":10.64,"t":"2026-10-14T13:45:00Z","v":105538,"vw":10.62326},{"c":10.56,"h":10.61,"l":10.5,"n":703,"o":10.52,"t":"2026-10-14T14:00:00Z","v":67664,"vw":10.54657},{"c":10.5,"h":10.58,"l":10.47,"n":783,"o":10.56,"t":"2026-10-14T14:15:00Z","v":86704,"vw":10.519393},{"c":10.67,"h":10.7358,"l":10.48,"n":664,"o":10.5,"t":"2026-10-14T14:30:00Z","v":51706,"vw":10.629897},{"c":10.62,"h":10.69,"l":10.595,"n":437,"o":10.6605,"t":"2026-10-14T14:45:00Z","v":36955,"vw":10.635177},{"c":10.52,"h":10.62,"l":10.51,"n":390,"o":10.615,"t":"2026-10-14T15:00:00Z","v":25644,"vw":10.560315},{"c":10.465,"h":10.5284,"l":10.44,"n":645,"o":10.5284,"t":"2026-10-14T15:15:00Z","v":69763,"vw":10.486216},{"c":10.52,"h":10.55,"l":10.47,"n":450,"o":10.47,"t":"2026-10-14T15:30:00Z","v":33661,"vw":10.514623},{"c":10.465,"h":10.5495,"l":10.45,"n":630,"o":10.52,"t":"2026-10-14T15:45:00Z","v":72921,"vw":10.508637},{"c":10.415,"h":10.475,"l":10.39,"n":842,"o":10.4578,"t":"2026-10-14T16:00:00Z","v":79676,"vw":10.439898},{"c":10.3699,"h":10.42,"l":10.3699,"n":679,"o":10.415,"t":"2026-10-14T16:15:00Z","v":109503,"vw":10.388521},{"c":10.435,"h":10.45,"l":10.345,"n":707,"o":10.365,"t":"2026-10-14T16:30:00Z","v":64079,"vw":10.382078},{"c":10.4897,"h":10.49,"l":10.415,"n":513,"o":10.4395,"t":"2026-10-14T16:45:00Z","v":31820,"vw":10.443153},{"c":10.57,"h":10.585,"l":10.485,"n":569,"o":10.485,"t":"2026-10-14T17:00:00Z","v":54057,"vw":10.55491},{"c":10.47,"h":10.56,"l":10.47,"n":456,"o":10.56,"t":"2026-10-14T17:15:00Z","v":44975,"vw":10.523387},{"c":10.465,"h":10.485,"l":10.44,"n":494,"o":10.485,"t":"2026-10-14T17:30:00Z","v":46425,"vw":10.453363},{"c":10.4171,"h":10.465,"l":10.41,"n":403,"o":10.465,"t":"2026-10-14T17:45:00Z","v":15744,"vw":10.426272},{"c":10.43,"h":10.43,"l":10.38,"n":580,"o":10.42,"t":"2026-10-14T18:00:00Z","v":44459,"vw":10.405156},{"c":10.425,"h":10.46,"l":10.4139,"n":574,"o":10.435,"t":"2026-10-14T18:15:00Z","v":28050,"vw":10.428777},{"c":10.36,"h":10.4289,"l":10.36,"n":474,"o":10.42,"t":"2026-10-14T18:30:00Z","v":21301,"vw":10.401431},{"c":10.385,"h":10.41,"l":10.35,"n":554,"o":10.3603,"t":"2026-10-14T18:45:00Z","v":37552,"vw":10.382386},{"c":10.37,"h":10.395,"l":10.345,"n":578,"o":10.38,"t":"2026-10-14T19:00:00Z","v":35990,"vw":10.37558},{"c":10.36,"h":10.42,"l":10.355,"n":746,"o":10.37,"t":"2026-10-14T19:15:00Z","v":53862,"vw":10.383631},{"c":10.32,"h":10.435,"l":10.32,"n":1240,"o":10.36,"t":"2026-10-14T19:30:00Z","v":95358,"vw":10.375192},{"c":10.345,"h":10.375,"l":10.3,"n":2534,"o":10.33,"t":"2026-10-14T19:45:00Z","v":203780,"vw":10.331221},{"c":10.36,"h":10.38,"l":10.33,"n":46,"o":10.33,"t":"2026-10-14T20:00:00Z","v":296605,"vw":10.330552},{"c":10.36,"h":10.37,"l":10.36,"n":3,"o":10.37,"t":"2026-10-14T20:30:00Z","v":500,"vw":10.363638},{"c":10.35,"h":10.4,"l":10.35,"n":3,"o":10.4,"t":"2026-10-14T20:45:00Z","v":400,"vw":10.362658},{"c":10.36,"h":10.36,"l":10.3,"n":6,"o":10.35,"t":"2026-10-14T21:15:00Z","v":1452,"vw":10.331106},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-14T21:45:00Z","v":100,"vw":10.45},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-14T22:00:00Z","v":500,"vw":10.36},{"c":10.35,"h":10.36,"l":10.35,"n":18,"o":10.36,"t":"2026-10-14T22:15:00Z","v":2876,"vw":10.357554},{"c":10.3,"h":10.51,"l":10.3,"n":32,"o":10.3074,"t":"2026-10-14T22:30:00Z","v":2392,"vw":10.364175},{"c":10.38,"h":10.38,"l":10.38,"n":5,"o":10.38,"t":"2026-10-14T23:00:00Z","v":400,"vw":10.38},{"c":10.3233,"h":10.33,"l":10.3233,"n":2,"o":10.33,"t":"2026-10-14T23:30:00Z","v":300,"vw":10.325533},{"c":10.3139,"h":10.3139,"l":10.3139,"n":1,"o":10.3139,"t":"2026-10-14T23:45:00Z","v":330,"vw":10.3139},{"c":10.29,"h":10.29,"l":10.29,"n":9,"o":10.29,"t":"2026-10-15T08:00:00Z","v":4041,"vw":10.29},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-15T08:45:00Z","v":278,"vw":10.23},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-15T10:00:00Z","v":194,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":8,"o":10.22,"t":"2026-10-15T10:15:00Z","v":364,"vw":10.22},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-10-15T10:45:00Z","v":219,"vw":10.2},{"c":10.19,"h":10.5,"l":10.1608,"n":38,"o":10.1608,"t":"2026-10-15T11:15:00Z","v":4672,"vw":10.267543},{"c":10.2,"h":10.22,"l":10.17,"n":58,"o":10.22,"t":"2026-10-15T11:45:00Z","v":21787,"vw":10.21507},{"c":10.13,"h":10.21,"l":10.11,"n":9,"o":10.2,"t":"2026-10-15T12:45:00Z","v":2817,"vw":10.123494},{"c":10.12,"h":10.13,"l":10.12,"n":7,"o":10.13,"t":"2026-10-15T13:00:00Z","v":600,"vw":10.122172},{"c":10.11,"h":10.2,"l":10.11,"n":36,"o":10.14,"t":"2026-10-15T13:15:00Z","v":4514,"vw":10.151338},{"c":10.27,"h":10.33,"l":9.95,"n":1554,"o":10.12,"t":"2026-10-15T13:30:00Z","v":269937,"vw":10.058494},{"c":10.17,"h":10.265,"l":10.085,"n":948,"o":10.265,"t":"2026-10-15T13:45:00Z","v":91031,"vw":10.152386},{"c":10.25,"h":10.32,"l":10.15,"n":1065,"o":10.165,"t":"2026-10-15T14:00:00Z","v":66011,"vw":10.23526},{"c":10.22,"h":10.335,"l":10.22,"n":783,"o":10.26,"t":"2026-10-15T14:15:00Z","v":54445,"vw":10.282366},{"c":10.325,"h":10.36,"l":10.19,"n":799,"o":10.22,"t":"2026-10-15T14:30:00Z","v":61021,"vw":10.266817},{"c":10.335,"h":10.3492,"l":10.26,"n":818,"o":10.325,"t":"2026-10-15T14:45:00Z","v":58808,"vw":10.299998},{"c":10.44,"h":10.47,"l":10.305,"n":847,"o":10.33,"t":"2026-10-15T15:00:00Z","v":50836,"vw":10.378628},{"c":10.325,"h":10.475,"l":10.31,"n":657,"o":10.45,"t":"2026-10-15T15:15:00Z","v":34048,"vw":10.392242},{"c":10.26,"h":10.34,"l":10.26,"n":591,"o":10.33,"t":"2026-10-15T15:30:00Z","v":33343,"vw":10.310016},{"c":10.29,"h":10.29,"l":10.24,"n":670,"o":10.26,"t":"2026-10-15T15:45:00Z","v":37370,"vw":10.264843},{"c":10.225,"h":10.29,"l":10.2003,"n":532,"o":10.29,"t":"2026-10-15T16:00:00Z","v":26754,"vw":10.232316},{"c":10.2529,"h":10.2599,"l":10.2,"n":518,"o":10.225,"t":"2026-10-15T16:15:00Z","v":30143,"vw":10.23076},{"c":10.255,"h":10.28,"l":10.225,"n":535,"o":10.255,"t":"2026-10-15T16:30:00Z","v":32252,"vw":10.249927},{"c":10.24,"h":10.27,"l":10.2,"n":392,"o":10.26,"t":"2026-10-15T16:45:00Z","v":21730,"vw":10.223458},{"c":10.275,"h":10.315,"l":10.27,"n":127,"o":10.315,"t":"2026-10-15T18:00:00Z","v":8501,"vw":10.294576},{"c":10.31,"h":10.315,"l":10.275,"n":572,"o":10.275,"t":"2026-10-15T18:15:00Z","v":31192,"vw":10.298602},{"c":10.325,"h":10.33,"l":10.295,"n":513,"o":10.305,"t":"2026-10-15T18:30:00Z","v":26056,"vw":10.308509},{"c":10.355,"h":10.355,"l":10.325,"n":608,"o":10.325,"t":"2026-10-15T18:45:00Z","v":31355,"vw":10.34099},{"c":10.47,"h":10.47,"l":10.36,"n":667,"o":10.36,"t":"2026-10-15T19:00:00Z","v":43196,"vw":10.408959},{"c":10.465,"h":10.51,"l":10.46,"n":701,"o":10.47,"t":"2026-10-15T19:15:00Z","v":43493,"vw":10.485002},{"c":10.57,"h":10.615,"l":10.45,"n":1022,"o":10.465,"t":"2026-10-15T19:30:00Z","v":84339,"vw":10.540492},{"c":10.56,"h":10.6,"l":10.5,"n":2207,"o":10.575,"t":"2026-10-15T19:45:00Z","v":195990,"vw":10.559207},{"c":10.36,"h":10.57,"l":10.36,"n":26,"o":10.57,"t":"2026-10-15T20:00:00Z","v":181647,"vw":10.569714}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.053927506191023156,"strike":12.078550123820463,"iv":2.2151326035884353,"gamma":0.1489066245021053,"theta":-0.1071055343833066,"vega":0.0009403418074346465,"rho":0.000026199265907186296,"breakevenPct":17.108857432543314},{"delta":0.15,"premium":0.10578411708658106,"strike":12.56195527842427,"iv":2.9833886992876497,"gamma":0.2571271094594242,"theta":-0.1837695442521099,"vega":0.0012478906891348611,"rho":0.00003864994712028899,"breakevenPct":22.27547679064529},{"delta":0.2,"premium":0.1782566758845967,"strike":12.674332411540329,"iv":3.6999065375300617,"gamma":0.1770644426287744,"theta":-0.2588590781206868,"vega":0.0014337513715587842,"rho":0.000050550403947536765,"breakevenPct":24.05974022610933},{"delta":0.25,"premium":0.18299998393769515,"strike":12.200001606230483,"iv":3.1569077291683554,"gamma":0.26889157120015866,"theta":-0.23061756893205532,"vega":0.001579093567990114,"rho":0.00006421166302375097,"breakevenPct":19.527042376140734},{"delta":0.3,"premium":0.18774329199079362,"strike":11.72567080092064,"iv":2.613908920806649,"gamma":0.3607186997715429,"theta":-0.20237605974342382,"vega":0.0017244357644214438,"rho":0.00007787292209996517,"breakevenPct":14.994344526172137},{"delta":0.35,"premium":0.19248660004389206,"strike":11.251339995610795,"iv":2.070910112444943,"gamma":0.4525458283429272,"theta":-0.17413455055479232,"vega":0.0018697779608527734,"rho":0.00009153418117617939,"breakevenPct":10.46164667620354},{"delta":0.4,"premium":0.1972299080969905,"strike":10.77700919030095,"iv":1.5279113040832364,"gamma":0.5443729569143115,"theta":-0.1458930413661608,"vega":0.0020151201572841033,"rho":0.00010519544025239358,"breakevenPct":5.92894882623494},{"delta":0.45,"premium":0.23248646397334444,"strike":10.456684714702208,"iv":1.25534543940025,"gamma":0.5797642648896293,"theta":-0.13293452728029986,"vega":0.0020913369429404415,"rho":0.00011814150854043476,"breakevenPct":3.177327979493743},{"delta":0.5,"premium":0.3105789254477301,"strike":10.35256143273636,"iv":1.3624258225739276,"gamma":0.5359283631820075,"theta":-0.14143098708871302,"vega":0.002070512286547272,"rho":0.000130083558991233,"breakevenPct":2.926065233437161},{"delta":0.55,"premium":0.3886713869221158,"strike":10.248438150770513,"iv":1.4695062057476054,"gamma":0.4920924614743857,"theta":-0.1499274468971262,"vega":0.002049687630154102,"rho":0.0001420256094420312,"breakevenPct":2.6748024873805787},{"delta":0.6,"premium":0.46676384839650137,"strike":10.144314868804665,"iv":1.5765865889212827,"gamma":0.44825655976676393,"theta":-0.15842390670553935,"vega":0.0020288629737609328,"rho":0.00015396765989282942,"breakevenPct":2.4235397413239967},{"delta":0.65,"premium":0.5448563098708872,"strike":10.040191586838818,"iv":1.6836669720949606,"gamma":0.404420658059142,"theta":-0.1669203665139525,"vega":0.0020080383173677633,"rho":0.00016590971034362767,"breakevenPct":2.1722769952674144},{"delta":0.7,"premium":0.6769038083903857,"strike":9.880113166599546,"iv":1.8295212526798448,"gamma":0.3530077291273944,"theta":-0.16971345086743764,"vega":0.0018831021670585439,"rho":0.0001761873388251422,"breakevenPct":1.9017082527985711},{"delta":0.75,"premium":0.8428709230327082,"strike":9.684857737608578,"iv":1.999751305904348,"gamma":0.2968313922013265,"theta":-0.16892102557010483,"vega":0.001692714816991025,"rho":0.00018541860430968036,"breakevenPct":1.6190025158425396},{"delta":0.8,"premium":1.0428963039881756,"strike":9.459146377154118,"iv":2.2390985688232843,"gamma":0.23611565725397415,"theta":-0.17218991929401847,"vega":0.0014997377421277183,"rho":0.00019375133983726798,"breakevenPct":1.3710683507943504},{"delta":0.85,"premium":1.6924990329241356,"strike":8.813889963417626,"iv":3.2466324494403143,"gamma":0.1342830545672723,"theta":-0.205919563574955,"vega":0.0012416614312066273,"rho":0.00019026638768305498,"breakevenPct":1.413021200210071},{"delta":0.9,"premium":2.41025489743443,"strike":8.06474510256557,"iv":4.116784210671735,"gamma":0.08008330851026398,"theta":-0.19838779336235848,"vega":0.0009400519728016146,"rho":0.00018494025563699478,"breakevenPct":1.1100386100386122}],"put":[{"delta":0.1,"premium":0.175,"strike":7.25327022857243,"iv":6.112509552522825,"gamma":0.05512414869414164,"theta":-0.2901244094712121,"vega":0.0009378558224126718,"rho":-0.000032393828833992724,"breakevenPct":31.67692829563291},{"delta":0.15,"premium":0.08134026831280332,"strike":9.40489597530795,"iv":1.9013820591080117,"gamma":0.24606455266580596,"theta":-0.11972516846838632,"vega":0.0012490602225586165,"rho":-0.00004380968820323736,"breakevenPct":10.004288542517877},{"delta":0.2,"premium":0.05046533557182891,"strike":10.001861342287315,"iv":0.8276055988123799,"gamma":0.6294215561811545,"theta":-0.06293757497505952,"vega":0.0014926986573339707,"rho":-0.000056976267551341235,"breakevenPct":3.9440539892327555},{"delta":0.25,"premium":0.06221167252977751,"strike":10.04884669011911,"iv":0.7880087681377544,"gamma":0.7110456312442411,"theta":-0.060368477165678315,"vega":0.0015216838811281633,"rho":-0.00007123616352916766,"breakevenPct":3.6039090966280662},{"delta":0.3,"premium":0.0739580094877261,"strike":10.095832037950904,"iv":0.7484119374631288,"gamma":0.7926697063073278,"theta":-0.057799379356297115,"vega":0.0015506691049223557,"rho":-0.00008549605950699407,"breakevenPct":3.263764204023377},{"delta":0.35,"premium":0.0857043464456747,"strike":10.142817385782699,"iv":0.7088151067885033,"gamma":0.8742937813704146,"theta":-0.055230281546915914,"vega":0.0015796543287165483,"rho":-0.00009975595548482049,"breakevenPct":2.9236193114186877},{"delta":0.4,"premium":0.09745068340362331,"strike":10.189802733614494,"iv":0.6692182761138777,"gamma":0.9559178564335014,"theta":-0.05266118373753471,"vega":0.001608639552510741,"rho":-0.00011401585146264693,"breakevenPct":2.5834744188139984},{"delta":0.45,"premium":0.10919702036157192,"strike":10.236788081446289,"iv":0.6296214454392522,"gamma":1.0375419314965881,"theta":-0.0500920859281535,"vega":0.0016376247763049334,"rho":-0.00012827574744047335,"breakevenPct":2.2433295262093087},{"delta":0.5,"premium":0.12094335731952052,"strike":10.283773429278082,"iv":0.5900246147646266,"gamma":1.119166006559675,"theta":-0.0475229881187723,"vega":0.001666610000099126,"rho":-0.00014253564341829976,"breakevenPct":1.9031846336046194},{"delta":0.55,"premium":0.13268969427746913,"strike":10.330758777109876,"iv":0.5504277840900011,"gamma":1.2007900816227615,"theta":-0.04495389030939109,"vega":0.0016955952238933184,"rho":-0.0001567955393961262,"breakevenPct":1.5630397409999301},{"delta":0.6,"premium":0.1444360312354177,"strike":10.377744124941671,"iv":0.5108309534153757,"gamma":1.2824141566858482,"theta":-0.0423847925000099,"vega":0.001724580447687511,"rho":-0.0001710554353739526,"breakevenPct":1.2228948483952413},{"delta":0.65,"premium":0.15618236819336634,"strike":10.424729472773466,"iv":0.47123412274075005,"gamma":1.364038231748935,"theta":-0.03981569469062869,"vega":0.0017535656714817035,"rho":-0.00018531533135177905,"breakevenPct":0.8827499557905512},{"delta":0.7,"premium":0.16792870515131492,"strike":10.47171482060526,"iv":0.43163729206612456,"gamma":1.4456623068120216,"theta":-0.037246596881247485,"vega":0.001782550895275896,"rho":-0.00019957522732960546,"breakevenPct":0.5426050631858623},{"delta":0.75,"premium":0.37301328218445673,"strike":10.698013282184457,"iv":0.5999048165384001,"gamma":1.3572398352241546,"theta":-0.0404803655272026,"vega":0.0016921761130397452,"rho":-0.000218864180574755,"breakevenPct":0.33783783783783927},{"delta":0.8,"premium":0.8705340916931419,"strike":11.195534091693142,"iv":1.082580234976591,"gamma":1.0116112805109754,"theta":-0.05249133418851564,"vega":0.001421261824194884,"rho":-0.0002457598988322877,"breakevenPct":0.33783783783783927},{"delta":0.85,"premium":1.368054901201826,"strike":11.693054901201826,"iv":1.5652556534147808,"gamma":0.665982725797797,"theta":-0.06450230284982866,"vega":0.0011503475353500236,"rho":-0.0002726556170898204,"breakevenPct":0.33783783783783927},{"delta":0.9,"premium":1.865575710710511,"strike":12.190575710710512,"iv":2.0479310718529717,"gamma":0.32035417108461783,"theta":-0.0765132715111417,"vega":0.0008794332465051625,"rho":-0.0002995513353473531,"breakevenPct":0.33783783783783927}]},"raw":{"call":[{"delta":0.1,"premium":0.053927506191023156,"strike":12.078550123820463,"iv":2.2151326035884353,"gamma":0.1489066245021053,"theta":-0.1071055343833066,"vega":0.0009403418074346465,"rho":0.000026199265907186296,"breakevenPct":17.108857432543314},{"delta":0.15,"premium":0.10578411708658106,"strike":12.56195527842427,"iv":2.9833886992876497,"gamma":0.2571271094594242,"theta":-0.1837695442521099,"vega":0.0012478906891348611,"rho":0.00003864994712028899,"breakevenPct":22.27547679064529},{"delta":0.2,"premium":0.1782566758845967,"strike":12.674332411540329,"iv":3.6999065375300617,"gamma":0.1770644426287744,"theta":-0.2588590781206868,"vega":0.0014337513715587842,"rho":0.000050550403947536765,"breakevenPct":24.05974022610933},{"delta":0.25,"premium":0.18299998393769515,"strike":12.200001606230483,"iv":3.1569077291683554,"gamma":0.26889157120015866,"theta":-0.23061756893205532,"vega":0.001579093567990114,"rho":0.00006421166302375097,"breakevenPct":19.527042376140734},{"delta":0.3,"premium":0.18774329199079362,"strike":11.72567080092064,"iv":2.613908920806649,"gamma":0.3607186997715429,"theta":-0.20237605974342382,"vega":0.0017244357644214438,"rho":0.00007787292209996517,"breakevenPct":14.994344526172137},{"delta":0.35,"premium":0.19248660004389206,"strike":11.251339995610795,"iv":2.070910112444943,"gamma":0.4525458283429272,"theta":-0.17413455055479232,"vega":0.0018697779608527734,"rho":0.00009153418117617939,"breakevenPct":10.46164667620354},{"delta":0.4,"premium":0.1972299080969905,"strike":10.77700919030095,"iv":1.5279113040832364,"gamma":0.5443729569143115,"theta":-0.1458930413661608,"vega":0.0020151201572841033,"rho":0.00010519544025239358,"breakevenPct":5.92894882623494},{"delta":0.45,"premium":0.23248646397334444,"strike":10.456684714702208,"iv":1.25534543940025,"gamma":0.5797642648896293,"theta":-0.13293452728029986,"vega":0.0020913369429404415,"rho":0.00011814150854043476,"breakevenPct":3.177327979493743},{"delta":0.5,"premium":0.3105789254477301,"strike":10.35256143273636,"iv":1.3624258225739276,"gamma":0.5359283631820075,"theta":-0.14143098708871302,"vega":0.002070512286547272,"rho":0.000130083558991233,"breakevenPct":2.926065233437161},{"delta":0.55,"premium":0.3886713869221158,"strike":10.248438150770513,"iv":1.4695062057476054,"gamma":0.4920924614743857,"theta":-0.1499274468971262,"vega":0.002049687630154102,"rho":0.0001420256094420312,"breakevenPct":2.6748024873805787},{"delta":0.6,"premium":0.46676384839650137,"strike":10.144314868804665,"iv":1.5765865889212827,"gamma":0.44825655976676393,"theta":-0.15842390670553935,"vega":0.0020288629737609328,"rho":0.00015396765989282942,"breakevenPct":2.4235397413239967},{"delta":0.65,"premium":0.5448563098708872,"strike":10.040191586838818,"iv":1.6836669720949606,"gamma":0.404420658059142,"theta":-0.1669203665139525,"vega":0.0020080383173677633,"rho":0.00016590971034362767,"breakevenPct":2.1722769952674144},{"delta":0.7,"premium":0.6769038083903857,"strike":9.880113166599546,"iv":1.8295212526798448,"gamma":0.3530077291273944,"theta":-0.16971345086743764,"vega":0.0018831021670585439,"rho":0.0001761873388251422,"breakevenPct":1.9017082527985711},{"delta":0.75,"premium":0.8428709230327082,"strike":9.684857737608578,"iv":1.999751305904348,"gamma":0.2968313922013265,"theta":-0.16892102557010483,"vega":0.001692714816991025,"rho":0.00018541860430968036,"breakevenPct":1.6190025158425396},{"delta":0.8,"premium":1.0428963039881756,"strike":9.459146377154118,"iv":2.2390985688232843,"gamma":0.23611565725397415,"theta":-0.17218991929401847,"vega":0.0014997377421277183,"rho":0.00019375133983726798,"breakevenPct":1.3710683507943504},{"delta":0.85,"premium":1.6924990329241356,"strike":8.813889963417626,"iv":3.2466324494403143,"gamma":0.1342830545672723,"theta":-0.205919563574955,"vega":0.0012416614312066273,"rho":0.00019026638768305498,"breakevenPct":1.413021200210071},{"delta":0.9,"premium":2.41025489743443,"strike":8.06474510256557,"iv":4.116784210671735,"gamma":0.08008330851026398,"theta":-0.19838779336235848,"vega":0.0009400519728016146,"rho":0.00018494025563699478,"breakevenPct":1.1100386100386122}],"put":[{"delta":0.1,"premium":0.175,"strike":7.25327022857243,"iv":6.112509552522825,"gamma":0.05512414869414164,"theta":-0.2901244094712121,"vega":0.0009378558224126718,"rho":-0.000032393828833992724,"breakevenPct":31.67692829563291},{"delta":0.15,"premium":0.08134026831280332,"strike":9.40489597530795,"iv":1.9013820591080117,"gamma":0.24606455266580596,"theta":-0.11972516846838632,"vega":0.0012490602225586165,"rho":-0.00004380968820323736,"breakevenPct":10.004288542517877},{"delta":0.2,"premium":0.05046533557182891,"strike":10.001861342287315,"iv":0.8276055988123799,"gamma":0.6294215561811545,"theta":-0.06293757497505952,"vega":0.0014926986573339707,"rho":-0.000056976267551341235,"breakevenPct":3.9440539892327555},{"delta":0.25,"premium":0.06221167252977751,"strike":10.04884669011911,"iv":0.7880087681377544,"gamma":0.7110456312442411,"theta":-0.060368477165678315,"vega":0.0015216838811281633,"rho":-0.00007123616352916766,"breakevenPct":3.6039090966280662},{"delta":0.3,"premium":0.0739580094877261,"strike":10.095832037950904,"iv":0.7484119374631288,"gamma":0.7926697063073278,"theta":-0.057799379356297115,"vega":0.0015506691049223557,"rho":-0.00008549605950699407,"breakevenPct":3.263764204023377},{"delta":0.35,"premium":0.0857043464456747,"strike":10.142817385782699,"iv":0.7088151067885033,"gamma":0.8742937813704146,"theta":-0.055230281546915914,"vega":0.0015796543287165483,"rho":-0.00009975595548482049,"breakevenPct":2.9236193114186877},{"delta":0.4,"premium":0.09745068340362331,"strike":10.189802733614494,"iv":0.6692182761138777,"gamma":0.9559178564335014,"theta":-0.05266118373753471,"vega":0.001608639552510741,"rho":-0.00011401585146264693,"breakevenPct":2.5834744188139984},{"delta":0.45,"premium":0.10919702036157192,"strike":10.236788081446289,"iv":0.6296214454392522,"gamma":1.0375419314965881,"theta":-0.0500920859281535,"vega":0.0016376247763049334,"rho":-0.00012827574744047335,"breakevenPct":2.2433295262093087},{"delta":0.5,"premium":0.12094335731952052,"strike":10.283773429278082,"iv":0.5900246147646266,"gamma":1.119166006559675,"theta":-0.0475229881187723,"vega":0.001666610000099126,"rho":-0.00014253564341829976,"breakevenPct":1.9031846336046194},{"delta":0.55,"premium":0.13268969427746913,"strike":10.330758777109876,"iv":0.5504277840900011,"gamma":1.2007900816227615,"theta":-0.04495389030939109,"vega":0.0016955952238933184,"rho":-0.0001567955393961262,"breakevenPct":1.5630397409999301},{"delta":0.6,"premium":0.1444360312354177,"strike":10.377744124941671,"iv":0.5108309534153757,"gamma":1.2824141566858482,"theta":-0.0423847925000099,"vega":0.001724580447687511,"rho":-0.0001710554353739526,"breakevenPct":1.2228948483952413},{"delta":0.65,"premium":0.15618236819336634,"strike":10.424729472773466,"iv":0.47123412274075005,"gamma":1.364038231748935,"theta":-0.03981569469062869,"vega":0.0017535656714817035,"rho":-0.00018531533135177905,"breakevenPct":0.8827499557905512},{"delta":0.7,"premium":0.16792870515131492,"strike":10.47171482060526,"iv":0.43163729206612456,"gamma":1.4456623068120216,"theta":-0.037246596881247485,"vega":0.001782550895275896,"rho":-0.00019957522732960546,"breakevenPct":0.5426050631858623},{"delta":0.75,"premium":0.37301328218445673,"strike":10.698013282184457,"iv":0.5999048165384001,"gamma":1.3572398352241546,"theta":-0.0404803655272026,"vega":0.0016921761130397452,"rho":-0.000218864180574755,"breakevenPct":0.33783783783783927},{"delta":0.8,"premium":0.8705340916931419,"strike":11.195534091693142,"iv":1.082580234976591,"gamma":1.0116112805109754,"theta":-0.05249133418851564,"vega":0.001421261824194884,"rho":-0.0002457598988322877,"breakevenPct":0.33783783783783927},{"delta":0.85,"premium":1.368054901201826,"strike":11.693054901201826,"iv":1.5652556534147808,"gamma":0.665982725797797,"theta":-0.06450230284982866,"vega":0.0011503475353500236,"rho":-0.0002726556170898204,"breakevenPct":0.33783783783783927},{"delta":0.9,"premium":1.865575710710511,"strike":12.190575710710512,"iv":2.0479310718529717,"gamma":0.32035417108461783,"theta":-0.0765132715111417,"vega":0.0008794332465051625,"rho":-0.0002995513353473531,"breakevenPct":0.33783783783783927}]}},"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"}}