{"symbol":"MFIN","url":"https://intraalpha.com/companies/MFIN","capturedAt":"2026-10-23T03:16:55.116Z","state":"ready","quote":{"symbol":"MFIN","last_price":11.32,"prev_close":11.2,"regular_close":11.32,"change":0.12,"change_pct":1.0714,"regular_change":0.12,"regular_change_pct":1.0714,"extended_change":0,"extended_change_pct":0,"bid":8.26,"ask":12.32,"bid_size":100,"ask_size":400,"volume":31927,"vwap":11.343761,"open":11.22,"high":11.475,"low":11.22,"close":11.32,"trade_count":1255,"last_trade_at":"2026-10-22T20:00:00.129713962Z","last_quote_at":"2026-10-22T23:00:00.723825202Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MFIN","fetched_at":"2026-10-23T03:16:54.701457+00:00","name":"Medallion Financial Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Medallion Financial Corp. The company is headquartered in New York City, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":257155000,"ebitda":177105000,"pe_ratio":8.42,"peg_ratio":0.769,"book_value":18.09,"dividend_per_share":0.5,"dividend_yield":0.0446,"eps":1.33,"revenue_ttm":349967000,"gross_profit_ttm":258972000,"profit_margin":0.0925,"operating_margin_ttm":0.469,"return_on_assets_ttm":0.0347,"return_on_equity_ttm":0.0871,"quarterly_earnings_growth":-0.326,"quarterly_revenue_growth":0.025,"analyst_target_price":11.92,"analyst_number":0,"beta":0.77,"fifty_two_week_high":12.26,"fifty_two_week_low":7.64,"fifty_day_ma":11.74,"two_hundred_day_ma":10.24,"shares_outstanding":22960200,"forward_pe":7.69,"price_to_sales":0.735,"price_to_book":0.653,"ev_to_revenue":2.33,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:54.701457+00:00"},"optionObservedAt":"2026-10-22T19:55:02.050Z","bars":[{"c":11.25,"h":11.25,"l":11.2,"n":4,"o":11.2,"t":"2026-10-16T13:30:00Z","v":1836,"vw":11.202784},{"c":11.18,"h":11.18,"l":11.18,"n":6,"o":11.18,"t":"2026-10-16T13:35:00Z","v":118,"vw":11.18},{"c":11.165,"h":11.165,"l":11.165,"n":4,"o":11.165,"t":"2026-10-16T13:45:00Z","v":1003,"vw":11.165},{"c":11.1837,"h":11.1837,"l":11.1837,"n":2,"o":11.1837,"t":"2026-10-16T15:30:00Z","v":139,"vw":11.1837},{"c":11.305,"h":11.305,"l":11.305,"n":1,"o":11.305,"t":"2026-10-16T15:40:00Z","v":100,"vw":11.305},{"c":11.17,"h":11.18,"l":11.16,"n":44,"o":11.18,"t":"2026-10-16T15:50:00Z","v":2720,"vw":11.17},{"c":11.1096,"h":11.1801,"l":11.1096,"n":36,"o":11.1801,"t":"2026-10-16T15:55:00Z","v":4083,"vw":11.128349},{"c":11.21,"h":11.21,"l":11.16,"n":15,"o":11.16,"t":"2026-10-16T16:25:00Z","v":938,"vw":11.174682},{"c":11.205,"h":11.205,"l":11.205,"n":1,"o":11.205,"t":"2026-10-16T16:45:00Z","v":100,"vw":11.205},{"c":11.15,"h":11.15,"l":11.15,"n":11,"o":11.15,"t":"2026-10-16T16:50:00Z","v":384,"vw":11.15},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-16T17:00:00Z","v":119,"vw":11.16},{"c":11.2,"h":11.2,"l":11.19,"n":15,"o":11.19,"t":"2026-10-16T17:25:00Z","v":572,"vw":11.193506},{"c":11.205,"h":11.205,"l":11.205,"n":2,"o":11.205,"t":"2026-10-16T17:50:00Z","v":104,"vw":11.205},{"c":11.205,"h":11.205,"l":11.205,"n":1,"o":11.205,"t":"2026-10-16T18:25:00Z","v":100,"vw":11.205},{"c":11.22,"h":11.22,"l":11.195,"n":40,"o":11.195,"t":"2026-10-16T18:50:00Z","v":1524,"vw":11.208812},{"c":11.255,"h":11.255,"l":11.255,"n":6,"o":11.255,"t":"2026-10-16T18:55:00Z","v":134,"vw":11.255},{"c":11.24,"h":11.24,"l":11.24,"n":3,"o":11.24,"t":"2026-10-16T19:15:00Z","v":109,"vw":11.24},{"c":11.165,"h":11.2334,"l":11.165,"n":31,"o":11.2334,"t":"2026-10-16T19:25:00Z","v":1657,"vw":11.200058},{"c":11.1598,"h":11.16,"l":11.1598,"n":21,"o":11.16,"t":"2026-10-16T19:45:00Z","v":673,"vw":11.159894},{"c":11.18,"h":11.215,"l":11.18,"n":143,"o":11.215,"t":"2026-10-16T19:55:00Z","v":2793,"vw":11.190988},{"c":11.19,"h":11.19,"l":11.19,"n":7,"o":11.19,"t":"2026-10-16T20:00:00Z","v":5288,"vw":11.19},{"c":11.165,"h":11.19,"l":11.165,"n":15,"o":11.19,"t":"2026-10-19T13:30:00Z","v":2981,"vw":11.181131},{"c":11.0524,"h":11.205,"l":11.0524,"n":5,"o":11.205,"t":"2026-10-19T14:05:00Z","v":433,"vw":11.099972},{"c":11,"h":11,"l":11,"n":5,"o":11,"t":"2026-10-19T14:10:00Z","v":420,"vw":11},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-19T14:15:00Z","v":104,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-19T14:45:00Z","v":121,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":7,"o":11.15,"t":"2026-10-19T15:15:00Z","v":545,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-19T15:30:00Z","v":725,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-19T15:45:00Z","v":115,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":6,"o":11.15,"t":"2026-10-19T15:50:00Z","v":195,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":5,"o":11.15,"t":"2026-10-19T16:10:00Z","v":954,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T16:20:00Z","v":100,"vw":11.15},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-10-19T16:35:00Z","v":188,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-19T16:40:00Z","v":210,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-19T16:45:00Z","v":111,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-19T16:55:00Z","v":126,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":6,"o":11.18,"t":"2026-10-19T17:05:00Z","v":1002,"vw":11.18},{"c":11.05,"h":11.05,"l":11.05,"n":5,"o":11.05,"t":"2026-10-19T17:10:00Z","v":122,"vw":11.05},{"c":11.1575,"h":11.18,"l":11.1575,"n":4,"o":11.18,"t":"2026-10-19T17:20:00Z","v":301,"vw":11.1675},{"c":11.24,"h":11.24,"l":11.17,"n":10,"o":11.17,"t":"2026-10-19T17:30:00Z","v":3855,"vw":11.238121},{"c":11.2946,"h":11.2946,"l":11.2946,"n":3,"o":11.2946,"t":"2026-10-19T17:35:00Z","v":397,"vw":11.2946},{"c":11.3,"h":11.3,"l":11.24,"n":11,"o":11.24,"t":"2026-10-19T17:40:00Z","v":424,"vw":11.28},{"c":11.31,"h":11.31,"l":11.3,"n":5,"o":11.3,"t":"2026-10-19T17:45:00Z","v":230,"vw":11.305},{"c":11.205,"h":11.245,"l":11.205,"n":15,"o":11.245,"t":"2026-10-19T18:05:00Z","v":613,"vw":11.235},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-19T18:35:00Z","v":111,"vw":11.26},{"c":11.22,"h":11.22,"l":11.215,"n":12,"o":11.215,"t":"2026-10-19T18:50:00Z","v":918,"vw":11.217778},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-19T18:55:00Z","v":100,"vw":11.22},{"c":11.22,"h":11.22,"l":11.22,"n":3,"o":11.22,"t":"2026-10-19T19:00:00Z","v":227,"vw":11.22},{"c":11.22,"h":11.25,"l":11.22,"n":5,"o":11.25,"t":"2026-10-19T19:05:00Z","v":260,"vw":11.235},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-19T19:10:00Z","v":101,"vw":11.27},{"c":11.22,"h":11.26,"l":11.22,"n":6,"o":11.26,"t":"2026-10-19T19:15:00Z","v":327,"vw":11.233333},{"c":11.22,"h":11.22,"l":11.22,"n":19,"o":11.22,"t":"2026-10-19T19:20:00Z","v":1129,"vw":11.22},{"c":11.27,"h":11.27,"l":11.27,"n":4,"o":11.27,"t":"2026-10-19T19:25:00Z","v":142,"vw":11.27},{"c":11.2,"h":11.23,"l":11.13,"n":103,"o":11.225,"t":"2026-10-19T19:35:00Z","v":4397,"vw":11.194937},{"c":11.24,"h":11.24,"l":11.2,"n":16,"o":11.2,"t":"2026-10-19T19:40:00Z","v":1058,"vw":11.204444},{"c":11.27,"h":11.27,"l":11.21,"n":40,"o":11.24,"t":"2026-10-19T19:45:00Z","v":2166,"vw":11.228153},{"c":11.22,"h":11.34,"l":11.16,"n":82,"o":11.34,"t":"2026-10-19T19:50:00Z","v":7113,"vw":11.238729},{"c":11.235,"h":11.295,"l":11.22,"n":124,"o":11.23,"t":"2026-10-19T19:55:00Z","v":8694,"vw":11.245209},{"c":11.22,"h":11.22,"l":11.22,"n":5,"o":11.22,"t":"2026-10-19T20:00:00Z","v":8099,"vw":11.22},{"c":11.24,"h":11.24,"l":11.15,"n":5,"o":11.15,"t":"2026-10-20T13:30:00Z","v":1510,"vw":11.156},{"c":11.29,"h":11.29,"l":11.29,"n":20,"o":11.29,"t":"2026-10-20T13:50:00Z","v":177,"vw":11.29},{"c":11.34,"h":11.34,"l":11.33,"n":14,"o":11.33,"t":"2026-10-20T13:55:00Z","v":610,"vw":11.335},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-20T14:05:00Z","v":100,"vw":11.32},{"c":11.33,"h":11.38,"l":11.33,"n":12,"o":11.37,"t":"2026-10-20T14:20:00Z","v":451,"vw":11.355},{"c":11.38,"h":11.38,"l":11.33,"n":18,"o":11.36,"t":"2026-10-20T15:30:00Z","v":762,"vw":11.361818},{"c":11.4567,"h":11.4567,"l":11.4567,"n":4,"o":11.4567,"t":"2026-10-20T16:30:00Z","v":308,"vw":11.4567},{"c":11.4452,"h":11.4452,"l":11.4452,"n":1,"o":11.4452,"t":"2026-10-20T16:35:00Z","v":113,"vw":11.4452},{"c":11.325,"h":11.325,"l":11.325,"n":1,"o":11.325,"t":"2026-10-20T16:50:00Z","v":100,"vw":11.325},{"c":11.335,"h":11.335,"l":11.335,"n":4,"o":11.335,"t":"2026-10-20T17:05:00Z","v":977,"vw":11.335},{"c":11.2,"h":11.2,"l":11.2,"n":13,"o":11.2,"t":"2026-10-20T17:20:00Z","v":387,"vw":11.2},{"c":11.18,"h":11.19,"l":11.18,"n":7,"o":11.18,"t":"2026-10-20T17:25:00Z","v":781,"vw":11.181339},{"c":11.15,"h":11.17,"l":11.15,"n":8,"o":11.17,"t":"2026-10-20T17:45:00Z","v":315,"vw":11.161071},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-20T18:10:00Z","v":1321,"vw":11.09},{"c":11.015,"h":11.015,"l":11,"n":27,"o":11.01,"t":"2026-10-20T18:20:00Z","v":1145,"vw":11.009286},{"c":11.07,"h":11.07,"l":11.07,"n":5,"o":11.07,"t":"2026-10-20T18:30:00Z","v":315,"vw":11.07},{"c":11.085,"h":11.085,"l":11.07,"n":16,"o":11.07,"t":"2026-10-20T18:35:00Z","v":539,"vw":11.076},{"c":11.06,"h":11.08,"l":11.045,"n":42,"o":11.045,"t":"2026-10-20T19:25:00Z","v":1331,"vw":11.054403},{"c":11.09,"h":11.09,"l":11.09,"n":4,"o":11.09,"t":"2026-10-20T19:40:00Z","v":128,"vw":11.09},{"c":11.1,"h":11.1,"l":11.1,"n":6,"o":11.1,"t":"2026-10-20T19:45:00Z","v":194,"vw":11.1},{"c":11.24,"h":11.24,"l":11.08,"n":94,"o":11.08,"t":"2026-10-20T19:50:00Z","v":5833,"vw":11.152429},{"c":11.15,"h":11.25,"l":11.145,"n":88,"o":11.225,"t":"2026-10-20T19:55:00Z","v":3296,"vw":11.192047},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-20T20:00:00Z","v":7090,"vw":11.2},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-21T13:30:00Z","v":589,"vw":11.15},{"c":11.0678,"h":11.0678,"l":11.0678,"n":3,"o":11.0678,"t":"2026-10-21T15:15:00Z","v":624,"vw":11.0678},{"c":11.07,"h":11.07,"l":11.07,"n":4,"o":11.07,"t":"2026-10-21T15:45:00Z","v":108,"vw":11.07},{"c":11.2,"h":11.2,"l":11.2,"n":6,"o":11.2,"t":"2026-10-21T16:25:00Z","v":194,"vw":11.2},{"c":11.14,"h":11.14,"l":11.14,"n":8,"o":11.14,"t":"2026-10-21T16:35:00Z","v":508,"vw":11.14},{"c":11.08,"h":11.09,"l":11.08,"n":37,"o":11.09,"t":"2026-10-21T16:50:00Z","v":1206,"vw":11.083316},{"c":11.0641,"h":11.07,"l":11.0641,"n":3,"o":11.07,"t":"2026-10-21T17:00:00Z","v":357,"vw":11.065771},{"c":11.08,"h":11.08,"l":11.08,"n":9,"o":11.08,"t":"2026-10-21T19:05:00Z","v":153,"vw":11.08},{"c":11.085,"h":11.085,"l":11.085,"n":9,"o":11.085,"t":"2026-10-21T19:10:00Z","v":151,"vw":11.085},{"c":11.155,"h":11.155,"l":11.1,"n":18,"o":11.1,"t":"2026-10-21T19:20:00Z","v":918,"vw":11.11813},{"c":11.155,"h":11.155,"l":11.155,"n":1,"o":11.155,"t":"2026-10-21T19:25:00Z","v":100,"vw":11.155},{"c":11.1,"h":11.1,"l":11.1,"n":12,"o":11.1,"t":"2026-10-21T19:30:00Z","v":576,"vw":11.1},{"c":11.12,"h":11.12,"l":11.12,"n":10,"o":11.12,"t":"2026-10-21T19:45:00Z","v":381,"vw":11.12},{"c":11.19,"h":11.19,"l":11.165,"n":38,"o":11.165,"t":"2026-10-21T19:50:00Z","v":1106,"vw":11.181667},{"c":11.18,"h":11.21,"l":11.17,"n":133,"o":11.18,"t":"2026-10-21T19:55:00Z","v":4015,"vw":11.194618},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-21T20:00:00Z","v":9521,"vw":11.2},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-22T13:50:00Z","v":100,"vw":11.22},{"c":11.3696,"h":11.3696,"l":11.3696,"n":2,"o":11.3696,"t":"2026-10-22T15:05:00Z","v":696,"vw":11.3696},{"c":11.3,"h":11.3,"l":11.3,"n":10,"o":11.3,"t":"2026-10-22T15:10:00Z","v":374,"vw":11.3},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-22T15:15:00Z","v":100,"vw":11.32},{"c":11.3247,"h":11.3247,"l":11.3247,"n":2,"o":11.3247,"t":"2026-10-22T15:35:00Z","v":1002,"vw":11.3247},{"c":11.29,"h":11.375,"l":11.29,"n":86,"o":11.37,"t":"2026-10-22T15:40:00Z","v":2323,"vw":11.338482},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-22T16:40:00Z","v":101,"vw":11.36},{"c":11.395,"h":11.395,"l":11.38,"n":11,"o":11.39,"t":"2026-10-22T16:45:00Z","v":663,"vw":11.386188},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-22T16:50:00Z","v":102,"vw":11.41},{"c":11.415,"h":11.415,"l":11.415,"n":65,"o":11.415,"t":"2026-10-22T17:00:00Z","v":481,"vw":11.415},{"c":11.43,"h":11.43,"l":11.4,"n":58,"o":11.4,"t":"2026-10-22T17:05:00Z","v":1073,"vw":11.418519},{"c":11.475,"h":11.475,"l":11.475,"n":10,"o":11.475,"t":"2026-10-22T17:20:00Z","v":584,"vw":11.475},{"c":11.42,"h":11.43,"l":11.39,"n":31,"o":11.43,"t":"2026-10-22T17:35:00Z","v":836,"vw":11.4125},{"c":11.44,"h":11.44,"l":11.36,"n":14,"o":11.37,"t":"2026-10-22T17:55:00Z","v":821,"vw":11.401551},{"c":11.37,"h":11.42,"l":11.37,"n":32,"o":11.42,"t":"2026-10-22T18:20:00Z","v":917,"vw":11.395248},{"c":11.385,"h":11.385,"l":11.385,"n":5,"o":11.385,"t":"2026-10-22T18:45:00Z","v":1000,"vw":11.385},{"c":11.36,"h":11.38,"l":11.36,"n":19,"o":11.37,"t":"2026-10-22T18:50:00Z","v":478,"vw":11.37},{"c":11.34,"h":11.34,"l":11.33,"n":13,"o":11.33,"t":"2026-10-22T19:00:00Z","v":423,"vw":11.336667},{"c":11.36,"h":11.36,"l":11.36,"n":15,"o":11.36,"t":"2026-10-22T19:05:00Z","v":311,"vw":11.36},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-22T19:15:00Z","v":120,"vw":11.34},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-22T19:25:00Z","v":109,"vw":11.37},{"c":11.2764,"h":11.2764,"l":11.2764,"n":10,"o":11.2764,"t":"2026-10-22T19:45:00Z","v":132,"vw":11.2764},{"c":11.37,"h":11.37,"l":11.37,"n":41,"o":11.37,"t":"2026-10-22T19:50:00Z","v":984,"vw":11.37},{"c":11.29,"h":11.33,"l":11.29,"n":74,"o":11.33,"t":"2026-10-22T19:55:00Z","v":1525,"vw":11.303333},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-22T20:00:00Z","v":9612,"vw":11.32}],"history":[{"c":9.05,"h":9.1,"l":8.9708,"n":557,"o":9.1,"t":"2024-10-21T04:00:00Z","v":36507,"vw":9.036632},{"c":9,"h":9.12,"l":8.9501,"n":754,"o":9.07,"t":"2024-10-22T04:00:00Z","v":27841,"vw":8.990535},{"c":9,"h":9.035,"l":8.95,"n":546,"o":8.95,"t":"2024-10-23T04:00:00Z","v":33529,"vw":8.988849},{"c":9.02,"h":9.02,"l":8.96,"n":856,"o":8.99,"t":"2024-10-24T04:00:00Z","v":35959,"vw":8.999759},{"c":9.07,"h":9.165,"l":8.99,"n":926,"o":9.03,"t":"2024-10-25T04:00:00Z","v":57406,"vw":9.068216},{"c":9.19,"h":9.29,"l":9.05,"n":1093,"o":9.12,"t":"2024-10-28T04:00:00Z","v":116879,"vw":9.192303},{"c":9.43,"h":9.525,"l":9.17,"n":1091,"o":9.17,"t":"2024-10-29T04:00:00Z","v":59875,"vw":9.329473},{"c":9.37,"h":9.61,"l":9.25,"n":875,"o":9.48,"t":"2024-10-30T04:00:00Z","v":65383,"vw":9.387541},{"c":9.46,"h":9.64,"l":9.2282,"n":1223,"o":9.39,"t":"2024-10-31T04:00:00Z","v":70928,"vw":9.464601},{"c":9.6,"h":9.64,"l":9.3498,"n":743,"o":9.55,"t":"2024-11-01T04:00:00Z","v":59416,"vw":9.538066},{"c":9.28,"h":9.7,"l":9.26,"n":1030,"o":9.64,"t":"2024-11-04T05:00:00Z","v":64574,"vw":9.490253},{"c":9.51,"h":9.56,"l":9.309,"n":923,"o":9.36,"t":"2024-11-05T05:00:00Z","v":53223,"vw":9.472858},{"c":9.88,"h":10.19,"l":9.67,"n":2792,"o":9.7,"t":"2024-11-06T05:00:00Z","v":148047,"vw":9.97673},{"c":9.99,"h":10.07,"l":9.72,"n":1013,"o":9.9,"t":"2024-11-07T05:00:00Z","v":43698,"vw":9.960186},{"c":9.74,"h":10.04,"l":9.72,"n":891,"o":10.04,"t":"2024-11-08T05:00:00Z","v":65087,"vw":9.794025},{"c":9.91,"h":9.98,"l":9.813,"n":1070,"o":9.86,"t":"2024-11-11T05:00:00Z","v":51953,"vw":9.888368},{"c":9.62,"h":9.92,"l":9.56,"n":925,"o":9.86,"t":"2024-11-12T05:00:00Z","v":47382,"vw":9.701432},{"c":9.73,"h":9.8,"l":9.62,"n":734,"o":9.71,"t":"2024-11-13T05:00:00Z","v":42870,"vw":9.696105},{"c":9.7,"h":9.828,"l":9.68,"n":732,"o":9.79,"t":"2024-11-14T05:00:00Z","v":29357,"vw":9.750515},{"c":9.53,"h":9.75,"l":9.5,"n":774,"o":9.73,"t":"2024-11-15T05:00:00Z","v":35245,"vw":9.580225},{"c":9.5,"h":9.6557,"l":9.5,"n":680,"o":9.59,"t":"2024-11-18T05:00:00Z","v":40551,"vw":9.52848},{"c":9.58,"h":9.58,"l":9.35,"n":985,"o":9.5,"t":"2024-11-19T05:00:00Z","v":65885,"vw":9.490845},{"c":9.5,"h":9.59,"l":9.4,"n":691,"o":9.52,"t":"2024-11-20T05:00:00Z","v":72957,"vw":9.472041},{"c":9.57,"h":9.7032,"l":9.5023,"n":834,"o":9.51,"t":"2024-11-21T05:00:00Z","v":57596,"vw":9.586105},{"c":9.56,"h":9.66,"l":9.51,"n":788,"o":9.61,"t":"2024-11-22T05:00:00Z","v":63659,"vw":9.577549},{"c":9.46,"h":9.61,"l":9.2763,"n":970,"o":9.6,"t":"2024-11-25T05:00:00Z","v":46512,"vw":9.5158},{"c":9.46,"h":9.56,"l":9.325,"n":868,"o":9.4,"t":"2024-11-26T05:00:00Z","v":48180,"vw":9.47588},{"c":9.42,"h":9.6099,"l":9.39,"n":990,"o":9.5,"t":"2024-11-27T05:00:00Z","v":49673,"vw":9.470485},{"c":9.42,"h":9.57,"l":9.3542,"n":854,"o":9.47,"t":"2024-11-29T05:00:00Z","v":31379,"vw":9.434398},{"c":9.65,"h":9.7058,"l":9.3,"n":1238,"o":9.45,"t":"2024-12-02T05:00:00Z","v":64299,"vw":9.556833},{"c":9.62,"h":9.75,"l":9.5661,"n":746,"o":9.71,"t":"2024-12-03T05:00:00Z","v":32445,"vw":9.614304},{"c":9.58,"h":9.636,"l":9.4767,"n":583,"o":9.59,"t":"2024-12-04T05:00:00Z","v":18240,"vw":9.579163},{"c":9.64,"h":9.65,"l":9.4801,"n":972,"o":9.6,"t":"2024-12-05T05:00:00Z","v":27788,"vw":9.613616},{"c":9.51,"h":9.6,"l":9.46,"n":730,"o":9.6,"t":"2024-12-06T05:00:00Z","v":21944,"vw":9.518718},{"c":9.37,"h":9.545,"l":9.37,"n":819,"o":9.46,"t":"2024-12-09T05:00:00Z","v":30905,"vw":9.423413},{"c":10.07,"h":10.07,"l":9.32,"n":1757,"o":9.37,"t":"2024-12-10T05:00:00Z","v":200722,"vw":9.934302},{"c":10.16,"h":10.45,"l":9.9,"n":2140,"o":10.07,"t":"2024-12-11T05:00:00Z","v":266539,"vw":10.158214},{"c":10.32,"h":10.5,"l":10.04,"n":1735,"o":10.15,"t":"2024-12-12T05:00:00Z","v":222611,"vw":10.310268},{"c":10.15,"h":10.36,"l":10.11,"n":1174,"o":10.325,"t":"2024-12-13T05:00:00Z","v":32603,"vw":10.208232},{"c":10.22,"h":10.28,"l":10.08,"n":1479,"o":10.17,"t":"2024-12-16T05:00:00Z","v":77680,"vw":10.22065},{"c":9.92,"h":10.22,"l":9.8301,"n":858,"o":10.13,"t":"2024-12-17T05:00:00Z","v":46134,"vw":9.945408},{"c":9.67,"h":10.11,"l":9.67,"n":1099,"o":9.88,"t":"2024-12-18T05:00:00Z","v":63370,"vw":9.840997},{"c":9.61,"h":9.885,"l":9.545,"n":964,"o":9.71,"t":"2024-12-19T05:00:00Z","v":32482,"vw":9.640698},{"c":9.78,"h":9.87,"l":9.51,"n":656,"o":9.51,"t":"2024-12-20T05:00:00Z","v":132852,"vw":9.713816},{"c":9.41,"h":9.86,"l":9.38,"n":1111,"o":9.76,"t":"2024-12-23T05:00:00Z","v":59389,"vw":9.470864},{"c":9.58,"h":9.655,"l":9.3505,"n":517,"o":9.42,"t":"2024-12-24T05:00:00Z","v":30098,"vw":9.50513},{"c":9.68,"h":9.72,"l":9.5,"n":664,"o":9.6,"t":"2024-12-26T05:00:00Z","v":32173,"vw":9.628176},{"c":9.37,"h":9.67,"l":9.31,"n":536,"o":9.67,"t":"2024-12-27T05:00:00Z","v":25366,"vw":9.404429},{"c":9.35,"h":9.55,"l":9.225,"n":1233,"o":9.28,"t":"2024-12-30T05:00:00Z","v":63462,"vw":9.349162},{"c":9.39,"h":9.53,"l":9.19,"n":1447,"o":9.37,"t":"2024-12-31T05:00:00Z","v":72111,"vw":9.401337},{"c":9.19,"h":9.53,"l":9.09,"n":1250,"o":9.4502,"t":"2025-01-02T05:00:00Z","v":84856,"vw":9.213299},{"c":9.49,"h":9.49,"l":9.22,"n":952,"o":9.28,"t":"2025-01-03T05:00:00Z","v":41810,"vw":9.397042},{"c":9.37,"h":9.56,"l":9.3136,"n":898,"o":9.56,"t":"2025-01-06T05:00:00Z","v":42851,"vw":9.400345},{"c":9.4,"h":9.49,"l":9.22,"n":1105,"o":9.45,"t":"2025-01-07T05:00:00Z","v":47475,"vw":9.32402},{"c":9.15,"h":9.38,"l":9.045,"n":861,"o":9.28,"t":"2025-01-08T05:00:00Z","v":28663,"vw":9.145124},{"c":9.03,"h":9.08,"l":8.74,"n":1273,"o":9.08,"t":"2025-01-10T05:00:00Z","v":59328,"vw":8.965318},{"c":9.16,"h":9.16,"l":8.81,"n":735,"o":8.9,"t":"2025-01-13T05:00:00Z","v":21760,"vw":9.072944},{"c":9.23,"h":9.29,"l":9.055,"n":653,"o":9.15,"t":"2025-01-14T05:00:00Z","v":25636,"vw":9.193649},{"c":9.49,"h":9.49,"l":9.35,"n":582,"o":9.45,"t":"2025-01-15T05:00:00Z","v":19304,"vw":9.432995},{"c":9.34,"h":9.5206,"l":9.3397,"n":505,"o":9.5206,"t":"2025-01-16T05:00:00Z","v":31647,"vw":9.383645},{"c":9.32,"h":9.405,"l":9.24,"n":994,"o":9.35,"t":"2025-01-17T05:00:00Z","v":41824,"vw":9.314155},{"c":9.42,"h":9.47,"l":9.3,"n":813,"o":9.34,"t":"2025-01-21T05:00:00Z","v":25200,"vw":9.401174},{"c":9.05,"h":9.38,"l":9.05,"n":978,"o":9.38,"t":"2025-01-22T05:00:00Z","v":46656,"vw":9.124346},{"c":8.88,"h":9.07,"l":8.84,"n":1692,"o":9.05,"t":"2025-01-23T05:00:00Z","v":86090,"vw":8.903226},{"c":9.02,"h":9.15,"l":8.88,"n":1076,"o":8.91,"t":"2025-01-24T05:00:00Z","v":85055,"vw":8.977883},{"c":9.32,"h":9.345,"l":8.95,"n":902,"o":8.95,"t":"2025-01-27T05:00:00Z","v":46311,"vw":9.230491},{"c":9.47,"h":9.47,"l":9.1881,"n":1043,"o":9.28,"t":"2025-01-28T05:00:00Z","v":40095,"vw":9.421249},{"c":9.54,"h":9.57,"l":9.2347,"n":1250,"o":9.45,"t":"2025-01-29T05:00:00Z","v":42236,"vw":9.38551},{"c":9.45,"h":9.6199,"l":9.44,"n":516,"o":9.57,"t":"2025-01-30T05:00:00Z","v":21510,"vw":9.525217},{"c":8.95,"h":9.38,"l":8.745,"n":943,"o":9.3,"t":"2025-01-31T05:00:00Z","v":53578,"vw":9.000579},{"c":8.96,"h":9.09,"l":8.7201,"n":857,"o":8.83,"t":"2025-02-03T05:00:00Z","v":54095,"vw":8.891104},{"c":8.92,"h":9.1,"l":8.7388,"n":642,"o":8.93,"t":"2025-02-04T05:00:00Z","v":26591,"vw":8.90708},{"c":8.93,"h":9.0112,"l":8.82,"n":554,"o":8.93,"t":"2025-02-05T05:00:00Z","v":26079,"vw":8.923155},{"c":8.98,"h":9.02,"l":8.93,"n":508,"o":9.02,"t":"2025-02-06T05:00:00Z","v":19416,"vw":8.982618},{"c":8.81,"h":9,"l":8.795,"n":789,"o":8.88,"t":"2025-02-07T05:00:00Z","v":25262,"vw":8.845668},{"c":8.71,"h":8.845,"l":8.6126,"n":526,"o":8.83,"t":"2025-02-10T05:00:00Z","v":20644,"vw":8.761345},{"c":8.6,"h":8.72,"l":8.5285,"n":1049,"o":8.67,"t":"2025-02-11T05:00:00Z","v":40196,"vw":8.599924},{"c":8.28,"h":8.575,"l":8.28,"n":1291,"o":8.52,"t":"2025-02-12T05:00:00Z","v":65202,"vw":8.357238},{"c":8.47,"h":8.48,"l":8.17,"n":695,"o":8.35,"t":"2025-02-13T05:00:00Z","v":30774,"vw":8.347414},{"c":8.54,"h":8.7284,"l":8.49,"n":564,"o":8.52,"t":"2025-02-14T05:00:00Z","v":25601,"vw":8.600096},{"c":8.56,"h":8.56,"l":8.18,"n":969,"o":8.54,"t":"2025-02-18T05:00:00Z","v":56776,"vw":8.502545},{"c":8.55,"h":8.55,"l":8.43,"n":759,"o":8.46,"t":"2025-02-19T05:00:00Z","v":34867,"vw":8.504197},{"c":8.13,"h":8.51,"l":8,"n":1252,"o":8.51,"t":"2025-02-20T05:00:00Z","v":63954,"vw":8.130257},{"c":8,"h":8.21,"l":7.9,"n":875,"o":8.21,"t":"2025-02-21T05:00:00Z","v":45360,"vw":8.009502},{"c":8.03,"h":8.1,"l":7.89,"n":1039,"o":8.07,"t":"2025-02-24T05:00:00Z","v":64430,"vw":8.042142},{"c":8.07,"h":8.08,"l":7.95,"n":981,"o":8.06,"t":"2025-02-25T05:00:00Z","v":33805,"vw":8.038192},{"c":7.97,"h":8.11,"l":7.71,"n":1077,"o":8,"t":"2025-02-26T05:00:00Z","v":89431,"vw":7.913346},{"c":8.16,"h":8.255,"l":7.8941,"n":652,"o":7.94,"t":"2025-02-27T05:00:00Z","v":35882,"vw":8.094956},{"c":8.34,"h":8.35,"l":8.17,"n":635,"o":8.17,"t":"2025-02-28T05:00:00Z","v":23899,"vw":8.307014},{"c":8.1,"h":8.4,"l":8.08,"n":688,"o":8.3,"t":"2025-03-03T05:00:00Z","v":23393,"vw":8.156967},{"c":8.17,"h":8.27,"l":7.8501,"n":782,"o":8.06,"t":"2025-03-04T05:00:00Z","v":34021,"vw":8.121615},{"c":8.76,"h":9.08,"l":8.2,"n":1017,"o":8.4,"t":"2025-03-05T05:00:00Z","v":73216,"vw":8.810826},{"c":8.74,"h":8.76,"l":8.53,"n":523,"o":8.63,"t":"2025-03-06T05:00:00Z","v":29473,"vw":8.672972},{"c":8.75,"h":9.0199,"l":8.68,"n":738,"o":9.0199,"t":"2025-03-07T05:00:00Z","v":39689,"vw":8.810541},{"c":8.96,"h":9.13,"l":8.61,"n":961,"o":8.61,"t":"2025-03-10T04:00:00Z","v":68731,"vw":8.953037},{"c":8.61,"h":9.05,"l":8.1001,"n":1253,"o":8.9,"t":"2025-03-11T04:00:00Z","v":145850,"vw":8.434169},{"c":8.72,"h":8.885,"l":8.3901,"n":727,"o":8.62,"t":"2025-03-12T04:00:00Z","v":35541,"vw":8.677675},{"c":8.8,"h":8.99,"l":8.5112,"n":729,"o":8.64,"t":"2025-03-13T04:00:00Z","v":38384,"vw":8.879623},{"c":8.92,"h":8.99,"l":8.76,"n":613,"o":8.9628,"t":"2025-03-14T04:00:00Z","v":36699,"vw":8.936633},{"c":8.77,"h":8.92,"l":8.65,"n":745,"o":8.74,"t":"2025-03-17T04:00:00Z","v":38488,"vw":8.732747},{"c":8.71,"h":8.89,"l":8.66,"n":459,"o":8.78,"t":"2025-03-18T04:00:00Z","v":24769,"vw":8.735305},{"c":8.87,"h":8.9036,"l":8.635,"n":526,"o":8.71,"t":"2025-03-19T04:00:00Z","v":23845,"vw":8.817708},{"c":8.82,"h":9.05,"l":8.775,"n":503,"o":8.87,"t":"2025-03-20T04:00:00Z","v":28302,"vw":8.894439},{"c":8.8,"h":8.8403,"l":8.695,"n":443,"o":8.72,"t":"2025-03-21T04:00:00Z","v":85267,"vw":8.764173},{"c":8.85,"h":8.9493,"l":8.745,"n":492,"o":8.87,"t":"2025-03-24T04:00:00Z","v":28775,"vw":8.861895},{"c":8.75,"h":8.92,"l":8.6317,"n":487,"o":8.82,"t":"2025-03-25T04:00:00Z","v":18677,"vw":8.744413},{"c":8.85,"h":8.89,"l":8.651,"n":455,"o":8.755,"t":"2025-03-26T04:00:00Z","v":25408,"vw":8.791533},{"c":8.93,"h":8.96,"l":8.7796,"n":398,"o":8.82,"t":"2025-03-27T04:00:00Z","v":17481,"vw":8.902738},{"c":9.06,"h":9.09,"l":8.76,"n":913,"o":8.94,"t":"2025-03-28T04:00:00Z","v":84245,"vw":9.021965},{"c":8.71,"h":9.0563,"l":8.71,"n":631,"o":9,"t":"2025-03-31T04:00:00Z","v":57945,"vw":8.8658},{"c":8.74,"h":8.765,"l":8.5882,"n":425,"o":8.64,"t":"2025-04-01T04:00:00Z","v":16229,"vw":8.688158},{"c":8.7,"h":8.925,"l":8.61,"n":545,"o":8.73,"t":"2025-04-02T04:00:00Z","v":36976,"vw":8.75113},{"c":8.27,"h":8.4675,"l":8.2387,"n":581,"o":8.43,"t":"2025-04-03T04:00:00Z","v":36205,"vw":8.327303},{"c":8.22,"h":8.3586,"l":7.78,"n":752,"o":8.04,"t":"2025-04-04T04:00:00Z","v":57967,"vw":8.0459},{"c":8.29,"h":8.6276,"l":7.9,"n":909,"o":7.98,"t":"2025-04-07T04:00:00Z","v":61780,"vw":8.223098},{"c":8.29,"h":8.41,"l":8.11,"n":623,"o":8.36,"t":"2025-04-08T04:00:00Z","v":29208,"vw":8.286074},{"c":8.52,"h":9.0868,"l":7.85,"n":849,"o":8.15,"t":"2025-04-09T04:00:00Z","v":66654,"vw":8.466254},{"c":8.105,"h":8.48,"l":7.9392,"n":409,"o":8.48,"t":"2025-04-10T04:00:00Z","v":25967,"vw":8.132755},{"c":8.23,"h":8.33,"l":8.0196,"n":544,"o":8.17,"t":"2025-04-11T04:00:00Z","v":35952,"vw":8.181109},{"c":8.22,"h":8.32,"l":7.9607,"n":823,"o":8.32,"t":"2025-04-14T04:00:00Z","v":45181,"vw":8.136571},{"c":8.52,"h":8.58,"l":8.155,"n":945,"o":8.27,"t":"2025-04-15T04:00:00Z","v":35691,"vw":8.465998},{"c":8.73,"h":8.75,"l":8.3652,"n":1367,"o":8.39,"t":"2025-04-16T04:00:00Z","v":84325,"vw":8.65387},{"c":8.72,"h":8.88,"l":8.66,"n":937,"o":8.72,"t":"2025-04-17T04:00:00Z","v":51579,"vw":8.749529},{"c":8.77,"h":8.79,"l":8.435,"n":563,"o":8.71,"t":"2025-04-21T04:00:00Z","v":35914,"vw":8.660175},{"c":9.04,"h":9.08,"l":8.695,"n":1031,"o":8.87,"t":"2025-04-22T04:00:00Z","v":48913,"vw":8.953534},{"c":8.97,"h":9.09,"l":8.96,"n":1215,"o":9.09,"t":"2025-04-23T04:00:00Z","v":119954,"vw":9.048363},{"c":8.82,"h":9.01,"l":8.79,"n":673,"o":8.97,"t":"2025-04-24T04:00:00Z","v":26485,"vw":8.869434},{"c":8.91,"h":8.93,"l":8.62,"n":596,"o":8.78,"t":"2025-04-25T04:00:00Z","v":18742,"vw":8.806456},{"c":8.76,"h":8.885,"l":8.6602,"n":520,"o":8.82,"t":"2025-04-28T04:00:00Z","v":18969,"vw":8.781437},{"c":8.85,"h":9.08,"l":8.63,"n":603,"o":8.76,"t":"2025-04-29T04:00:00Z","v":51721,"vw":8.840759},{"c":8.8,"h":8.95,"l":8.5,"n":783,"o":8.78,"t":"2025-04-30T04:00:00Z","v":34741,"vw":8.791058},{"c":8.86,"h":9.17,"l":8.75,"n":1148,"o":8.93,"t":"2025-05-01T04:00:00Z","v":64988,"vw":8.920865},{"c":9.09,"h":9.183,"l":8.89,"n":633,"o":8.9,"t":"2025-05-02T04:00:00Z","v":30907,"vw":9.073981},{"c":9.1,"h":9.215,"l":9.1,"n":1200,"o":9.11,"t":"2025-05-05T04:00:00Z","v":44692,"vw":9.151958},{"c":9.13,"h":9.19,"l":9,"n":499,"o":9.05,"t":"2025-05-06T04:00:00Z","v":32851,"vw":9.102466},{"c":9.28,"h":9.34,"l":9.15,"n":606,"o":9.2,"t":"2025-05-07T04:00:00Z","v":38344,"vw":9.231403},{"c":9.2,"h":9.3348,"l":9.145,"n":543,"o":9.25,"t":"2025-05-08T04:00:00Z","v":21285,"vw":9.213068},{"c":9.17,"h":9.24,"l":8.925,"n":863,"o":9.14,"t":"2025-05-09T04:00:00Z","v":47496,"vw":9.119479},{"c":9.385,"h":9.435,"l":9.19,"n":671,"o":9.32,"t":"2025-05-12T04:00:00Z","v":44058,"vw":9.336258},{"c":9.4,"h":9.48,"l":9.25,"n":938,"o":9.48,"t":"2025-05-13T04:00:00Z","v":59602,"vw":9.366579},{"c":9.3,"h":9.5,"l":9.205,"n":605,"o":9.4,"t":"2025-05-14T04:00:00Z","v":40305,"vw":9.369212},{"c":9.3,"h":9.49,"l":8.78,"n":1438,"o":9.23,"t":"2025-05-15T04:00:00Z","v":114714,"vw":9.247163},{"c":9.12,"h":9.345,"l":9.065,"n":519,"o":9.25,"t":"2025-05-16T04:00:00Z","v":35360,"vw":9.19033},{"c":9.23,"h":9.26,"l":9.04,"n":561,"o":9.04,"t":"2025-05-19T04:00:00Z","v":25202,"vw":9.176545},{"c":9.25,"h":9.37,"l":9.18,"n":646,"o":9.18,"t":"2025-05-20T04:00:00Z","v":21354,"vw":9.266045},{"c":9.38,"h":9.42,"l":9.14,"n":897,"o":9.14,"t":"2025-05-21T04:00:00Z","v":84582,"vw":9.360513},{"c":9.43,"h":9.5938,"l":9.21,"n":770,"o":9.3,"t":"2025-05-22T04:00:00Z","v":58244,"vw":9.436002},{"c":9.22,"h":9.37,"l":9.12,"n":599,"o":9.29,"t":"2025-05-23T04:00:00Z","v":18304,"vw":9.251885},{"c":9.47,"h":9.48,"l":9.1203,"n":804,"o":9.28,"t":"2025-05-27T04:00:00Z","v":20181,"vw":9.391472},{"c":9.35,"h":9.4,"l":9.27,"n":695,"o":9.4,"t":"2025-05-28T04:00:00Z","v":23114,"vw":9.347785},{"c":9.39,"h":9.565,"l":9.35,"n":599,"o":9.37,"t":"2025-05-29T04:00:00Z","v":22361,"vw":9.416149},{"c":9.17,"h":9.6499,"l":9.1501,"n":678,"o":9.41,"t":"2025-05-30T04:00:00Z","v":43607,"vw":9.293453},{"c":9.2,"h":9.32,"l":9.13,"n":990,"o":9.14,"t":"2025-06-02T04:00:00Z","v":49604,"vw":9.238885},{"c":9.38,"h":9.45,"l":9.15,"n":788,"o":9.15,"t":"2025-06-03T04:00:00Z","v":33712,"vw":9.341393},{"c":9.31,"h":9.48,"l":9.26,"n":672,"o":9.37,"t":"2025-06-04T04:00:00Z","v":25812,"vw":9.331533},{"c":9.45,"h":9.4799,"l":9.32,"n":740,"o":9.32,"t":"2025-06-05T04:00:00Z","v":47971,"vw":9.41577},{"c":9.61,"h":9.65,"l":9.4601,"n":696,"o":9.56,"t":"2025-06-06T04:00:00Z","v":33633,"vw":9.582125},{"c":9.65,"h":9.7,"l":9.56,"n":547,"o":9.68,"t":"2025-06-09T04:00:00Z","v":28794,"vw":9.634945},{"c":9.49,"h":9.7,"l":9.48,"n":590,"o":9.62,"t":"2025-06-10T04:00:00Z","v":29526,"vw":9.568278},{"c":9.41,"h":9.57,"l":9.41,"n":457,"o":9.5195,"t":"2025-06-11T04:00:00Z","v":29892,"vw":9.47956},{"c":9.49,"h":9.55,"l":9.2552,"n":836,"o":9.4,"t":"2025-06-12T04:00:00Z","v":37493,"vw":9.456665},{"c":9.15,"h":9.47,"l":9.08,"n":893,"o":9.33,"t":"2025-06-13T04:00:00Z","v":35666,"vw":9.278453},{"c":9.46,"h":9.49,"l":9.15,"n":544,"o":9.15,"t":"2025-06-16T04:00:00Z","v":32616,"vw":9.397992},{"c":9,"h":9.46,"l":9,"n":771,"o":9.35,"t":"2025-06-17T04:00:00Z","v":33306,"vw":9.199444},{"c":9.1,"h":9.245,"l":8.99,"n":607,"o":8.99,"t":"2025-06-18T04:00:00Z","v":23510,"vw":9.117857},{"c":8.98,"h":9.46,"l":8.73,"n":1893,"o":9.19,"t":"2025-06-20T04:00:00Z","v":241032,"vw":9.050257},{"c":9.37,"h":9.37,"l":8.96,"n":1094,"o":9,"t":"2025-06-23T04:00:00Z","v":73519,"vw":9.14767},{"c":9.41,"h":9.49,"l":9.245,"n":806,"o":9.46,"t":"2025-06-24T04:00:00Z","v":41291,"vw":9.378315},{"c":9.27,"h":9.45,"l":9.22,"n":631,"o":9.45,"t":"2025-06-25T04:00:00Z","v":22494,"vw":9.293875},{"c":9.35,"h":9.49,"l":9.15,"n":961,"o":9.15,"t":"2025-06-26T04:00:00Z","v":36734,"vw":9.340863},{"c":9.7,"h":9.7,"l":9.05,"n":1267,"o":9.35,"t":"2025-06-27T04:00:00Z","v":332981,"vw":9.610363},{"c":9.53,"h":9.675,"l":9.53,"n":923,"o":9.66,"t":"2025-06-30T04:00:00Z","v":50903,"vw":9.58243},{"c":9.87,"h":10.19,"l":9.31,"n":1444,"o":9.58,"t":"2025-07-01T04:00:00Z","v":182090,"vw":9.726353},{"c":9.79,"h":9.95,"l":9.705,"n":736,"o":9.85,"t":"2025-07-02T04:00:00Z","v":54808,"vw":9.79144},{"c":9.79,"h":9.98,"l":9.49,"n":567,"o":9.8,"t":"2025-07-03T04:00:00Z","v":55771,"vw":9.79151},{"c":9.64,"h":9.88,"l":9.5676,"n":1144,"o":9.78,"t":"2025-07-07T04:00:00Z","v":45414,"vw":9.676599},{"c":9.7,"h":9.88,"l":9.6021,"n":585,"o":9.71,"t":"2025-07-08T04:00:00Z","v":27416,"vw":9.71134},{"c":9.73,"h":9.7742,"l":9.57,"n":395,"o":9.74,"t":"2025-07-09T04:00:00Z","v":34490,"vw":9.666645},{"c":9.61,"h":9.75,"l":9.589,"n":303,"o":9.73,"t":"2025-07-10T04:00:00Z","v":17784,"vw":9.642223},{"c":9.46,"h":9.6293,"l":9.31,"n":596,"o":9.57,"t":"2025-07-11T04:00:00Z","v":29157,"vw":9.434898},{"c":9.55,"h":9.55,"l":9.34,"n":441,"o":9.48,"t":"2025-07-14T04:00:00Z","v":18700,"vw":9.505301},{"c":9.33,"h":9.61,"l":9.32,"n":595,"o":9.56,"t":"2025-07-15T04:00:00Z","v":20578,"vw":9.43088},{"c":9.45,"h":9.47,"l":9.32,"n":728,"o":9.38,"t":"2025-07-16T04:00:00Z","v":31951,"vw":9.41696},{"c":9.43,"h":9.54,"l":9.37,"n":520,"o":9.38,"t":"2025-07-17T04:00:00Z","v":24513,"vw":9.440552},{"c":9.29,"h":9.58,"l":9.29,"n":680,"o":9.49,"t":"2025-07-18T04:00:00Z","v":31975,"vw":9.349802},{"c":9.45,"h":9.61,"l":9.3,"n":1361,"o":9.37,"t":"2025-07-21T04:00:00Z","v":135520,"vw":9.442803},{"c":9.58,"h":9.6096,"l":9.38,"n":834,"o":9.46,"t":"2025-07-22T04:00:00Z","v":51343,"vw":9.517739},{"c":9.63,"h":9.7,"l":9.47,"n":581,"o":9.63,"t":"2025-07-23T04:00:00Z","v":50747,"vw":9.610843},{"c":9.6,"h":9.68,"l":9.375,"n":766,"o":9.64,"t":"2025-07-24T04:00:00Z","v":72116,"vw":9.54526},{"c":9.62,"h":9.735,"l":9.5,"n":347,"o":9.51,"t":"2025-07-25T04:00:00Z","v":12251,"vw":9.619075},{"c":10.12,"h":10.75,"l":9.815,"n":2028,"o":9.88,"t":"2025-07-28T04:00:00Z","v":243645,"vw":10.220247},{"c":10.25,"h":10.52,"l":9.96,"n":998,"o":10.23,"t":"2025-07-29T04:00:00Z","v":93946,"vw":10.26966},{"c":10.1,"h":10.44,"l":9.955,"n":1251,"o":10.27,"t":"2025-07-30T04:00:00Z","v":58492,"vw":10.129707},{"c":10.21,"h":10.47,"l":10.08,"n":1074,"o":10.4,"t":"2025-07-31T04:00:00Z","v":74791,"vw":10.230717},{"c":10.14,"h":10.24,"l":9.87,"n":1409,"o":10.24,"t":"2025-08-01T04:00:00Z","v":67640,"vw":10.041795},{"c":10.73,"h":10.8596,"l":10.25,"n":1583,"o":10.25,"t":"2025-08-04T04:00:00Z","v":172451,"vw":10.647269},{"c":10.37,"h":10.98,"l":10.28,"n":1204,"o":10.73,"t":"2025-08-05T04:00:00Z","v":106403,"vw":10.569395},{"c":10.44,"h":10.65,"l":10.27,"n":842,"o":10.41,"t":"2025-08-06T04:00:00Z","v":69304,"vw":10.517042},{"c":10.34,"h":10.46,"l":10.11,"n":747,"o":10.44,"t":"2025-08-07T04:00:00Z","v":49135,"vw":10.291328},{"c":10.275,"h":10.46,"l":10.24,"n":600,"o":10.34,"t":"2025-08-08T04:00:00Z","v":39308,"vw":10.317692},{"c":10.06,"h":10.28,"l":9.86,"n":1022,"o":10.28,"t":"2025-08-11T04:00:00Z","v":92203,"vw":10.023423},{"c":10.39,"h":10.475,"l":10.07,"n":920,"o":10.07,"t":"2025-08-12T04:00:00Z","v":51604,"vw":10.354142},{"c":10.44,"h":10.51,"l":10.2661,"n":708,"o":10.44,"t":"2025-08-13T04:00:00Z","v":25972,"vw":10.43813},{"c":10.39,"h":10.43,"l":10.2524,"n":486,"o":10.43,"t":"2025-08-14T04:00:00Z","v":24532,"vw":10.366503},{"c":10.13,"h":10.34,"l":9.99,"n":800,"o":10.34,"t":"2025-08-15T04:00:00Z","v":62410,"vw":10.129205},{"c":10.24,"h":10.3,"l":10.0346,"n":1094,"o":10.07,"t":"2025-08-18T04:00:00Z","v":50730,"vw":10.199497},{"c":10.21,"h":10.35,"l":10.12,"n":1016,"o":10.3,"t":"2025-08-19T04:00:00Z","v":30070,"vw":10.233802},{"c":10.21,"h":10.36,"l":10.175,"n":898,"o":10.28,"t":"2025-08-20T04:00:00Z","v":32933,"vw":10.255469},{"c":10.15,"h":10.25,"l":10.0369,"n":733,"o":10.25,"t":"2025-08-21T04:00:00Z","v":49309,"vw":10.112438},{"c":10.7,"h":10.73,"l":10.15,"n":1061,"o":10.25,"t":"2025-08-22T04:00:00Z","v":79279,"vw":10.586947},{"c":10.54,"h":10.71,"l":10.5,"n":598,"o":10.7,"t":"2025-08-25T04:00:00Z","v":39759,"vw":10.597566},{"c":10.51,"h":10.6881,"l":10.43,"n":548,"o":10.54,"t":"2025-08-26T04:00:00Z","v":24171,"vw":10.544611},{"c":10.51,"h":10.61,"l":10.4296,"n":1106,"o":10.47,"t":"2025-08-27T04:00:00Z","v":33110,"vw":10.533181},{"c":10.57,"h":10.6604,"l":10.42,"n":597,"o":10.55,"t":"2025-08-28T04:00:00Z","v":20844,"vw":10.548845},{"c":10.56,"h":10.73,"l":10.49,"n":396,"o":10.57,"t":"2025-08-29T04:00:00Z","v":21946,"vw":10.57803},{"c":10.49,"h":10.6406,"l":10.27,"n":885,"o":10.46,"t":"2025-09-02T04:00:00Z","v":58642,"vw":10.4915},{"c":10.43,"h":10.63,"l":10.36,"n":840,"o":10.38,"t":"2025-09-03T04:00:00Z","v":49593,"vw":10.464414},{"c":10.79,"h":10.79,"l":10.4386,"n":854,"o":10.49,"t":"2025-09-04T04:00:00Z","v":40252,"vw":10.666718},{"c":10.71,"h":10.87,"l":10.66,"n":815,"o":10.87,"t":"2025-09-05T04:00:00Z","v":26617,"vw":10.717138},{"c":10.74,"h":10.78,"l":10.63,"n":878,"o":10.63,"t":"2025-09-08T04:00:00Z","v":45784,"vw":10.70233},{"c":10.71,"h":10.74,"l":10.625,"n":805,"o":10.63,"t":"2025-09-09T04:00:00Z","v":27770,"vw":10.685992},{"c":10.51,"h":10.71,"l":10.44,"n":652,"o":10.71,"t":"2025-09-10T04:00:00Z","v":27707,"vw":10.51923},{"c":10.68,"h":10.68,"l":10.45,"n":576,"o":10.53,"t":"2025-09-11T04:00:00Z","v":21043,"vw":10.612159},{"c":10.49,"h":10.65,"l":10.49,"n":608,"o":10.65,"t":"2025-09-12T04:00:00Z","v":23444,"vw":10.53235},{"c":10.57,"h":10.63,"l":10.49,"n":707,"o":10.52,"t":"2025-09-15T04:00:00Z","v":21445,"vw":10.551316},{"c":10.43,"h":10.6,"l":10.41,"n":619,"o":10.53,"t":"2025-09-16T04:00:00Z","v":25889,"vw":10.481068},{"c":10.33,"h":10.64,"l":10.33,"n":868,"o":10.44,"t":"2025-09-17T04:00:00Z","v":60938,"vw":10.439166},{"c":10.75,"h":10.89,"l":10.35,"n":1705,"o":10.41,"t":"2025-09-18T04:00:00Z","v":139390,"vw":10.753085},{"c":10.52,"h":10.75,"l":10.47,"n":813,"o":10.75,"t":"2025-09-19T04:00:00Z","v":159447,"vw":10.574475},{"c":10.74,"h":10.79,"l":10.51,"n":950,"o":10.51,"t":"2025-09-22T04:00:00Z","v":43718,"vw":10.701419},{"c":10.58,"h":10.85,"l":10.52,"n":875,"o":10.72,"t":"2025-09-23T04:00:00Z","v":45129,"vw":10.627158},{"c":10.61,"h":10.69,"l":10.39,"n":610,"o":10.58,"t":"2025-09-24T04:00:00Z","v":44666,"vw":10.573939},{"c":10.5,"h":10.63,"l":10.49,"n":396,"o":10.59,"t":"2025-09-25T04:00:00Z","v":23461,"vw":10.536524},{"c":10.48,"h":10.65,"l":10.43,"n":565,"o":10.5,"t":"2025-09-26T04:00:00Z","v":30276,"vw":10.49059},{"c":10.05,"h":10.5075,"l":10.05,"n":799,"o":10.49,"t":"2025-09-29T04:00:00Z","v":57310,"vw":10.178775},{"c":10.1,"h":10.31,"l":9.98,"n":605,"o":10.01,"t":"2025-09-30T04:00:00Z","v":30445,"vw":10.074334},{"c":9.93,"h":10.09,"l":9.9,"n":906,"o":10,"t":"2025-10-01T04:00:00Z","v":45350,"vw":9.9878},{"c":9.87,"h":10.15,"l":9.85,"n":623,"o":9.91,"t":"2025-10-02T04:00:00Z","v":28886,"vw":9.92185},{"c":9.98,"h":10.11,"l":9.81,"n":364,"o":9.81,"t":"2025-10-03T04:00:00Z","v":23887,"vw":9.997743},{"c":9.89,"h":10.1,"l":9.82,"n":443,"o":10.05,"t":"2025-10-06T04:00:00Z","v":26802,"vw":9.934208},{"c":9.72,"h":10.04,"l":9.72,"n":732,"o":10.04,"t":"2025-10-07T04:00:00Z","v":28284,"vw":9.798732},{"c":9.92,"h":9.96,"l":9.7901,"n":632,"o":9.82,"t":"2025-10-08T04:00:00Z","v":29354,"vw":9.901125},{"c":9.66,"h":9.89,"l":9.62,"n":524,"o":9.85,"t":"2025-10-09T04:00:00Z","v":24756,"vw":9.727159},{"c":9.38,"h":9.92,"l":9.32,"n":777,"o":9.61,"t":"2025-10-10T04:00:00Z","v":39249,"vw":9.497051},{"c":9.41,"h":9.55,"l":9.3,"n":851,"o":9.45,"t":"2025-10-13T04:00:00Z","v":32700,"vw":9.406132},{"c":10.04,"h":10.06,"l":9.34,"n":996,"o":9.34,"t":"2025-10-14T04:00:00Z","v":56991,"vw":9.815066},{"c":10.13,"h":10.16,"l":9.99,"n":713,"o":10.13,"t":"2025-10-15T04:00:00Z","v":26469,"vw":10.08969},{"c":9.81,"h":10.15,"l":9.7836,"n":703,"o":10.13,"t":"2025-10-16T04:00:00Z","v":30094,"vw":9.923205},{"c":9.85,"h":10.07,"l":9.8,"n":613,"o":9.8,"t":"2025-10-17T04:00:00Z","v":30122,"vw":9.884386},{"c":10.16,"h":10.3099,"l":9.95,"n":661,"o":9.95,"t":"2025-10-20T04:00:00Z","v":51417,"vw":10.133953},{"c":9.91,"h":10.18,"l":9.9,"n":564,"o":10.18,"t":"2025-10-21T04:00:00Z","v":25319,"vw":9.9577},{"c":10.07,"h":10.18,"l":9.87,"n":674,"o":9.87,"t":"2025-10-22T04:00:00Z","v":49834,"vw":10.075872},{"c":9.96,"h":10.096,"l":9.8701,"n":468,"o":10.03,"t":"2025-10-23T04:00:00Z","v":15149,"vw":9.998947},{"c":10.02,"h":10.29,"l":9.99,"n":307,"o":10.04,"t":"2025-10-24T04:00:00Z","v":19603,"vw":10.10232},{"c":9.88,"h":10.115,"l":9.85,"n":414,"o":10.02,"t":"2025-10-27T04:00:00Z","v":27215,"vw":9.95597},{"c":9.72,"h":9.895,"l":9.72,"n":1151,"o":9.87,"t":"2025-10-28T04:00:00Z","v":48375,"vw":9.801373},{"c":9.3,"h":9.91,"l":9.26,"n":1067,"o":9.61,"t":"2025-10-29T04:00:00Z","v":79821,"vw":9.505283},{"c":9.87,"h":9.9001,"l":9.31,"n":738,"o":9.49,"t":"2025-10-30T04:00:00Z","v":53078,"vw":9.688307},{"c":9.83,"h":10.04,"l":9.705,"n":722,"o":9.83,"t":"2025-10-31T04:00:00Z","v":53813,"vw":9.865304},{"c":9.89,"h":10.2,"l":9.71,"n":701,"o":9.79,"t":"2025-11-03T05:00:00Z","v":41856,"vw":9.965136},{"c":10.06,"h":10.15,"l":9.85,"n":962,"o":9.85,"t":"2025-11-04T05:00:00Z","v":70873,"vw":10.022487},{"c":10.12,"h":10.15,"l":10.0201,"n":502,"o":10.04,"t":"2025-11-05T05:00:00Z","v":27035,"vw":10.098209},{"c":9.89,"h":10.1987,"l":9.84,"n":532,"o":10.15,"t":"2025-11-06T05:00:00Z","v":28546,"vw":9.956909},{"c":9.88,"h":9.99,"l":9.7401,"n":577,"o":9.94,"t":"2025-11-07T05:00:00Z","v":33687,"vw":9.865956},{"c":9.93,"h":10.0599,"l":9.77,"n":475,"o":9.93,"t":"2025-11-10T05:00:00Z","v":31102,"vw":9.904397},{"c":10.025,"h":10.12,"l":9.84,"n":655,"o":9.89,"t":"2025-11-11T05:00:00Z","v":59043,"vw":10.015085},{"c":9.985,"h":10.06,"l":9.8415,"n":482,"o":9.92,"t":"2025-11-12T05:00:00Z","v":36360,"vw":9.964968},{"c":9.93,"h":10.05,"l":9.85,"n":544,"o":10,"t":"2025-11-13T05:00:00Z","v":24791,"vw":9.951935},{"c":9.84,"h":9.94,"l":9.67,"n":505,"o":9.85,"t":"2025-11-14T05:00:00Z","v":24513,"vw":9.823274},{"c":9.56,"h":9.9225,"l":9.5,"n":724,"o":9.84,"t":"2025-11-17T05:00:00Z","v":53935,"vw":9.643264},{"c":9.48,"h":9.695,"l":9.48,"n":565,"o":9.6,"t":"2025-11-18T05:00:00Z","v":38799,"vw":9.560625},{"c":9.38,"h":9.595,"l":9.38,"n":624,"o":9.48,"t":"2025-11-19T05:00:00Z","v":38754,"vw":9.430865},{"c":9.19,"h":9.65,"l":9.15,"n":859,"o":9.5,"t":"2025-11-20T05:00:00Z","v":44856,"vw":9.382537},{"c":9.55,"h":9.64,"l":9.14,"n":895,"o":9.24,"t":"2025-11-21T05:00:00Z","v":62588,"vw":9.461095},{"c":9.55,"h":9.62,"l":9.351,"n":669,"o":9.55,"t":"2025-11-24T05:00:00Z","v":24061,"vw":9.529827},{"c":9.78,"h":9.93,"l":9.4001,"n":1748,"o":9.65,"t":"2025-11-25T05:00:00Z","v":95001,"vw":9.690459},{"c":9.97,"h":10.08,"l":9.75,"n":788,"o":9.75,"t":"2025-11-26T05:00:00Z","v":54876,"vw":9.92332},{"c":9.94,"h":9.9916,"l":9.83,"n":427,"o":9.9916,"t":"2025-11-28T05:00:00Z","v":14803,"vw":9.93294},{"c":10.05,"h":10.07,"l":9.725,"n":905,"o":9.84,"t":"2025-12-01T05:00:00Z","v":40111,"vw":9.959733},{"c":9.88,"h":10.09,"l":9.84,"n":765,"o":10.05,"t":"2025-12-02T05:00:00Z","v":30081,"vw":9.941456},{"c":10.23,"h":10.25,"l":9.9025,"n":915,"o":9.97,"t":"2025-12-03T05:00:00Z","v":64060,"vw":10.139339},{"c":10.02,"h":10.23,"l":9.98,"n":680,"o":10.23,"t":"2025-12-04T05:00:00Z","v":33541,"vw":10.073153},{"c":10.28,"h":10.28,"l":9.99,"n":772,"o":10.06,"t":"2025-12-05T05:00:00Z","v":45126,"vw":10.23429},{"c":10.08,"h":10.39,"l":9.9601,"n":653,"o":10.39,"t":"2025-12-08T05:00:00Z","v":30309,"vw":10.086303},{"c":10.28,"h":10.31,"l":10.13,"n":569,"o":10.13,"t":"2025-12-09T05:00:00Z","v":30989,"vw":10.256859},{"c":10.56,"h":10.6,"l":10.27,"n":1000,"o":10.28,"t":"2025-12-10T05:00:00Z","v":76501,"vw":10.511653},{"c":10.56,"h":10.67,"l":10.41,"n":769,"o":10.63,"t":"2025-12-11T05:00:00Z","v":38826,"vw":10.545571},{"c":10.51,"h":10.67,"l":10.3,"n":744,"o":10.51,"t":"2025-12-12T05:00:00Z","v":37355,"vw":10.516881},{"c":10.65,"h":10.68,"l":10.52,"n":984,"o":10.62,"t":"2025-12-15T05:00:00Z","v":35801,"vw":10.627148},{"c":10.71,"h":10.74,"l":10.4527,"n":792,"o":10.4527,"t":"2025-12-16T05:00:00Z","v":29585,"vw":10.671704},{"c":10.48,"h":10.8899,"l":10.35,"n":1052,"o":10.68,"t":"2025-12-17T05:00:00Z","v":52479,"vw":10.522505},{"c":10.67,"h":10.725,"l":10.48,"n":1106,"o":10.48,"t":"2025-12-18T05:00:00Z","v":43468,"vw":10.618839},{"c":10.82,"h":10.85,"l":10.55,"n":867,"o":10.66,"t":"2025-12-19T05:00:00Z","v":104397,"vw":10.773669},{"c":10.53,"h":10.81,"l":10.52,"n":996,"o":10.81,"t":"2025-12-22T05:00:00Z","v":58492,"vw":10.662342},{"c":10.57,"h":10.6515,"l":10.49,"n":652,"o":10.49,"t":"2025-12-23T05:00:00Z","v":43192,"vw":10.569063},{"c":10.5,"h":10.55,"l":10.445,"n":562,"o":10.505,"t":"2025-12-24T05:00:00Z","v":22195,"vw":10.493021},{"c":10.57,"h":10.61,"l":10.43,"n":855,"o":10.55,"t":"2025-12-26T05:00:00Z","v":32373,"vw":10.51249},{"c":10.53,"h":10.59,"l":10.44,"n":594,"o":10.59,"t":"2025-12-29T05:00:00Z","v":23959,"vw":10.496877},{"c":10.335,"h":10.5,"l":10.32,"n":556,"o":10.5,"t":"2025-12-30T05:00:00Z","v":35775,"vw":10.422114},{"c":10.29,"h":10.3494,"l":10.2,"n":626,"o":10.325,"t":"2025-12-31T05:00:00Z","v":36412,"vw":10.267224},{"c":10.18,"h":10.41,"l":10.12,"n":688,"o":10.29,"t":"2026-01-02T05:00:00Z","v":25593,"vw":10.199556},{"c":10.38,"h":10.465,"l":10.14,"n":812,"o":10.14,"t":"2026-01-05T05:00:00Z","v":48870,"vw":10.330267},{"c":10.35,"h":10.38,"l":10.23,"n":720,"o":10.38,"t":"2026-01-06T05:00:00Z","v":30174,"vw":10.334249},{"c":10.27,"h":10.44,"l":10.1901,"n":760,"o":10.3,"t":"2026-01-07T05:00:00Z","v":25035,"vw":10.297898},{"c":10.35,"h":10.42,"l":10.21,"n":499,"o":10.21,"t":"2026-01-08T05:00:00Z","v":22950,"vw":10.355578},{"c":10.17,"h":10.465,"l":10.13,"n":1092,"o":10.35,"t":"2026-01-09T05:00:00Z","v":49466,"vw":10.329731},{"c":10.18,"h":10.39,"l":10.08,"n":889,"o":10.14,"t":"2026-01-12T05:00:00Z","v":49628,"vw":10.22936},{"c":10.12,"h":10.22,"l":9.995,"n":674,"o":10.15,"t":"2026-01-13T05:00:00Z","v":43435,"vw":10.121199},{"c":10.05,"h":10.255,"l":9.97,"n":582,"o":10.1,"t":"2026-01-14T05:00:00Z","v":26220,"vw":10.049197},{"c":10.06,"h":10.229,"l":10.015,"n":783,"o":10.2195,"t":"2026-01-15T05:00:00Z","v":33906,"vw":10.102955},{"c":10.04,"h":10.15,"l":9.99,"n":697,"o":10.07,"t":"2026-01-16T05:00:00Z","v":46905,"vw":10.084127},{"c":9.7,"h":10.45,"l":9.7,"n":1018,"o":9.92,"t":"2026-01-20T05:00:00Z","v":40972,"vw":9.825052},{"c":10.15,"h":10.15,"l":9.73,"n":1162,"o":9.73,"t":"2026-01-21T05:00:00Z","v":39789,"vw":10.09302},{"c":10.26,"h":10.3801,"l":10.14,"n":1251,"o":10.15,"t":"2026-01-22T05:00:00Z","v":62322,"vw":10.252465},{"c":10.05,"h":10.19,"l":10.005,"n":1198,"o":10.19,"t":"2026-01-23T05:00:00Z","v":33510,"vw":10.080643},{"c":10.19,"h":10.24,"l":10.05,"n":1174,"o":10.05,"t":"2026-01-26T05:00:00Z","v":35640,"vw":10.151855},{"c":10.08,"h":10.1999,"l":10,"n":769,"o":10.13,"t":"2026-01-27T05:00:00Z","v":33741,"vw":10.057401},{"c":9.87,"h":10.11,"l":9.86,"n":818,"o":10.11,"t":"2026-01-28T05:00:00Z","v":67616,"vw":10.008086},{"c":10.05,"h":10.102,"l":9.82,"n":597,"o":9.93,"t":"2026-01-29T05:00:00Z","v":34212,"vw":9.970391},{"c":10.29,"h":10.3499,"l":9.965,"n":1213,"o":10.01,"t":"2026-01-30T05:00:00Z","v":73091,"vw":10.242233},{"c":10.36,"h":10.51,"l":10.26,"n":1053,"o":10.35,"t":"2026-02-02T05:00:00Z","v":76506,"vw":10.439752},{"c":10.37,"h":10.39,"l":10.2,"n":1109,"o":10.32,"t":"2026-02-03T05:00:00Z","v":40076,"vw":10.295024},{"c":10.37,"h":10.435,"l":10.3,"n":812,"o":10.4,"t":"2026-02-04T05:00:00Z","v":25310,"vw":10.352257},{"c":10.24,"h":10.415,"l":10.2,"n":876,"o":10.37,"t":"2026-02-05T05:00:00Z","v":51261,"vw":10.27212},{"c":10.34,"h":10.46,"l":10.241,"n":1102,"o":10.26,"t":"2026-02-06T05:00:00Z","v":33101,"vw":10.329971},{"c":10.41,"h":10.45,"l":10.33,"n":664,"o":10.37,"t":"2026-02-09T05:00:00Z","v":23048,"vw":10.383846},{"c":10.36,"h":10.6,"l":10.31,"n":982,"o":10.4,"t":"2026-02-10T05:00:00Z","v":68524,"vw":10.460365},{"c":10.33,"h":10.44,"l":10.32,"n":668,"o":10.41,"t":"2026-02-11T05:00:00Z","v":34197,"vw":10.360427},{"c":10.27,"h":10.42,"l":10.23,"n":764,"o":10.42,"t":"2026-02-12T05:00:00Z","v":33733,"vw":10.286183},{"c":10.27,"h":10.4203,"l":10.26,"n":628,"o":10.27,"t":"2026-02-13T05:00:00Z","v":18477,"vw":10.30232},{"c":10.41,"h":10.5,"l":10.23,"n":726,"o":10.27,"t":"2026-02-17T05:00:00Z","v":18611,"vw":10.381171},{"c":10.62,"h":10.715,"l":10.39,"n":766,"o":10.39,"t":"2026-02-18T05:00:00Z","v":35756,"vw":10.609641},{"c":10.41,"h":11,"l":10.27,"n":1364,"o":10.63,"t":"2026-02-19T05:00:00Z","v":98284,"vw":10.53786},{"c":10.39,"h":10.65,"l":10.31,"n":921,"o":10.41,"t":"2026-02-20T05:00:00Z","v":82034,"vw":10.474335},{"c":9.87,"h":10.42,"l":9.85,"n":1181,"o":10.41,"t":"2026-02-23T05:00:00Z","v":106760,"vw":10.066353},{"c":10.09,"h":10.1999,"l":9.91,"n":773,"o":9.91,"t":"2026-02-24T05:00:00Z","v":57293,"vw":10.093075},{"c":10.16,"h":10.27,"l":10.05,"n":770,"o":10.15,"t":"2026-02-25T05:00:00Z","v":50726,"vw":10.143869},{"c":10.16,"h":10.31,"l":10.135,"n":814,"o":10.23,"t":"2026-02-26T05:00:00Z","v":28137,"vw":10.180714},{"c":10.09,"h":10.265,"l":10.01,"n":1106,"o":10.05,"t":"2026-02-27T05:00:00Z","v":80224,"vw":10.13638},{"c":10.43,"h":10.7964,"l":10.05,"n":1169,"o":10.05,"t":"2026-03-02T05:00:00Z","v":143366,"vw":10.617868},{"c":10.16,"h":10.375,"l":10.07,"n":627,"o":10.16,"t":"2026-03-03T05:00:00Z","v":28088,"vw":10.171373},{"c":10.11,"h":10.405,"l":10.11,"n":803,"o":10.21,"t":"2026-03-04T05:00:00Z","v":41658,"vw":10.177256},{"c":9.96,"h":10.11,"l":9.89,"n":1640,"o":10.07,"t":"2026-03-05T05:00:00Z","v":108661,"vw":9.956176},{"c":9.83,"h":9.95,"l":9.61,"n":1108,"o":9.95,"t":"2026-03-06T05:00:00Z","v":68633,"vw":9.778982},{"c":9.49,"h":9.73,"l":9.33,"n":1302,"o":9.73,"t":"2026-03-09T04:00:00Z","v":85118,"vw":9.425246},{"c":9.59,"h":9.7499,"l":9.37,"n":914,"o":9.4,"t":"2026-03-10T04:00:00Z","v":47403,"vw":9.599905},{"c":9.49,"h":9.6189,"l":9.42,"n":820,"o":9.57,"t":"2026-03-11T04:00:00Z","v":26115,"vw":9.519082},{"c":9.34,"h":9.575,"l":9.33,"n":696,"o":9.45,"t":"2026-03-12T04:00:00Z","v":34748,"vw":9.40212},{"c":9.35,"h":9.4587,"l":9.1857,"n":1017,"o":9.43,"t":"2026-03-13T04:00:00Z","v":57807,"vw":9.291682},{"c":9.4,"h":9.45,"l":9.26,"n":1064,"o":9.44,"t":"2026-03-16T04:00:00Z","v":38467,"vw":9.370613},{"c":9.28,"h":9.5227,"l":9.25,"n":850,"o":9.4,"t":"2026-03-17T04:00:00Z","v":56109,"vw":9.373092},{"c":8.86,"h":9.295,"l":8.81,"n":1436,"o":9.24,"t":"2026-03-18T04:00:00Z","v":106209,"vw":9.009525},{"c":8.52,"h":8.85,"l":8.43,"n":1809,"o":8.76,"t":"2026-03-19T04:00:00Z","v":157919,"vw":8.614879},{"c":8.37,"h":8.6763,"l":8.28,"n":1058,"o":8.56,"t":"2026-03-20T04:00:00Z","v":129756,"vw":8.397715},{"c":8.74,"h":8.825,"l":8.39,"n":1197,"o":8.57,"t":"2026-03-23T04:00:00Z","v":69558,"vw":8.641963},{"c":8.47,"h":8.9199,"l":8.25,"n":1238,"o":8.62,"t":"2026-03-24T04:00:00Z","v":72884,"vw":8.444317},{"c":8.49,"h":8.68,"l":8.305,"n":899,"o":8.59,"t":"2026-03-25T04:00:00Z","v":40567,"vw":8.468572},{"c":8.43,"h":8.52,"l":8.3301,"n":989,"o":8.4,"t":"2026-03-26T04:00:00Z","v":38669,"vw":8.439636},{"c":8.01,"h":8.37,"l":8,"n":1303,"o":8.35,"t":"2026-03-27T04:00:00Z","v":62767,"vw":8.122684},{"c":8.46,"h":8.5454,"l":7.85,"n":1925,"o":8.08,"t":"2026-03-30T04:00:00Z","v":109630,"vw":8.216017},{"c":8.56,"h":8.85,"l":8.3,"n":859,"o":8.63,"t":"2026-03-31T04:00:00Z","v":60583,"vw":8.596618},{"c":8.45,"h":8.7899,"l":8.45,"n":615,"o":8.62,"t":"2026-04-01T04:00:00Z","v":25586,"vw":8.513396},{"c":8.47,"h":8.6697,"l":8.23,"n":942,"o":8.32,"t":"2026-04-02T04:00:00Z","v":35345,"vw":8.451395},{"c":8.57,"h":8.64,"l":8.24,"n":665,"o":8.41,"t":"2026-04-06T04:00:00Z","v":22623,"vw":8.561236},{"c":8.51,"h":8.605,"l":8.39,"n":681,"o":8.49,"t":"2026-04-07T04:00:00Z","v":33341,"vw":8.515614},{"c":8.88,"h":8.925,"l":8.7012,"n":1100,"o":8.79,"t":"2026-04-08T04:00:00Z","v":48607,"vw":8.824571},{"c":8.965,"h":8.99,"l":8.575,"n":817,"o":8.79,"t":"2026-04-09T04:00:00Z","v":24281,"vw":8.897057},{"c":8.83,"h":8.87,"l":8.67,"n":760,"o":8.7372,"t":"2026-04-10T04:00:00Z","v":182825,"vw":8.750106},{"c":9.02,"h":9.04,"l":8.83,"n":925,"o":8.83,"t":"2026-04-13T04:00:00Z","v":33729,"vw":8.96678},{"c":9.12,"h":9.185,"l":8.9301,"n":646,"o":8.96,"t":"2026-04-14T04:00:00Z","v":33109,"vw":9.071392},{"c":9.22,"h":9.27,"l":8.985,"n":894,"o":9.07,"t":"2026-04-15T04:00:00Z","v":45285,"vw":9.164548},{"c":9.42,"h":9.44,"l":9.17,"n":1126,"o":9.17,"t":"2026-04-16T04:00:00Z","v":48881,"vw":9.335079},{"c":9.54,"h":10,"l":9.2963,"n":1536,"o":9.52,"t":"2026-04-17T04:00:00Z","v":63054,"vw":9.654308},{"c":9.45,"h":9.6094,"l":9.295,"n":589,"o":9.46,"t":"2026-04-20T04:00:00Z","v":129642,"vw":9.461485},{"c":9.42,"h":9.5,"l":9.37,"n":677,"o":9.37,"t":"2026-04-21T04:00:00Z","v":26029,"vw":9.419544},{"c":9.59,"h":10.02,"l":9.3501,"n":1176,"o":9.48,"t":"2026-04-22T04:00:00Z","v":73171,"vw":9.719596},{"c":9.42,"h":9.62,"l":9.36,"n":446,"o":9.57,"t":"2026-04-23T04:00:00Z","v":66223,"vw":9.457359},{"c":9.4,"h":9.67,"l":9.19,"n":820,"o":9.36,"t":"2026-04-24T04:00:00Z","v":28801,"vw":9.408319},{"c":9.49,"h":9.5899,"l":9.2505,"n":849,"o":9.32,"t":"2026-04-27T04:00:00Z","v":32874,"vw":9.47706},{"c":9.41,"h":9.61,"l":9.41,"n":1176,"o":9.49,"t":"2026-04-28T04:00:00Z","v":25416,"vw":9.468095},{"c":9.26,"h":9.5,"l":9.26,"n":859,"o":9.26,"t":"2026-04-29T04:00:00Z","v":23639,"vw":9.323129},{"c":9.16,"h":9.6472,"l":9.15,"n":1095,"o":9.17,"t":"2026-04-30T04:00:00Z","v":86772,"vw":9.296573},{"c":8.86,"h":9.3524,"l":8.85,"n":1026,"o":9.19,"t":"2026-05-01T04:00:00Z","v":34699,"vw":9.026105},{"c":9.21,"h":9.315,"l":8.86,"n":2056,"o":8.86,"t":"2026-05-04T04:00:00Z","v":83921,"vw":9.170487},{"c":9.27,"h":9.5,"l":9.25,"n":2093,"o":9.32,"t":"2026-05-05T04:00:00Z","v":115544,"vw":9.427384},{"c":9.41,"h":9.5,"l":9.28,"n":1560,"o":9.28,"t":"2026-05-06T04:00:00Z","v":63143,"vw":9.398601},{"c":9.56,"h":9.65,"l":9.49,"n":1271,"o":9.49,"t":"2026-05-07T04:00:00Z","v":139574,"vw":9.512486},{"c":9.66,"h":9.81,"l":9.54,"n":1308,"o":9.56,"t":"2026-05-08T04:00:00Z","v":57913,"vw":9.645979},{"c":9.38,"h":9.59,"l":9.272,"n":1502,"o":9.272,"t":"2026-05-11T04:00:00Z","v":48793,"vw":9.377072},{"c":9.28,"h":9.33,"l":9.11,"n":1339,"o":9.33,"t":"2026-05-12T04:00:00Z","v":75549,"vw":9.275908},{"c":9.37,"h":9.39,"l":9.19,"n":1694,"o":9.19,"t":"2026-05-13T04:00:00Z","v":54467,"vw":9.339197},{"c":9.68,"h":9.73,"l":9.46,"n":1398,"o":9.46,"t":"2026-05-14T04:00:00Z","v":47170,"vw":9.643411},{"c":9.53,"h":9.6925,"l":9.395,"n":1995,"o":9.55,"t":"2026-05-15T04:00:00Z","v":116736,"vw":9.550258},{"c":9.63,"h":9.75,"l":9.4211,"n":1373,"o":9.57,"t":"2026-05-18T04:00:00Z","v":63856,"vw":9.64115},{"c":9.32,"h":9.7899,"l":9.29,"n":1012,"o":9.55,"t":"2026-05-19T04:00:00Z","v":48440,"vw":9.470303},{"c":9.45,"h":9.68,"l":9.26,"n":1330,"o":9.3,"t":"2026-05-20T04:00:00Z","v":55639,"vw":9.517427},{"c":9.52,"h":9.6399,"l":9.2501,"n":1168,"o":9.46,"t":"2026-05-21T04:00:00Z","v":52439,"vw":9.455839},{"c":9.43,"h":9.55,"l":9.2701,"n":1002,"o":9.55,"t":"2026-05-22T04:00:00Z","v":28644,"vw":9.434693},{"c":9.59,"h":9.75,"l":9.37,"n":1531,"o":9.37,"t":"2026-05-26T04:00:00Z","v":54915,"vw":9.587234},{"c":9.59,"h":9.73,"l":9.48,"n":983,"o":9.61,"t":"2026-05-27T04:00:00Z","v":28456,"vw":9.58996},{"c":9.67,"h":9.695,"l":9.445,"n":1509,"o":9.54,"t":"2026-05-28T04:00:00Z","v":38843,"vw":9.621514},{"c":9.73,"h":9.855,"l":9.57,"n":1125,"o":9.59,"t":"2026-05-29T04:00:00Z","v":85147,"vw":9.748544},{"c":9.85,"h":9.9,"l":9.6,"n":1091,"o":9.74,"t":"2026-06-01T04:00:00Z","v":77609,"vw":9.777036},{"c":9.825,"h":9.9,"l":9.71,"n":1035,"o":9.71,"t":"2026-06-02T04:00:00Z","v":42628,"vw":9.807536},{"c":9.57,"h":9.765,"l":9.55,"n":1410,"o":9.7,"t":"2026-06-03T04:00:00Z","v":42408,"vw":9.60966},{"c":9.63,"h":9.7999,"l":9.56,"n":740,"o":9.56,"t":"2026-06-04T04:00:00Z","v":47789,"vw":9.67784},{"c":9.56,"h":9.695,"l":9.54,"n":1243,"o":9.63,"t":"2026-06-05T04:00:00Z","v":59247,"vw":9.625769},{"c":9.64,"h":9.75,"l":9.574,"n":956,"o":9.59,"t":"2026-06-08T04:00:00Z","v":38963,"vw":9.641356},{"c":9.63,"h":9.85,"l":9.61,"n":1131,"o":9.61,"t":"2026-06-09T04:00:00Z","v":62661,"vw":9.708943},{"c":9.9,"h":9.95,"l":9.68,"n":1132,"o":9.68,"t":"2026-06-10T04:00:00Z","v":480447,"vw":9.861569},{"c":9.81,"h":10.19,"l":9.75,"n":1583,"o":9.95,"t":"2026-06-11T04:00:00Z","v":106890,"vw":9.928527},{"c":9.81,"h":9.95,"l":9.71,"n":1860,"o":9.71,"t":"2026-06-12T04:00:00Z","v":61217,"vw":9.822279},{"c":9.85,"h":9.92,"l":9.76,"n":1146,"o":9.82,"t":"2026-06-15T04:00:00Z","v":61578,"vw":9.847476},{"c":9.87,"h":10.085,"l":9.82,"n":1121,"o":9.9,"t":"2026-06-16T04:00:00Z","v":547185,"vw":9.994688},{"c":9.52,"h":9.93,"l":9.47,"n":1581,"o":9.89,"t":"2026-06-17T04:00:00Z","v":75231,"vw":9.676198},{"c":9.53,"h":9.69,"l":9.38,"n":1029,"o":9.59,"t":"2026-06-18T04:00:00Z","v":81796,"vw":9.541822},{"c":9.38,"h":9.62,"l":9.36,"n":1244,"o":9.53,"t":"2026-06-22T04:00:00Z","v":35727,"vw":9.440316},{"c":9.66,"h":9.8,"l":9.4,"n":1457,"o":9.4,"t":"2026-06-23T04:00:00Z","v":80621,"vw":9.675539},{"c":9.95,"h":10.15,"l":9.49,"n":1735,"o":9.61,"t":"2026-06-24T04:00:00Z","v":132440,"vw":9.921976},{"c":9.97,"h":10,"l":9.89,"n":1104,"o":9.995,"t":"2026-06-25T04:00:00Z","v":37327,"vw":9.95848},{"c":10.3,"h":10.45,"l":9.91,"n":1868,"o":10,"t":"2026-06-26T04:00:00Z","v":532085,"vw":10.276818},{"c":10.3,"h":10.3,"l":9.9901,"n":1608,"o":10.23,"t":"2026-06-29T04:00:00Z","v":96371,"vw":10.173622},{"c":10.21,"h":10.325,"l":10.15,"n":1734,"o":10.26,"t":"2026-06-30T04:00:00Z","v":112856,"vw":10.212628},{"c":10.34,"h":10.38,"l":10.0094,"n":1754,"o":10.22,"t":"2026-07-01T04:00:00Z","v":95458,"vw":10.315069},{"c":10.12,"h":10.39,"l":10.0201,"n":1117,"o":10.35,"t":"2026-07-02T04:00:00Z","v":35409,"vw":10.120882},{"c":10.04,"h":10.16,"l":9.98,"n":817,"o":10.08,"t":"2026-07-06T04:00:00Z","v":38499,"vw":10.054471},{"c":9.94,"h":10.3799,"l":9.88,"n":1273,"o":10.09,"t":"2026-07-07T04:00:00Z","v":27148,"vw":10.043649},{"c":9.83,"h":10.37,"l":9.82,"n":1047,"o":9.87,"t":"2026-07-08T04:00:00Z","v":32373,"vw":9.869186},{"c":9.97,"h":10.005,"l":9.82,"n":727,"o":9.82,"t":"2026-07-09T04:00:00Z","v":41356,"vw":9.932235},{"c":10,"h":10.09,"l":9.8501,"n":823,"o":10.04,"t":"2026-07-10T04:00:00Z","v":31483,"vw":9.996524},{"c":9.98,"h":10.12,"l":9.9,"n":1027,"o":10.025,"t":"2026-07-13T04:00:00Z","v":26250,"vw":9.986149},{"c":9.97,"h":10.1499,"l":9.87,"n":739,"o":10.02,"t":"2026-07-14T04:00:00Z","v":35609,"vw":9.981321},{"c":10.06,"h":10.2,"l":9.93,"n":1344,"o":9.97,"t":"2026-07-15T04:00:00Z","v":36807,"vw":10.067434},{"c":10.23,"h":10.33,"l":10.035,"n":1307,"o":10.035,"t":"2026-07-16T04:00:00Z","v":42279,"vw":10.208129},{"c":9.95,"h":10.25,"l":9.92,"n":1009,"o":10.18,"t":"2026-07-17T04:00:00Z","v":32110,"vw":10.016512},{"c":9.79,"h":10.0859,"l":9.755,"n":694,"o":9.92,"t":"2026-07-20T04:00:00Z","v":29818,"vw":9.860796},{"c":9.72,"h":9.82,"l":9.565,"n":1197,"o":9.76,"t":"2026-07-21T04:00:00Z","v":61522,"vw":9.713306},{"c":9.73,"h":9.76,"l":9.59,"n":827,"o":9.71,"t":"2026-07-22T04:00:00Z","v":29172,"vw":9.70354},{"c":9.56,"h":9.6698,"l":9.5,"n":626,"o":9.62,"t":"2026-07-23T04:00:00Z","v":21384,"vw":9.572593},{"c":9.77,"h":9.865,"l":9.4101,"n":827,"o":9.62,"t":"2026-07-24T04:00:00Z","v":36491,"vw":9.763135},{"c":9.79,"h":9.94,"l":9.79,"n":430,"o":9.8,"t":"2026-07-27T04:00:00Z","v":15445,"vw":9.821461},{"c":9.92,"h":10.06,"l":9.865,"n":719,"o":9.87,"t":"2026-07-28T04:00:00Z","v":21423,"vw":9.95085},{"c":9.93,"h":9.9929,"l":9.805,"n":1042,"o":9.93,"t":"2026-07-29T04:00:00Z","v":31059,"vw":9.903476},{"c":10.1,"h":10.36,"l":9.89,"n":1274,"o":9.89,"t":"2026-07-30T04:00:00Z","v":42926,"vw":10.10016},{"c":9.94,"h":10.12,"l":9.8101,"n":739,"o":10.11,"t":"2026-07-31T04:00:00Z","v":31241,"vw":9.930829},{"c":10.6,"h":10.6002,"l":10,"n":1390,"o":10.08,"t":"2026-08-03T04:00:00Z","v":73426,"vw":10.446576},{"c":10.9,"h":10.99,"l":10.41,"n":1606,"o":10.62,"t":"2026-08-04T04:00:00Z","v":246600,"vw":10.685527},{"c":10.79,"h":11.05,"l":10.69,"n":1509,"o":11.05,"t":"2026-08-05T04:00:00Z","v":76632,"vw":10.817678},{"c":10.84,"h":11.0164,"l":10.72,"n":809,"o":10.77,"t":"2026-08-06T04:00:00Z","v":62454,"vw":10.840666},{"c":10.9,"h":10.96,"l":10.75,"n":1173,"o":10.83,"t":"2026-08-07T04:00:00Z","v":56913,"vw":10.867122},{"c":10.85,"h":10.94,"l":10.57,"n":740,"o":10.91,"t":"2026-08-10T04:00:00Z","v":153925,"vw":10.850063},{"c":11.03,"h":11.16,"l":10.825,"n":1385,"o":10.91,"t":"2026-08-11T04:00:00Z","v":95955,"vw":11.032728},{"c":11.2,"h":11.29,"l":10.8968,"n":1271,"o":10.98,"t":"2026-08-12T04:00:00Z","v":105513,"vw":11.109665},{"c":11.43,"h":11.5,"l":11.2,"n":1581,"o":11.2,"t":"2026-08-13T04:00:00Z","v":81422,"vw":11.418939},{"c":11.48,"h":11.565,"l":11.35,"n":1652,"o":11.43,"t":"2026-08-14T04:00:00Z","v":70262,"vw":11.458939},{"c":11.1,"h":11.35,"l":11.05,"n":1941,"o":11.34,"t":"2026-08-17T04:00:00Z","v":79562,"vw":11.177518},{"c":11.33,"h":11.45,"l":11.0402,"n":1647,"o":11.11,"t":"2026-08-18T04:00:00Z","v":72171,"vw":11.306016},{"c":11.43,"h":11.55,"l":11.275,"n":1253,"o":11.3,"t":"2026-08-19T04:00:00Z","v":65746,"vw":11.414479},{"c":11.45,"h":11.48,"l":11.3,"n":1109,"o":11.32,"t":"2026-08-20T04:00:00Z","v":58226,"vw":11.415369},{"c":11.68,"h":11.75,"l":11.435,"n":2059,"o":11.45,"t":"2026-08-21T04:00:00Z","v":115362,"vw":11.560504},{"c":11.65,"h":11.795,"l":11.62,"n":2003,"o":11.68,"t":"2026-08-24T04:00:00Z","v":91242,"vw":11.725611},{"c":11.98,"h":11.98,"l":11.66,"n":1580,"o":11.72,"t":"2026-08-25T04:00:00Z","v":72079,"vw":11.853009},{"c":11.72,"h":12.07,"l":11.68,"n":1782,"o":12,"t":"2026-08-26T04:00:00Z","v":67709,"vw":11.804066},{"c":11.81,"h":11.96,"l":11.61,"n":1841,"o":11.66,"t":"2026-08-27T04:00:00Z","v":80218,"vw":11.836047},{"c":11.95,"h":12,"l":11.7254,"n":1287,"o":11.85,"t":"2026-08-28T04:00:00Z","v":52629,"vw":11.924294},{"c":11.82,"h":11.95,"l":11.74,"n":1274,"o":11.92,"t":"2026-08-31T04:00:00Z","v":67727,"vw":11.854755},{"c":11.85,"h":11.8854,"l":11.68,"n":2416,"o":11.76,"t":"2026-09-01T04:00:00Z","v":66215,"vw":11.787829},{"c":11.94,"h":12.0745,"l":11.85,"n":1429,"o":11.92,"t":"2026-09-02T04:00:00Z","v":52766,"vw":11.965611},{"c":12.01,"h":12.07,"l":11.94,"n":1065,"o":11.94,"t":"2026-09-03T04:00:00Z","v":40240,"vw":12.001941},{"c":12.22,"h":12.225,"l":11.93,"n":905,"o":11.93,"t":"2026-09-04T04:00:00Z","v":35166,"vw":12.143283},{"c":12.085,"h":12.205,"l":11.941,"n":1379,"o":12.14,"t":"2026-09-08T04:00:00Z","v":51532,"vw":12.081146},{"c":12.11,"h":12.1106,"l":11.93,"n":1628,"o":12.05,"t":"2026-09-09T04:00:00Z","v":81638,"vw":12.033892},{"c":12.13,"h":12.1847,"l":11.98,"n":1163,"o":12.075,"t":"2026-09-10T04:00:00Z","v":41581,"vw":12.10595},{"c":12.05,"h":12.26,"l":12.04,"n":1274,"o":12.26,"t":"2026-09-11T04:00:00Z","v":60460,"vw":12.137358},{"c":12.07,"h":12.2,"l":11.395,"n":1353,"o":11.395,"t":"2026-09-14T04:00:00Z","v":53014,"vw":12.056949},{"c":12.14,"h":12.16,"l":11.94,"n":1337,"o":11.94,"t":"2026-09-15T04:00:00Z","v":54063,"vw":12.089406},{"c":11.84,"h":12.165,"l":11.82,"n":1946,"o":12.15,"t":"2026-09-16T04:00:00Z","v":77609,"vw":11.930703},{"c":11.88,"h":12.08,"l":11.86,"n":1586,"o":11.97,"t":"2026-09-17T04:00:00Z","v":41728,"vw":11.969451},{"c":11.98,"h":12.02,"l":11.725,"n":1068,"o":11.83,"t":"2026-09-18T04:00:00Z","v":199186,"vw":11.957039},{"c":11.95,"h":12.08,"l":11.915,"n":1199,"o":12.03,"t":"2026-09-21T04:00:00Z","v":46589,"vw":11.973689},{"c":12.1,"h":12.11,"l":11.9,"n":960,"o":11.96,"t":"2026-09-22T04:00:00Z","v":53643,"vw":12.026142},{"c":11.54,"h":12.09,"l":11.39,"n":2433,"o":12.09,"t":"2026-09-23T04:00:00Z","v":145672,"vw":11.557328},{"c":11.83,"h":11.839,"l":11.48,"n":1653,"o":11.53,"t":"2026-09-24T04:00:00Z","v":80059,"vw":11.695917},{"c":11.96,"h":11.97,"l":11.71,"n":1444,"o":11.77,"t":"2026-09-25T04:00:00Z","v":64670,"vw":11.916452},{"c":12.05,"h":12.08,"l":11.88,"n":1760,"o":11.96,"t":"2026-09-28T04:00:00Z","v":62317,"vw":11.995902},{"c":12.04,"h":12.1,"l":11.72,"n":1397,"o":12.08,"t":"2026-09-29T04:00:00Z","v":88842,"vw":11.920581},{"c":11.89,"h":12.0823,"l":11.89,"n":1784,"o":12,"t":"2026-09-30T04:00:00Z","v":63420,"vw":11.959945},{"c":11.92,"h":12.06,"l":11.76,"n":1045,"o":11.89,"t":"2026-10-01T04:00:00Z","v":44461,"vw":11.955198},{"c":11.91,"h":12.16,"l":11.745,"n":1931,"o":12.03,"t":"2026-10-02T04:00:00Z","v":95963,"vw":11.910807},{"c":11.81,"h":11.96,"l":11.745,"n":2325,"o":11.89,"t":"2026-10-05T04:00:00Z","v":113446,"vw":11.820063},{"c":11.81,"h":11.9799,"l":11.81,"n":1139,"o":11.86,"t":"2026-10-06T04:00:00Z","v":53474,"vw":11.882551},{"c":11.79,"h":11.865,"l":11.69,"n":1684,"o":11.69,"t":"2026-10-07T04:00:00Z","v":79897,"vw":11.805764},{"c":12.05,"h":12.08,"l":11.72,"n":1203,"o":11.72,"t":"2026-10-08T04:00:00Z","v":45639,"vw":11.960904},{"c":11.88,"h":12.04,"l":11.81,"n":1064,"o":12.01,"t":"2026-10-09T04:00:00Z","v":55383,"vw":11.910505},{"c":11.85,"h":12.09,"l":11.75,"n":828,"o":11.91,"t":"2026-10-12T04:00:00Z","v":29193,"vw":11.861883},{"c":11.44,"h":11.73,"l":11.35,"n":942,"o":11.72,"t":"2026-10-13T04:00:00Z","v":41886,"vw":11.469677},{"c":11.03,"h":11.4403,"l":10.89,"n":1643,"o":11.35,"t":"2026-10-14T04:00:00Z","v":74519,"vw":11.075036},{"c":11.19,"h":11.3117,"l":11.04,"n":1352,"o":11.1,"t":"2026-10-15T04:00:00Z","v":37267,"vw":11.194599},{"c":11.19,"h":11.305,"l":11.1096,"n":725,"o":11.2,"t":"2026-10-16T04:00:00Z","v":28244,"vw":11.177741},{"c":11.22,"h":11.34,"l":11,"n":1001,"o":11.19,"t":"2026-10-19T04:00:00Z","v":53402,"vw":11.217091},{"c":11.2,"h":11.4567,"l":11,"n":674,"o":11.15,"t":"2026-10-20T04:00:00Z","v":30792,"vw":11.184212},{"c":11.2,"h":11.21,"l":11.0641,"n":720,"o":11.15,"t":"2026-10-21T04:00:00Z","v":26167,"vw":11.174055},{"c":11.32,"h":11.475,"l":11.22,"n":1255,"o":11.22,"t":"2026-10-22T04:00:00Z","v":31927,"vw":11.343761}],"volatilityBars":[{"c":11.95,"h":11.96,"l":11.95,"n":5,"o":11.96,"t":"2026-09-22T13:30:00Z","v":756,"vw":11.958672},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-22T13:45:00Z","v":100,"vw":11.9},{"c":12.015,"h":12.015,"l":11.96,"n":24,"o":11.96,"t":"2026-09-22T14:00:00Z","v":3895,"vw":11.965914},{"c":12.06,"h":12.06,"l":11.94,"n":11,"o":11.94,"t":"2026-09-22T14:15:00Z","v":2207,"vw":12.000227},{"c":12.06,"h":12.06,"l":11.96,"n":16,"o":12,"t":"2026-09-22T14:30:00Z","v":1529,"vw":12.02099},{"c":11.96,"h":12,"l":11.96,"n":17,"o":12,"t":"2026-09-22T14:45:00Z","v":1192,"vw":11.983813},{"c":11.95,"h":12,"l":11.93,"n":27,"o":11.96,"t":"2026-09-22T15:00:00Z","v":1401,"vw":11.959336},{"c":11.92,"h":11.9893,"l":11.91,"n":12,"o":11.91,"t":"2026-09-22T15:15:00Z","v":1718,"vw":11.957675},{"c":11.92,"h":11.955,"l":11.92,"n":9,"o":11.955,"t":"2026-09-22T15:45:00Z","v":975,"vw":11.947776},{"c":11.91,"h":11.955,"l":11.91,"n":7,"o":11.955,"t":"2026-09-22T16:00:00Z","v":619,"vw":11.9475},{"c":11.92,"h":11.955,"l":11.92,"n":4,"o":11.955,"t":"2026-09-22T16:15:00Z","v":301,"vw":11.943333},{"c":11.92,"h":11.99,"l":11.92,"n":23,"o":11.9483,"t":"2026-09-22T16:30:00Z","v":2994,"vw":11.951684},{"c":11.91,"h":11.94,"l":11.91,"n":4,"o":11.94,"t":"2026-09-22T16:45:00Z","v":301,"vw":11.923333},{"c":11.965,"h":11.965,"l":11.92,"n":26,"o":11.92,"t":"2026-09-22T17:00:00Z","v":1126,"vw":11.950385},{"c":11.94,"h":11.96,"l":11.94,"n":16,"o":11.95,"t":"2026-09-22T17:15:00Z","v":622,"vw":11.950362},{"c":12.005,"h":12.005,"l":11.93,"n":21,"o":11.93,"t":"2026-09-22T17:30:00Z","v":772,"vw":11.964583},{"c":12.03,"h":12.03,"l":12,"n":40,"o":12,"t":"2026-09-22T17:45:00Z","v":1506,"vw":12.006836},{"c":12.0043,"h":12.0043,"l":12.0043,"n":1,"o":12.0043,"t":"2026-09-22T18:00:00Z","v":217,"vw":12.0043},{"c":12.01,"h":12.0101,"l":11.98,"n":62,"o":12.01,"t":"2026-09-22T18:15:00Z","v":4642,"vw":12.006493},{"c":12,"h":12.024,"l":12,"n":3,"o":12.024,"t":"2026-09-22T18:30:00Z","v":300,"vw":12.008},{"c":12.04,"h":12.04,"l":12.0201,"n":13,"o":12.03,"t":"2026-09-22T18:45:00Z","v":1302,"vw":12.024384},{"c":12.045,"h":12.06,"l":12.04,"n":35,"o":12.05,"t":"2026-09-22T19:00:00Z","v":1266,"vw":12.047958},{"c":12.055,"h":12.055,"l":12.05,"n":5,"o":12.05,"t":"2026-09-22T19:15:00Z","v":230,"vw":12.0525},{"c":12.075,"h":12.09,"l":12.065,"n":55,"o":12.07,"t":"2026-09-22T19:30:00Z","v":1924,"vw":12.077},{"c":12.1,"h":12.11,"l":12.07,"n":133,"o":12.07,"t":"2026-09-22T19:45:00Z","v":5180,"vw":12.098838},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-09-22T20:00:00Z","v":12173,"vw":12.1},{"c":11.96,"h":11.96,"l":11.96,"n":10,"o":11.96,"t":"2026-09-22T20:15:00Z","v":459,"vw":11.96},{"c":12,"h":12.09,"l":12,"n":29,"o":12.09,"t":"2026-09-23T13:30:00Z","v":1465,"vw":12.080625},{"c":11.97,"h":11.97,"l":11.97,"n":7,"o":11.97,"t":"2026-09-23T13:45:00Z","v":339,"vw":11.97},{"c":11.88,"h":11.96,"l":11.88,"n":14,"o":11.96,"t":"2026-09-23T14:15:00Z","v":749,"vw":11.941151},{"c":11.81,"h":11.865,"l":11.81,"n":25,"o":11.865,"t":"2026-09-23T14:30:00Z","v":993,"vw":11.831},{"c":11.75,"h":11.825,"l":11.69,"n":53,"o":11.81,"t":"2026-09-23T14:45:00Z","v":8103,"vw":11.80181},{"c":11.72,"h":11.72,"l":11.72,"n":7,"o":11.72,"t":"2026-09-23T15:00:00Z","v":445,"vw":11.72},{"c":11.64,"h":11.67,"l":11.64,"n":12,"o":11.67,"t":"2026-09-23T15:15:00Z","v":293,"vw":11.655},{"c":11.59,"h":11.63,"l":11.57,"n":45,"o":11.61,"t":"2026-09-23T15:30:00Z","v":2661,"vw":11.5964},{"c":11.655,"h":11.655,"l":11.59,"n":37,"o":11.59,"t":"2026-09-23T15:45:00Z","v":4329,"vw":11.60134},{"c":11.64,"h":11.67,"l":11.59,"n":85,"o":11.63,"t":"2026-09-23T16:00:00Z","v":3499,"vw":11.644486},{"c":11.63,"h":11.64,"l":11.63,"n":38,"o":11.64,"t":"2026-09-23T16:15:00Z","v":1640,"vw":11.631},{"c":11.605,"h":11.66,"l":11.57,"n":75,"o":11.66,"t":"2026-09-23T16:30:00Z","v":3157,"vw":11.610238},{"c":11.66,"h":11.67,"l":11.6487,"n":56,"o":11.66,"t":"2026-09-23T16:45:00Z","v":4021,"vw":11.667623},{"c":11.56,"h":11.6,"l":11.555,"n":79,"o":11.6,"t":"2026-09-23T17:00:00Z","v":4427,"vw":11.567011},{"c":11.59,"h":11.595,"l":11.54,"n":52,"o":11.585,"t":"2026-09-23T17:15:00Z","v":1536,"vw":11.576707},{"c":11.54,"h":11.59,"l":11.54,"n":87,"o":11.59,"t":"2026-09-23T17:45:00Z","v":6354,"vw":11.544},{"c":11.53,"h":11.57,"l":11.5,"n":75,"o":11.51,"t":"2026-09-23T18:00:00Z","v":5197,"vw":11.518884},{"c":11.52,"h":11.52,"l":11.49,"n":28,"o":11.49,"t":"2026-09-23T18:15:00Z","v":1203,"vw":11.516193},{"c":11.5,"h":11.5,"l":11.43,"n":175,"o":11.49,"t":"2026-09-23T18:30:00Z","v":6744,"vw":11.456579},{"c":11.45,"h":11.49,"l":11.44,"n":32,"o":11.49,"t":"2026-09-23T18:45:00Z","v":759,"vw":11.463},{"c":11.45,"h":11.47,"l":11.41,"n":90,"o":11.44,"t":"2026-09-23T19:00:00Z","v":2324,"vw":11.446429},{"c":11.495,"h":11.5473,"l":11.39,"n":167,"o":11.4,"t":"2026-09-23T19:15:00Z","v":54370,"vw":11.515831},{"c":11.43,"h":11.51,"l":11.42,"n":53,"o":11.5,"t":"2026-09-23T19:30:00Z","v":1939,"vw":11.450833},{"c":11.54,"h":11.54,"l":11.42,"n":287,"o":11.44,"t":"2026-09-23T19:45:00Z","v":8275,"vw":11.480719},{"c":11.54,"h":11.54,"l":11.54,"n":8,"o":11.54,"t":"2026-09-23T20:00:00Z","v":9423,"vw":11.54},{"c":11.37,"h":11.37,"l":11.37,"n":7,"o":11.37,"t":"2026-09-23T22:30:00Z","v":442,"vw":11.37},{"c":11.505,"h":11.6,"l":11.505,"n":15,"o":11.53,"t":"2026-09-24T13:30:00Z","v":1066,"vw":11.542124},{"c":11.54,"h":11.54,"l":11.54,"n":6,"o":11.54,"t":"2026-09-24T14:30:00Z","v":225,"vw":11.54},{"c":11.53,"h":11.535,"l":11.4963,"n":23,"o":11.525,"t":"2026-09-24T14:45:00Z","v":1383,"vw":11.52523},{"c":11.535,"h":11.535,"l":11.49,"n":4,"o":11.49,"t":"2026-09-24T15:00:00Z","v":804,"vw":11.522475},{"c":11.535,"h":11.59,"l":11.48,"n":21,"o":11.535,"t":"2026-09-24T15:15:00Z","v":6213,"vw":11.509247},{"c":11.6,"h":11.6,"l":11.55,"n":32,"o":11.56,"t":"2026-09-24T15:30:00Z","v":4100,"vw":11.560856},{"c":11.58,"h":11.58,"l":11.51,"n":94,"o":11.55,"t":"2026-09-24T16:00:00Z","v":7547,"vw":11.552395},{"c":11.63,"h":11.675,"l":11.53,"n":25,"o":11.53,"t":"2026-09-24T16:15:00Z","v":1218,"vw":11.640159},{"c":11.64,"h":11.64,"l":11.64,"n":3,"o":11.64,"t":"2026-09-24T16:45:00Z","v":105,"vw":11.64},{"c":11.63,"h":11.695,"l":11.63,"n":25,"o":11.695,"t":"2026-09-24T17:00:00Z","v":1912,"vw":11.683827},{"c":11.7,"h":11.7,"l":11.645,"n":29,"o":11.67,"t":"2026-09-24T17:15:00Z","v":1008,"vw":11.671667},{"c":11.7,"h":11.7,"l":11.61,"n":66,"o":11.66,"t":"2026-09-24T17:30:00Z","v":4747,"vw":11.637131},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-09-24T17:45:00Z","v":214,"vw":11.69},{"c":11.655,"h":11.655,"l":11.655,"n":1,"o":11.655,"t":"2026-09-24T18:00:00Z","v":100,"vw":11.655},{"c":11.655,"h":11.655,"l":11.655,"n":4,"o":11.655,"t":"2026-09-24T18:15:00Z","v":106,"vw":11.655},{"c":11.7074,"h":11.7074,"l":11.7,"n":8,"o":11.7,"t":"2026-09-24T18:45:00Z","v":248,"vw":11.704111},{"c":11.72,"h":11.72,"l":11.71,"n":27,"o":11.715,"t":"2026-09-24T19:00:00Z","v":689,"vw":11.715},{"c":11.79,"h":11.815,"l":11.74,"n":204,"o":11.74,"t":"2026-09-24T19:15:00Z","v":19495,"vw":11.779854},{"c":11.82,"h":11.839,"l":11.79,"n":86,"o":11.82,"t":"2026-09-24T19:30:00Z","v":2425,"vw":11.8218},{"c":11.81,"h":11.83,"l":11.79,"n":206,"o":11.83,"t":"2026-09-24T19:45:00Z","v":7272,"vw":11.814201},{"c":11.83,"h":11.83,"l":11.83,"n":4,"o":11.83,"t":"2026-09-24T20:00:00Z","v":9456,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-09-24T20:30:00Z","v":243,"vw":11.83},{"c":11.77,"h":11.77,"l":11.77,"n":5,"o":11.77,"t":"2026-09-25T13:45:00Z","v":226,"vw":11.77},{"c":11.76,"h":11.76,"l":11.76,"n":4,"o":11.76,"t":"2026-09-25T14:00:00Z","v":311,"vw":11.76},{"c":11.77,"h":11.77,"l":11.71,"n":13,"o":11.77,"t":"2026-09-25T15:00:00Z","v":1418,"vw":11.765556},{"c":11.725,"h":11.77,"l":11.725,"n":2,"o":11.77,"t":"2026-09-25T15:15:00Z","v":200,"vw":11.7475},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-09-25T15:45:00Z","v":162,"vw":11.71},{"c":11.92,"h":11.92,"l":11.725,"n":74,"o":11.77,"t":"2026-09-25T16:00:00Z","v":3337,"vw":11.841951},{"c":11.89,"h":11.94,"l":11.85,"n":73,"o":11.93,"t":"2026-09-25T16:15:00Z","v":9886,"vw":11.90952},{"c":11.88,"h":11.88,"l":11.88,"n":10,"o":11.88,"t":"2026-09-25T16:30:00Z","v":276,"vw":11.88},{"c":11.85,"h":11.865,"l":11.85,"n":10,"o":11.865,"t":"2026-09-25T16:45:00Z","v":373,"vw":11.8575},{"c":11.85,"h":11.87,"l":11.84,"n":32,"o":11.87,"t":"2026-09-25T17:00:00Z","v":1832,"vw":11.858468},{"c":11.88,"h":11.88,"l":11.86,"n":20,"o":11.86,"t":"2026-09-25T17:30:00Z","v":1118,"vw":11.8725},{"c":11.875,"h":11.875,"l":11.87,"n":36,"o":11.87,"t":"2026-09-25T17:45:00Z","v":678,"vw":11.8725},{"c":11.905,"h":11.905,"l":11.88,"n":8,"o":11.88,"t":"2026-09-25T18:00:00Z","v":416,"vw":11.88625},{"c":11.91,"h":11.91,"l":11.88,"n":63,"o":11.88,"t":"2026-09-25T18:15:00Z","v":2577,"vw":11.904932},{"c":11.92,"h":11.93,"l":11.91,"n":35,"o":11.93,"t":"2026-09-25T18:45:00Z","v":1310,"vw":11.916612},{"c":11.915,"h":11.92,"l":11.91,"n":63,"o":11.92,"t":"2026-09-25T19:00:00Z","v":6767,"vw":11.911625},{"c":11.9,"h":11.93,"l":11.87,"n":75,"o":11.915,"t":"2026-09-25T19:15:00Z","v":4534,"vw":11.915176},{"c":11.92,"h":11.92,"l":11.91,"n":13,"o":11.91,"t":"2026-09-25T19:30:00Z","v":359,"vw":11.915},{"c":11.97,"h":11.97,"l":11.925,"n":264,"o":11.93,"t":"2026-09-25T19:45:00Z","v":6887,"vw":11.959478},{"c":11.96,"h":11.96,"l":11.96,"n":6,"o":11.96,"t":"2026-09-25T20:00:00Z","v":15046,"vw":11.96},{"c":11.95,"h":11.96,"l":11.88,"n":15,"o":11.96,"t":"2026-09-28T13:30:00Z","v":1801,"vw":11.909683},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-09-28T13:45:00Z","v":100,"vw":11.93},{"c":11.965,"h":12,"l":11.965,"n":17,"o":12,"t":"2026-09-28T14:00:00Z","v":477,"vw":11.984649},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-09-28T14:15:00Z","v":105,"vw":11.93},{"c":11.9,"h":11.92,"l":11.9,"n":7,"o":11.92,"t":"2026-09-28T14:45:00Z","v":307,"vw":11.913333},{"c":11.91,"h":11.91,"l":11.91,"n":9,"o":11.91,"t":"2026-09-28T15:00:00Z","v":374,"vw":11.91},{"c":11.95,"h":11.99,"l":11.94,"n":51,"o":11.94,"t":"2026-09-28T15:30:00Z","v":1746,"vw":11.974167},{"c":11.95,"h":11.95,"l":11.95,"n":8,"o":11.95,"t":"2026-09-28T15:45:00Z","v":326,"vw":11.95},{"c":11.92,"h":11.955,"l":11.92,"n":15,"o":11.95,"t":"2026-09-28T16:00:00Z","v":990,"vw":11.946516},{"c":11.975,"h":11.98,"l":11.95,"n":31,"o":11.95,"t":"2026-09-28T16:15:00Z","v":1084,"vw":11.97},{"c":12.01,"h":12.01,"l":11.98,"n":22,"o":11.99,"t":"2026-09-28T16:45:00Z","v":674,"vw":11.996641},{"c":12.04,"h":12.04,"l":11.98,"n":84,"o":12.02,"t":"2026-09-28T17:00:00Z","v":2854,"vw":12.0065},{"c":12.01,"h":12.015,"l":11.92,"n":49,"o":12.015,"t":"2026-09-28T17:15:00Z","v":2102,"vw":11.994688},{"c":12.016,"h":12.016,"l":11.955,"n":45,"o":12,"t":"2026-09-28T17:30:00Z","v":2143,"vw":11.990264},{"c":11.98,"h":12.01,"l":11.98,"n":60,"o":12,"t":"2026-09-28T17:45:00Z","v":2043,"vw":11.994746},{"c":11.97,"h":11.975,"l":11.95,"n":22,"o":11.975,"t":"2026-09-28T18:00:00Z","v":971,"vw":11.961631},{"c":11.945,"h":11.96,"l":11.945,"n":19,"o":11.96,"t":"2026-09-28T18:15:00Z","v":528,"vw":11.955},{"c":11.96,"h":11.96,"l":11.94,"n":27,"o":11.96,"t":"2026-09-28T18:30:00Z","v":1831,"vw":11.945},{"c":11.955,"h":11.96,"l":11.935,"n":74,"o":11.96,"t":"2026-09-28T19:00:00Z","v":7428,"vw":11.956457},{"c":11.965,"h":11.98,"l":11.95,"n":51,"o":11.95,"t":"2026-09-28T19:15:00Z","v":2860,"vw":11.956},{"c":11.935,"h":11.97,"l":11.935,"n":30,"o":11.9642,"t":"2026-09-28T19:30:00Z","v":732,"vw":11.955834},{"c":12.04,"h":12.08,"l":11.95,"n":249,"o":11.96,"t":"2026-09-28T19:45:00Z","v":9307,"vw":12.009987},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-09-28T20:00:00Z","v":13431,"vw":12.05},{"c":12.05,"h":12.08,"l":11.975,"n":16,"o":12.08,"t":"2026-09-29T13:30:00Z","v":2060,"vw":12.031793},{"c":12,"h":12.01,"l":12,"n":12,"o":12.01,"t":"2026-09-29T13:45:00Z","v":348,"vw":12.005},{"c":11.9947,"h":11.9947,"l":11.9947,"n":2,"o":11.9947,"t":"2026-09-29T14:00:00Z","v":101,"vw":11.9947},{"c":11.955,"h":11.955,"l":11.955,"n":2,"o":11.955,"t":"2026-09-29T14:15:00Z","v":121,"vw":11.955},{"c":11.875,"h":11.9,"l":11.875,"n":12,"o":11.9,"t":"2026-09-29T14:30:00Z","v":812,"vw":11.889907},{"c":11.86,"h":11.875,"l":11.72,"n":161,"o":11.875,"t":"2026-09-29T14:45:00Z","v":23537,"vw":11.738654},{"c":11.795,"h":11.805,"l":11.795,"n":14,"o":11.805,"t":"2026-09-29T15:00:00Z","v":492,"vw":11.799464},{"c":11.86,"h":11.88,"l":11.85,"n":35,"o":11.88,"t":"2026-09-29T15:15:00Z","v":1171,"vw":11.860888},{"c":11.9,"h":11.9,"l":11.83,"n":8,"o":11.89,"t":"2026-09-29T15:30:00Z","v":624,"vw":11.871739},{"c":11.89,"h":11.91,"l":11.865,"n":23,"o":11.865,"t":"2026-09-29T15:45:00Z","v":1253,"vw":11.8805},{"c":11.9,"h":11.9,"l":11.9,"n":10,"o":11.9,"t":"2026-09-29T16:00:00Z","v":341,"vw":11.9},{"c":11.96,"h":11.96,"l":11.87,"n":35,"o":11.87,"t":"2026-09-29T16:15:00Z","v":7266,"vw":11.925086},{"c":11.965,"h":12.01,"l":11.95,"n":47,"o":11.96,"t":"2026-09-29T16:30:00Z","v":4935,"vw":11.989518},{"c":11.945,"h":11.955,"l":11.91,"n":25,"o":11.93,"t":"2026-09-29T16:45:00Z","v":1234,"vw":11.939},{"c":12.005,"h":12.005,"l":11.98,"n":18,"o":11.98,"t":"2026-09-29T17:15:00Z","v":692,"vw":11.98875},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-29T17:30:00Z","v":176,"vw":12},{"c":12.015,"h":12.015,"l":12.015,"n":1,"o":12.015,"t":"2026-09-29T17:45:00Z","v":100,"vw":12.015},{"c":12.02,"h":12.02,"l":12.02,"n":23,"o":12.02,"t":"2026-09-29T18:00:00Z","v":650,"vw":12.02},{"c":12.03,"h":12.03,"l":12,"n":31,"o":12.01,"t":"2026-09-29T18:15:00Z","v":2174,"vw":12.01042},{"c":12.025,"h":12.025,"l":12.025,"n":3,"o":12.025,"t":"2026-09-29T18:30:00Z","v":202,"vw":12.025},{"c":12.01,"h":12.0262,"l":12.01,"n":12,"o":12.01,"t":"2026-09-29T18:45:00Z","v":1414,"vw":12.017364},{"c":12.02,"h":12.02,"l":12.01,"n":42,"o":12.01,"t":"2026-09-29T19:00:00Z","v":2216,"vw":12.018494},{"c":11.995,"h":12.01,"l":11.955,"n":85,"o":12.01,"t":"2026-09-29T19:15:00Z","v":9297,"vw":11.996292},{"c":12.1,"h":12.1,"l":11.99,"n":77,"o":11.995,"t":"2026-09-29T19:30:00Z","v":6106,"vw":12.040466},{"c":12.05,"h":12.085,"l":11.99,"n":243,"o":12.08,"t":"2026-09-29T19:45:00Z","v":7350,"vw":12.043794},{"c":12.04,"h":12.04,"l":12.04,"n":11,"o":12.04,"t":"2026-09-29T20:00:00Z","v":8812,"vw":12.04},{"c":12.03,"h":12.045,"l":12,"n":27,"o":12,"t":"2026-09-30T13:30:00Z","v":1327,"vw":12.023809},{"c":12.015,"h":12.015,"l":12.015,"n":3,"o":12.015,"t":"2026-09-30T13:45:00Z","v":401,"vw":12.015},{"c":12.03,"h":12.05,"l":12,"n":7,"o":12,"t":"2026-09-30T14:00:00Z","v":545,"vw":12.026704},{"c":12.02,"h":12.02,"l":12.02,"n":5,"o":12.02,"t":"2026-09-30T14:15:00Z","v":762,"vw":12.02},{"c":12.05,"h":12.05,"l":11.94,"n":125,"o":12,"t":"2026-09-30T14:30:00Z","v":7807,"vw":11.999522},{"c":12.045,"h":12.045,"l":12.045,"n":5,"o":12.045,"t":"2026-09-30T14:45:00Z","v":511,"vw":12.045},{"c":12.0823,"h":12.0823,"l":12.0823,"n":1,"o":12.0823,"t":"2026-09-30T15:00:00Z","v":724,"vw":12.0823},{"c":11.99,"h":11.99,"l":11.99,"n":13,"o":11.99,"t":"2026-09-30T15:15:00Z","v":312,"vw":11.99},{"c":11.98,"h":12,"l":11.98,"n":12,"o":12,"t":"2026-09-30T15:45:00Z","v":397,"vw":11.987302},{"c":11.975,"h":11.975,"l":11.975,"n":2,"o":11.975,"t":"2026-09-30T16:15:00Z","v":153,"vw":11.975},{"c":11.985,"h":11.985,"l":11.94,"n":39,"o":11.955,"t":"2026-09-30T16:45:00Z","v":1345,"vw":11.96},{"c":11.99,"h":11.99,"l":11.99,"n":9,"o":11.99,"t":"2026-09-30T17:00:00Z","v":266,"vw":11.99},{"c":11.94,"h":11.98,"l":11.94,"n":72,"o":11.98,"t":"2026-09-30T17:15:00Z","v":1936,"vw":11.966364},{"c":11.95,"h":11.95,"l":11.94,"n":24,"o":11.94,"t":"2026-09-30T17:30:00Z","v":596,"vw":11.945},{"c":11.97,"h":11.97,"l":11.97,"n":12,"o":11.97,"t":"2026-09-30T18:00:00Z","v":428,"vw":11.97},{"c":11.94,"h":12.01,"l":11.94,"n":109,"o":11.98,"t":"2026-09-30T18:15:00Z","v":10985,"vw":11.977817},{"c":11.95,"h":11.97,"l":11.95,"n":19,"o":11.95,"t":"2026-09-30T18:30:00Z","v":638,"vw":11.958},{"c":11.945,"h":11.945,"l":11.945,"n":2,"o":11.945,"t":"2026-09-30T18:45:00Z","v":102,"vw":11.945},{"c":11.96,"h":12,"l":11.96,"n":100,"o":11.96,"t":"2026-09-30T19:15:00Z","v":6706,"vw":11.992334},{"c":11.96,"h":11.96,"l":11.96,"n":14,"o":11.96,"t":"2026-09-30T19:30:00Z","v":387,"vw":11.96},{"c":11.9,"h":11.96,"l":11.9,"n":149,"o":11.95,"t":"2026-09-30T19:45:00Z","v":4465,"vw":11.917887},{"c":11.66,"h":11.89,"l":11.66,"n":19,"o":11.89,"t":"2026-09-30T20:00:00Z","v":12568,"vw":11.886252},{"c":11.78,"h":11.89,"l":11.76,"n":37,"o":11.89,"t":"2026-10-01T13:30:00Z","v":2205,"vw":11.821713},{"c":11.81,"h":11.815,"l":11.81,"n":4,"o":11.815,"t":"2026-10-01T14:00:00Z","v":209,"vw":11.8125},{"c":11.8494,"h":11.8494,"l":11.8494,"n":3,"o":11.8494,"t":"2026-10-01T14:15:00Z","v":323,"vw":11.8494},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-01T14:30:00Z","v":311,"vw":11.85},{"c":11.85,"h":11.88,"l":11.85,"n":12,"o":11.88,"t":"2026-10-01T14:45:00Z","v":576,"vw":11.858646},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-01T15:00:00Z","v":500,"vw":11.81},{"c":11.85,"h":11.8514,"l":11.85,"n":3,"o":11.8514,"t":"2026-10-01T15:15:00Z","v":608,"vw":11.851167},{"c":11.9,"h":11.9,"l":11.87,"n":26,"o":11.87,"t":"2026-10-01T15:30:00Z","v":605,"vw":11.88},{"c":11.98,"h":11.98,"l":11.92,"n":27,"o":11.92,"t":"2026-10-01T16:00:00Z","v":1430,"vw":11.964898},{"c":12.0286,"h":12.0286,"l":12.0286,"n":3,"o":12.0286,"t":"2026-10-01T16:45:00Z","v":204,"vw":12.0286},{"c":12.03,"h":12.05,"l":12,"n":93,"o":12.05,"t":"2026-10-01T17:00:00Z","v":6368,"vw":12.027413},{"c":12.03,"h":12.05,"l":12.03,"n":37,"o":12.04,"t":"2026-10-01T17:15:00Z","v":1614,"vw":12.040181},{"c":12.05,"h":12.05,"l":12.05,"n":26,"o":12.05,"t":"2026-10-01T17:30:00Z","v":640,"vw":12.05},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-10-01T17:45:00Z","v":213,"vw":12},{"c":12.02,"h":12.02,"l":12.02,"n":11,"o":12.02,"t":"2026-10-01T18:00:00Z","v":371,"vw":12.02},{"c":12.03,"h":12.03,"l":12.03,"n":5,"o":12.03,"t":"2026-10-01T18:15:00Z","v":807,"vw":12.03},{"c":12.06,"h":12.06,"l":12.06,"n":4,"o":12.06,"t":"2026-10-01T18:30:00Z","v":125,"vw":12.06},{"c":12.01,"h":12.02,"l":12.01,"n":25,"o":12.02,"t":"2026-10-01T18:45:00Z","v":1818,"vw":12.018147},{"c":11.985,"h":12.01,"l":11.985,"n":16,"o":12.01,"t":"2026-10-01T19:00:00Z","v":1239,"vw":12.00213},{"c":12,"h":12.01,"l":11.96,"n":30,"o":11.96,"t":"2026-10-01T19:15:00Z","v":2458,"vw":11.991933},{"c":11.985,"h":12,"l":11.985,"n":34,"o":12,"t":"2026-10-01T19:30:00Z","v":1754,"vw":11.993308},{"c":11.9,"h":12,"l":11.9,"n":213,"o":12,"t":"2026-10-01T19:45:00Z","v":7047,"vw":11.946451},{"c":11.92,"h":11.92,"l":11.92,"n":6,"o":11.92,"t":"2026-10-01T20:00:00Z","v":6704,"vw":11.92},{"c":12.11,"h":12.11,"l":12,"n":18,"o":12.03,"t":"2026-10-02T13:30:00Z","v":1124,"vw":12.051287},{"c":12.03,"h":12.16,"l":11.97,"n":46,"o":12.15,"t":"2026-10-02T13:45:00Z","v":5339,"vw":12.118785},{"c":11.97,"h":12.098,"l":11.97,"n":46,"o":11.97,"t":"2026-10-02T14:00:00Z","v":4065,"vw":12.039417},{"c":11.96,"h":12,"l":11.96,"n":15,"o":12,"t":"2026-10-02T14:15:00Z","v":1158,"vw":11.971488},{"c":11.97,"h":11.98,"l":11.96,"n":30,"o":11.96,"t":"2026-10-02T14:30:00Z","v":1020,"vw":11.967143},{"c":11.95,"h":11.98,"l":11.95,"n":32,"o":11.97,"t":"2026-10-02T14:45:00Z","v":1574,"vw":11.971889},{"c":11.89,"h":11.97,"l":11.88,"n":99,"o":11.96,"t":"2026-10-02T15:00:00Z","v":4798,"vw":11.919797},{"c":11.9,"h":11.9,"l":11.89,"n":48,"o":11.89,"t":"2026-10-02T15:15:00Z","v":1571,"vw":11.894595},{"c":11.9,"h":11.92,"l":11.9,"n":35,"o":11.91,"t":"2026-10-02T15:30:00Z","v":1385,"vw":11.911048},{"c":11.88,"h":11.9,"l":11.865,"n":80,"o":11.89,"t":"2026-10-02T15:45:00Z","v":2405,"vw":11.887908},{"c":11.865,"h":11.87,"l":11.855,"n":42,"o":11.87,"t":"2026-10-02T16:00:00Z","v":1779,"vw":11.8635},{"c":11.885,"h":11.885,"l":11.865,"n":30,"o":11.865,"t":"2026-10-02T16:15:00Z","v":1090,"vw":11.87625},{"c":11.88,"h":11.88,"l":11.88,"n":6,"o":11.88,"t":"2026-10-02T16:30:00Z","v":413,"vw":11.88},{"c":11.885,"h":11.9,"l":11.88,"n":23,"o":11.88,"t":"2026-10-02T16:45:00Z","v":1000,"vw":11.889047},{"c":11.9,"h":11.9,"l":11.89,"n":13,"o":11.89,"t":"2026-10-02T17:00:00Z","v":742,"vw":11.898466},{"c":11.875,"h":11.925,"l":11.875,"n":35,"o":11.925,"t":"2026-10-02T17:15:00Z","v":1226,"vw":11.903889},{"c":11.83,"h":11.8728,"l":11.81,"n":62,"o":11.865,"t":"2026-10-02T17:30:00Z","v":5440,"vw":11.84474},{"c":11.84,"h":11.845,"l":11.815,"n":24,"o":11.815,"t":"2026-10-02T17:45:00Z","v":1504,"vw":11.833636},{"c":11.84,"h":11.84,"l":11.84,"n":3,"o":11.84,"t":"2026-10-02T18:00:00Z","v":215,"vw":11.84},{"c":11.78,"h":11.84,"l":11.745,"n":128,"o":11.84,"t":"2026-10-02T18:15:00Z","v":5490,"vw":11.795344},{"c":11.78,"h":11.785,"l":11.78,"n":14,"o":11.78,"t":"2026-10-02T18:30:00Z","v":781,"vw":11.781},{"c":11.76,"h":11.785,"l":11.76,"n":27,"o":11.785,"t":"2026-10-02T18:45:00Z","v":1241,"vw":11.775},{"c":11.82,"h":11.8699,"l":11.76,"n":31,"o":11.76,"t":"2026-10-02T19:00:00Z","v":1861,"vw":11.794271},{"c":11.855,"h":11.91,"l":11.855,"n":77,"o":11.86,"t":"2026-10-02T19:15:00Z","v":10580,"vw":11.885391},{"c":11.86,"h":11.88,"l":11.84,"n":47,"o":11.88,"t":"2026-10-02T19:30:00Z","v":2452,"vw":11.860847},{"c":11.88,"h":11.97,"l":11.83,"n":346,"o":11.86,"t":"2026-10-02T19:45:00Z","v":14002,"vw":11.884258},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-02T20:00:00Z","v":12946,"vw":11.91},{"c":11.77,"h":11.9,"l":11.77,"n":12,"o":11.89,"t":"2026-10-05T13:30:00Z","v":1763,"vw":11.880687},{"c":11.8725,"h":11.88,"l":11.8675,"n":9,"o":11.88,"t":"2026-10-05T14:15:00Z","v":1309,"vw":11.878333},{"c":11.81,"h":11.875,"l":11.81,"n":23,"o":11.8725,"t":"2026-10-05T14:30:00Z","v":613,"vw":11.8535},{"c":11.82,"h":11.89,"l":11.81,"n":15,"o":11.81,"t":"2026-10-05T14:45:00Z","v":2737,"vw":11.817507},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-05T15:00:00Z","v":110,"vw":11.82},{"c":11.95,"h":11.95,"l":11.875,"n":37,"o":11.88,"t":"2026-10-05T15:15:00Z","v":1365,"vw":11.899444},{"c":11.945,"h":11.96,"l":11.93,"n":37,"o":11.955,"t":"2026-10-05T15:30:00Z","v":1065,"vw":11.9475},{"c":11.93,"h":11.93,"l":11.92,"n":5,"o":11.92,"t":"2026-10-05T15:45:00Z","v":320,"vw":11.926667},{"c":11.92,"h":11.925,"l":11.92,"n":23,"o":11.925,"t":"2026-10-05T16:00:00Z","v":667,"vw":11.921667},{"c":11.9,"h":11.92,"l":11.9,"n":36,"o":11.92,"t":"2026-10-05T16:15:00Z","v":984,"vw":11.908537},{"c":11.9,"h":11.9,"l":11.87,"n":40,"o":11.88,"t":"2026-10-05T16:30:00Z","v":1634,"vw":11.891779},{"c":11.93,"h":11.93,"l":11.91,"n":28,"o":11.91,"t":"2026-10-05T16:45:00Z","v":888,"vw":11.9225},{"c":11.93,"h":11.95,"l":11.93,"n":40,"o":11.94,"t":"2026-10-05T17:00:00Z","v":1760,"vw":11.943316},{"c":11.93,"h":11.93,"l":11.93,"n":24,"o":11.93,"t":"2026-10-05T17:15:00Z","v":595,"vw":11.93},{"c":11.91,"h":11.92,"l":11.89,"n":38,"o":11.92,"t":"2026-10-05T17:30:00Z","v":1333,"vw":11.908837},{"c":11.88,"h":11.91,"l":11.85,"n":59,"o":11.9,"t":"2026-10-05T17:45:00Z","v":2668,"vw":11.888478},{"c":11.78,"h":11.875,"l":11.78,"n":33,"o":11.87,"t":"2026-10-05T18:00:00Z","v":2927,"vw":11.852948},{"c":11.815,"h":11.82,"l":11.78,"n":38,"o":11.79,"t":"2026-10-05T18:15:00Z","v":5956,"vw":11.797135},{"c":11.835,"h":11.84,"l":11.79,"n":49,"o":11.815,"t":"2026-10-05T18:30:00Z","v":2447,"vw":11.816906},{"c":11.8,"h":11.83,"l":11.79,"n":65,"o":11.82,"t":"2026-10-05T18:45:00Z","v":3803,"vw":11.813485},{"c":11.82,"h":11.82,"l":11.78,"n":126,"o":11.8,"t":"2026-10-05T19:00:00Z","v":4872,"vw":11.800977},{"c":11.805,"h":11.835,"l":11.805,"n":106,"o":11.835,"t":"2026-10-05T19:15:00Z","v":10836,"vw":11.81033},{"c":11.815,"h":11.86,"l":11.77,"n":251,"o":11.79,"t":"2026-10-05T19:30:00Z","v":12262,"vw":11.814095},{"c":11.84,"h":11.84,"l":11.745,"n":763,"o":11.815,"t":"2026-10-05T19:45:00Z","v":30607,"vw":11.788002},{"c":11.81,"h":11.81,"l":11.81,"n":7,"o":11.81,"t":"2026-10-05T20:00:00Z","v":15616,"vw":11.81},{"c":11.905,"h":11.94,"l":11.86,"n":9,"o":11.86,"t":"2026-10-06T13:30:00Z","v":512,"vw":11.884704},{"c":11.81,"h":11.895,"l":11.81,"n":5,"o":11.89,"t":"2026-10-06T14:45:00Z","v":336,"vw":11.865},{"c":11.9799,"h":11.9799,"l":11.9799,"n":3,"o":11.9799,"t":"2026-10-06T15:00:00Z","v":170,"vw":11.9799},{"c":11.955,"h":11.955,"l":11.895,"n":49,"o":11.895,"t":"2026-10-06T15:15:00Z","v":3734,"vw":11.931839},{"c":11.965,"h":11.965,"l":11.93,"n":6,"o":11.94,"t":"2026-10-06T15:30:00Z","v":307,"vw":11.945},{"c":11.94,"h":11.96,"l":11.94,"n":5,"o":11.96,"t":"2026-10-06T16:00:00Z","v":205,"vw":11.95},{"c":11.89,"h":11.94,"l":11.89,"n":75,"o":11.94,"t":"2026-10-06T16:15:00Z","v":5617,"vw":11.930752},{"c":11.89,"h":11.89,"l":11.875,"n":48,"o":11.875,"t":"2026-10-06T16:30:00Z","v":1024,"vw":11.884792},{"c":11.88,"h":11.89,"l":11.88,"n":28,"o":11.89,"t":"2026-10-06T16:45:00Z","v":1117,"vw":11.881704},{"c":11.88,"h":11.88,"l":11.88,"n":7,"o":11.88,"t":"2026-10-06T17:00:00Z","v":306,"vw":11.88},{"c":11.9,"h":11.9099,"l":11.9,"n":17,"o":11.9099,"t":"2026-10-06T17:15:00Z","v":1104,"vw":11.902528},{"c":11.84,"h":11.89,"l":11.84,"n":32,"o":11.89,"t":"2026-10-06T17:30:00Z","v":1314,"vw":11.877778},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-06T17:45:00Z","v":153,"vw":11.85},{"c":11.87,"h":11.87,"l":11.86,"n":33,"o":11.86,"t":"2026-10-06T18:00:00Z","v":1078,"vw":11.862574},{"c":11.885,"h":11.89,"l":11.885,"n":4,"o":11.89,"t":"2026-10-06T18:15:00Z","v":224,"vw":11.8875},{"c":11.89,"h":11.89,"l":11.89,"n":9,"o":11.89,"t":"2026-10-06T18:30:00Z","v":453,"vw":11.89},{"c":11.92,"h":11.92,"l":11.91,"n":13,"o":11.91,"t":"2026-10-06T18:45:00Z","v":534,"vw":11.912},{"c":11.83,"h":11.93,"l":11.83,"n":72,"o":11.92,"t":"2026-10-06T19:15:00Z","v":11072,"vw":11.911358},{"c":11.86,"h":11.9,"l":11.85,"n":33,"o":11.85,"t":"2026-10-06T19:30:00Z","v":1552,"vw":11.867778},{"c":11.82,"h":11.89,"l":11.81,"n":197,"o":11.87,"t":"2026-10-06T19:45:00Z","v":8101,"vw":11.857659},{"c":11.81,"h":11.81,"l":11.81,"n":9,"o":11.81,"t":"2026-10-06T20:00:00Z","v":8040,"vw":11.81},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-07T13:30:00Z","v":174,"vw":11.69},{"c":11.74,"h":11.74,"l":11.74,"n":5,"o":11.74,"t":"2026-10-07T14:00:00Z","v":130,"vw":11.74},{"c":11.805,"h":11.805,"l":11.78,"n":46,"o":11.78,"t":"2026-10-07T14:30:00Z","v":2024,"vw":11.792917},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-10-07T14:45:00Z","v":294,"vw":11.77},{"c":11.82,"h":11.83,"l":11.77,"n":38,"o":11.77,"t":"2026-10-07T15:00:00Z","v":1404,"vw":11.792191},{"c":11.79,"h":11.82,"l":11.775,"n":45,"o":11.82,"t":"2026-10-07T15:15:00Z","v":1425,"vw":11.790714},{"c":11.74,"h":11.79,"l":11.74,"n":87,"o":11.79,"t":"2026-10-07T15:30:00Z","v":2220,"vw":11.767778},{"c":11.74,"h":11.74,"l":11.73,"n":40,"o":11.74,"t":"2026-10-07T15:45:00Z","v":1173,"vw":11.736348},{"c":11.79,"h":11.86,"l":11.75,"n":55,"o":11.75,"t":"2026-10-07T16:00:00Z","v":6870,"vw":11.823178},{"c":11.84,"h":11.84,"l":11.82,"n":34,"o":11.82,"t":"2026-10-07T16:15:00Z","v":1237,"vw":11.83572},{"c":11.8401,"h":11.8401,"l":11.82,"n":59,"o":11.84,"t":"2026-10-07T16:30:00Z","v":3175,"vw":11.833528},{"c":11.825,"h":11.835,"l":11.82,"n":13,"o":11.835,"t":"2026-10-07T16:45:00Z","v":546,"vw":11.825},{"c":11.84,"h":11.865,"l":11.84,"n":24,"o":11.86,"t":"2026-10-07T17:00:00Z","v":935,"vw":11.855833},{"c":11.8,"h":11.8301,"l":11.8,"n":39,"o":11.8301,"t":"2026-10-07T17:30:00Z","v":5373,"vw":11.827472},{"c":11.775,"h":11.81,"l":11.77,"n":44,"o":11.81,"t":"2026-10-07T17:45:00Z","v":1904,"vw":11.778077},{"c":11.79,"h":11.79,"l":11.76,"n":51,"o":11.785,"t":"2026-10-07T18:00:00Z","v":2029,"vw":11.781873},{"c":11.78,"h":11.8,"l":11.775,"n":25,"o":11.8,"t":"2026-10-07T18:15:00Z","v":947,"vw":11.787048},{"c":11.84,"h":11.84,"l":11.78,"n":36,"o":11.78,"t":"2026-10-07T18:30:00Z","v":1467,"vw":11.8125},{"c":11.8,"h":11.84,"l":11.785,"n":83,"o":11.84,"t":"2026-10-07T18:45:00Z","v":7245,"vw":11.832589},{"c":11.78,"h":11.82,"l":11.78,"n":68,"o":11.82,"t":"2026-10-07T19:00:00Z","v":6368,"vw":11.810405},{"c":11.795,"h":11.8,"l":11.7675,"n":46,"o":11.775,"t":"2026-10-07T19:15:00Z","v":2087,"vw":11.78671},{"c":11.78,"h":11.78,"l":11.77,"n":53,"o":11.78,"t":"2026-10-07T19:30:00Z","v":1875,"vw":11.774727},{"c":11.805,"h":11.805,"l":11.78,"n":212,"o":11.78,"t":"2026-10-07T19:45:00Z","v":8449,"vw":11.786337},{"c":11.79,"h":11.79,"l":11.79,"n":5,"o":11.79,"t":"2026-10-07T20:00:00Z","v":8976,"vw":11.79},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-07T21:15:00Z","v":300,"vw":11.7},{"c":11.72,"h":11.72,"l":11.72,"n":6,"o":11.72,"t":"2026-10-08T13:30:00Z","v":524,"vw":11.72},{"c":11.79,"h":11.84,"l":11.79,"n":37,"o":11.83,"t":"2026-10-08T14:15:00Z","v":4008,"vw":11.829007},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-08T14:30:00Z","v":116,"vw":11.82},{"c":11.8,"h":11.8313,"l":11.8,"n":10,"o":11.8313,"t":"2026-10-08T15:45:00Z","v":1362,"vw":11.821324},{"c":11.89,"h":11.91,"l":11.83,"n":40,"o":11.83,"t":"2026-10-08T16:15:00Z","v":1629,"vw":11.883243},{"c":11.89,"h":11.91,"l":11.89,"n":58,"o":11.89,"t":"2026-10-08T16:30:00Z","v":1980,"vw":11.9},{"c":11.91,"h":11.91,"l":11.88,"n":30,"o":11.89,"t":"2026-10-08T16:45:00Z","v":964,"vw":11.894286},{"c":11.94,"h":11.955,"l":11.92,"n":56,"o":11.92,"t":"2026-10-08T17:00:00Z","v":1331,"vw":11.934167},{"c":11.95,"h":11.96,"l":11.94,"n":37,"o":11.94,"t":"2026-10-08T17:15:00Z","v":1930,"vw":11.945609},{"c":11.9165,"h":11.9165,"l":11.9165,"n":2,"o":11.9165,"t":"2026-10-08T17:30:00Z","v":131,"vw":11.9165},{"c":11.93,"h":11.99,"l":11.93,"n":73,"o":11.96,"t":"2026-10-08T17:45:00Z","v":4475,"vw":11.972392},{"c":11.94,"h":11.96,"l":11.94,"n":25,"o":11.94,"t":"2026-10-08T18:00:00Z","v":1174,"vw":11.945666},{"c":11.94,"h":11.95,"l":11.94,"n":41,"o":11.95,"t":"2026-10-08T18:15:00Z","v":1241,"vw":11.944914},{"c":11.92,"h":11.92,"l":11.92,"n":16,"o":11.92,"t":"2026-10-08T18:30:00Z","v":1109,"vw":11.92},{"c":11.95,"h":11.95,"l":11.95,"n":9,"o":11.95,"t":"2026-10-08T18:45:00Z","v":177,"vw":11.95},{"c":11.98,"h":11.98,"l":11.96,"n":21,"o":11.96,"t":"2026-10-08T19:00:00Z","v":417,"vw":11.97},{"c":12.01,"h":12.01,"l":11.98,"n":73,"o":11.98,"t":"2026-10-08T19:15:00Z","v":3187,"vw":11.992215},{"c":12.036,"h":12.08,"l":12.036,"n":163,"o":12.08,"t":"2026-10-08T19:45:00Z","v":4382,"vw":12.055644},{"c":12.05,"h":12.05,"l":12.05,"n":13,"o":12.05,"t":"2026-10-08T20:00:00Z","v":9817,"vw":12.05},{"c":11.91,"h":12.04,"l":11.91,"n":6,"o":12.01,"t":"2026-10-09T13:30:00Z","v":357,"vw":11.987848},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-09T13:45:00Z","v":300,"vw":11.9},{"c":11.95,"h":11.95,"l":11.89,"n":10,"o":11.89,"t":"2026-10-09T14:30:00Z","v":347,"vw":11.922851},{"c":11.955,"h":11.955,"l":11.88,"n":12,"o":11.88,"t":"2026-10-09T15:00:00Z","v":584,"vw":11.901},{"c":11.91,"h":11.91,"l":11.91,"n":3,"o":11.91,"t":"2026-10-09T15:15:00Z","v":107,"vw":11.91},{"c":11.88,"h":11.89,"l":11.88,"n":6,"o":11.89,"t":"2026-10-09T15:30:00Z","v":311,"vw":11.885},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-09T15:45:00Z","v":100,"vw":11.9},{"c":11.93,"h":11.93,"l":11.89,"n":15,"o":11.93,"t":"2026-10-09T16:00:00Z","v":890,"vw":11.923345},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-09T16:15:00Z","v":113,"vw":11.93},{"c":11.935,"h":11.935,"l":11.885,"n":11,"o":11.935,"t":"2026-10-09T16:30:00Z","v":679,"vw":11.918871},{"c":11.9292,"h":11.9292,"l":11.9292,"n":3,"o":11.9292,"t":"2026-10-09T16:45:00Z","v":272,"vw":11.9292},{"c":11.89,"h":11.905,"l":11.86,"n":66,"o":11.885,"t":"2026-10-09T17:00:00Z","v":2661,"vw":11.884737},{"c":11.86,"h":11.89,"l":11.83,"n":43,"o":11.89,"t":"2026-10-09T17:15:00Z","v":1989,"vw":11.864615},{"c":11.88,"h":11.88,"l":11.87,"n":52,"o":11.87,"t":"2026-10-09T17:30:00Z","v":1289,"vw":11.876832},{"c":11.91,"h":11.92,"l":11.9,"n":15,"o":11.9,"t":"2026-10-09T17:45:00Z","v":746,"vw":11.913381},{"c":11.875,"h":11.91,"l":11.87,"n":33,"o":11.91,"t":"2026-10-09T18:00:00Z","v":1579,"vw":11.887228},{"c":11.86,"h":11.875,"l":11.84,"n":9,"o":11.85,"t":"2026-10-09T18:15:00Z","v":655,"vw":11.8575},{"c":11.91,"h":11.91,"l":11.87,"n":28,"o":11.87,"t":"2026-10-09T18:30:00Z","v":1284,"vw":11.888},{"c":11.96,"h":11.9727,"l":11.94,"n":15,"o":11.94,"t":"2026-10-09T18:45:00Z","v":981,"vw":11.96046},{"c":11.91,"h":11.98,"l":11.91,"n":66,"o":11.96,"t":"2026-10-09T19:00:00Z","v":12400,"vw":11.971217},{"c":11.88,"h":11.9099,"l":11.88,"n":78,"o":11.89,"t":"2026-10-09T19:15:00Z","v":3361,"vw":11.892695},{"c":11.87,"h":11.88,"l":11.84,"n":34,"o":11.87,"t":"2026-10-09T19:30:00Z","v":1489,"vw":11.865},{"c":11.9,"h":11.9,"l":11.81,"n":262,"o":11.85,"t":"2026-10-09T19:45:00Z","v":7939,"vw":11.865363},{"c":11.88,"h":11.88,"l":11.88,"n":5,"o":11.88,"t":"2026-10-09T20:00:00Z","v":10769,"vw":11.88},{"c":11.91,"h":11.91,"l":11.9,"n":8,"o":11.9,"t":"2026-10-12T13:30:00Z","v":1217,"vw":11.909136},{"c":11.81,"h":11.955,"l":11.81,"n":19,"o":11.83,"t":"2026-10-12T14:15:00Z","v":913,"vw":11.850215},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-12T15:30:00Z","v":181,"vw":11.96},{"c":11.95,"h":12,"l":11.95,"n":9,"o":12,"t":"2026-10-12T16:00:00Z","v":273,"vw":11.975},{"c":11.95,"h":12.09,"l":11.95,"n":35,"o":12.09,"t":"2026-10-12T16:30:00Z","v":1704,"vw":12.015277},{"c":11.85,"h":11.94,"l":11.85,"n":17,"o":11.94,"t":"2026-10-12T16:45:00Z","v":549,"vw":11.895},{"c":11.915,"h":11.915,"l":11.915,"n":5,"o":11.915,"t":"2026-10-12T17:30:00Z","v":208,"vw":11.915},{"c":11.82,"h":11.89,"l":11.82,"n":39,"o":11.89,"t":"2026-10-12T18:00:00Z","v":1981,"vw":11.865165},{"c":11.855,"h":11.855,"l":11.855,"n":3,"o":11.855,"t":"2026-10-12T18:15:00Z","v":151,"vw":11.855},{"c":11.77,"h":11.89,"l":11.77,"n":68,"o":11.88,"t":"2026-10-12T18:30:00Z","v":3710,"vw":11.839239},{"c":11.78,"h":11.855,"l":11.75,"n":11,"o":11.855,"t":"2026-10-12T19:00:00Z","v":741,"vw":11.811289},{"c":11.82,"h":11.84,"l":11.82,"n":14,"o":11.83,"t":"2026-10-12T19:15:00Z","v":776,"vw":11.83},{"c":11.82,"h":11.85,"l":11.81,"n":181,"o":11.85,"t":"2026-10-12T19:45:00Z","v":5408,"vw":11.831568},{"c":11.85,"h":11.85,"l":11.85,"n":4,"o":11.85,"t":"2026-10-12T20:00:00Z","v":6247,"vw":11.85},{"c":11.55,"h":11.73,"l":11.54,"n":56,"o":11.72,"t":"2026-10-13T14:45:00Z","v":3944,"vw":11.612982},{"c":11.575,"h":11.6,"l":11.575,"n":25,"o":11.59,"t":"2026-10-13T15:00:00Z","v":891,"vw":11.589},{"c":11.615,"h":11.62,"l":11.615,"n":6,"o":11.615,"t":"2026-10-13T15:15:00Z","v":328,"vw":11.616667},{"c":11.585,"h":11.605,"l":11.57,"n":10,"o":11.58,"t":"2026-10-13T15:45:00Z","v":872,"vw":11.578802},{"c":11.54,"h":11.57,"l":11.54,"n":16,"o":11.57,"t":"2026-10-13T16:00:00Z","v":537,"vw":11.553333},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-13T16:15:00Z","v":100,"vw":11.54},{"c":11.4623,"h":11.525,"l":11.45,"n":92,"o":11.525,"t":"2026-10-13T16:30:00Z","v":3677,"vw":11.463539},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-13T16:45:00Z","v":362,"vw":11.48},{"c":11.47,"h":11.52,"l":11.47,"n":9,"o":11.52,"t":"2026-10-13T17:00:00Z","v":511,"vw":11.495556},{"c":11.46,"h":11.5,"l":11.46,"n":53,"o":11.47,"t":"2026-10-13T17:30:00Z","v":2783,"vw":11.472723},{"c":11.41,"h":11.43,"l":11.41,"n":12,"o":11.43,"t":"2026-10-13T17:45:00Z","v":391,"vw":11.42},{"c":11.41,"h":11.42,"l":11.35,"n":33,"o":11.35,"t":"2026-10-13T18:00:00Z","v":1688,"vw":11.403636},{"c":11.44,"h":11.45,"l":11.43,"n":21,"o":11.45,"t":"2026-10-13T18:15:00Z","v":663,"vw":11.443776},{"c":11.45,"h":11.45,"l":11.42,"n":44,"o":11.42,"t":"2026-10-13T18:30:00Z","v":858,"vw":11.4375},{"c":11.41,"h":11.43,"l":11.41,"n":8,"o":11.43,"t":"2026-10-13T18:45:00Z","v":267,"vw":11.42},{"c":11.4,"h":11.4,"l":11.4,"n":15,"o":11.4,"t":"2026-10-13T19:00:00Z","v":694,"vw":11.4},{"c":11.4275,"h":11.43,"l":11.42,"n":23,"o":11.43,"t":"2026-10-13T19:15:00Z","v":907,"vw":11.426359},{"c":11.365,"h":11.365,"l":11.365,"n":1,"o":11.365,"t":"2026-10-13T19:30:00Z","v":100,"vw":11.365},{"c":11.4,"h":11.465,"l":11.385,"n":139,"o":11.385,"t":"2026-10-13T19:45:00Z","v":5497,"vw":11.434638},{"c":11.44,"h":11.44,"l":11.44,"n":5,"o":11.44,"t":"2026-10-13T20:00:00Z","v":12438,"vw":11.44},{"c":11.38,"h":11.38,"l":11.34,"n":11,"o":11.35,"t":"2026-10-14T13:30:00Z","v":1384,"vw":11.354023},{"c":11.29,"h":11.33,"l":11.29,"n":9,"o":11.33,"t":"2026-10-14T13:45:00Z","v":440,"vw":11.316486},{"c":11.31,"h":11.33,"l":11.31,"n":8,"o":11.33,"t":"2026-10-14T14:30:00Z","v":602,"vw":11.314115},{"c":11.35,"h":11.35,"l":11.35,"n":9,"o":11.35,"t":"2026-10-14T15:00:00Z","v":370,"vw":11.35},{"c":11.38,"h":11.3802,"l":11.3,"n":45,"o":11.3802,"t":"2026-10-14T15:15:00Z","v":3726,"vw":11.345393},{"c":11.38,"h":11.38,"l":11.38,"n":17,"o":11.38,"t":"2026-10-14T15:30:00Z","v":411,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":8,"o":11.37,"t":"2026-10-14T15:45:00Z","v":276,"vw":11.37},{"c":11.38,"h":11.4403,"l":11.38,"n":32,"o":11.4403,"t":"2026-10-14T16:00:00Z","v":1776,"vw":11.419077},{"c":11.2875,"h":11.355,"l":11.2875,"n":23,"o":11.355,"t":"2026-10-14T16:15:00Z","v":1434,"vw":11.331837},{"c":11.3,"h":11.31,"l":11.285,"n":29,"o":11.3,"t":"2026-10-14T16:30:00Z","v":1057,"vw":11.301},{"c":11.19,"h":11.28,"l":11.19,"n":54,"o":11.28,"t":"2026-10-14T16:45:00Z","v":2143,"vw":11.229912},{"c":11.17,"h":11.17,"l":11.145,"n":21,"o":11.145,"t":"2026-10-14T17:00:00Z","v":512,"vw":11.161667},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-14T17:15:00Z","v":295,"vw":11.17},{"c":11.16,"h":11.16,"l":11.155,"n":27,"o":11.155,"t":"2026-10-14T17:45:00Z","v":751,"vw":11.156667},{"c":11.15,"h":11.15,"l":11.125,"n":65,"o":11.14,"t":"2026-10-14T18:00:00Z","v":2471,"vw":11.134602},{"c":11.08,"h":11.12,"l":11.08,"n":47,"o":11.12,"t":"2026-10-14T18:30:00Z","v":1722,"vw":11.109846},{"c":11,"h":11.08,"l":11,"n":72,"o":11.06,"t":"2026-10-14T18:45:00Z","v":6853,"vw":11.026324},{"c":10.975,"h":11.01,"l":10.95,"n":74,"o":10.995,"t":"2026-10-14T19:00:00Z","v":3891,"vw":10.977022},{"c":11,"h":11.01,"l":11,"n":32,"o":11.01,"t":"2026-10-14T19:15:00Z","v":1855,"vw":11.008},{"c":10.93,"h":11,"l":10.89,"n":114,"o":10.9869,"t":"2026-10-14T19:30:00Z","v":5677,"vw":10.957593},{"c":11.03,"h":11.045,"l":10.92,"n":309,"o":10.955,"t":"2026-10-14T19:45:00Z","v":16710,"vw":10.985549},{"c":11.03,"h":11.03,"l":11.03,"n":7,"o":11.03,"t":"2026-10-14T20:00:00Z","v":11950,"vw":11.03},{"c":11.27,"h":11.27,"l":11.1,"n":4,"o":11.1,"t":"2026-10-15T13:30:00Z","v":643,"vw":11.166719},{"c":11.2558,"h":11.2558,"l":11.04,"n":3,"o":11.04,"t":"2026-10-15T13:45:00Z","v":302,"vw":11.184106},{"c":11.3117,"h":11.3117,"l":11.3117,"n":1,"o":11.3117,"t":"2026-10-15T14:30:00Z","v":198,"vw":11.3117},{"c":11.155,"h":11.155,"l":11.155,"n":3,"o":11.155,"t":"2026-10-15T14:45:00Z","v":117,"vw":11.155},{"c":11.175,"h":11.18,"l":11.17,"n":13,"o":11.18,"t":"2026-10-15T15:15:00Z","v":1083,"vw":11.176389},{"c":11.0601,"h":11.08,"l":11.0601,"n":7,"o":11.08,"t":"2026-10-15T16:00:00Z","v":399,"vw":11.069187},{"c":11.12,"h":11.12,"l":11.1034,"n":36,"o":11.1034,"t":"2026-10-15T16:15:00Z","v":1080,"vw":11.11632},{"c":11.22,"h":11.24,"l":11.2,"n":38,"o":11.2,"t":"2026-10-15T16:30:00Z","v":1306,"vw":11.2225},{"c":11.2,"h":11.21,"l":11.2,"n":21,"o":11.21,"t":"2026-10-15T16:45:00Z","v":477,"vw":11.205},{"c":11.21,"h":11.25,"l":11.21,"n":52,"o":11.25,"t":"2026-10-15T17:00:00Z","v":963,"vw":11.226},{"c":11.21,"h":11.2745,"l":11.21,"n":11,"o":11.2745,"t":"2026-10-15T17:15:00Z","v":1687,"vw":11.266019},{"c":11.23,"h":11.23,"l":11.23,"n":3,"o":11.23,"t":"2026-10-15T17:30:00Z","v":119,"vw":11.23},{"c":11.23,"h":11.23,"l":11.21,"n":33,"o":11.21,"t":"2026-10-15T17:45:00Z","v":1540,"vw":11.21963},{"c":11.2,"h":11.2,"l":11.19,"n":30,"o":11.2,"t":"2026-10-15T18:00:00Z","v":3073,"vw":11.199221},{"c":11.1501,"h":11.21,"l":11.1501,"n":5,"o":11.21,"t":"2026-10-15T18:15:00Z","v":341,"vw":11.185439},{"c":11.185,"h":11.235,"l":11.185,"n":47,"o":11.205,"t":"2026-10-15T19:00:00Z","v":1112,"vw":11.207587},{"c":11.13,"h":11.18,"l":11.13,"n":34,"o":11.18,"t":"2026-10-15T19:15:00Z","v":1034,"vw":11.16},{"c":11.18,"h":11.18,"l":11.135,"n":55,"o":11.135,"t":"2026-10-15T19:30:00Z","v":835,"vw":11.15875},{"c":11.19,"h":11.198,"l":11.13,"n":233,"o":11.165,"t":"2026-10-15T19:45:00Z","v":4552,"vw":11.169079},{"c":11.19,"h":11.19,"l":11.19,"n":5,"o":11.19,"t":"2026-10-15T20:00:00Z","v":9135,"vw":11.19},{"c":11.18,"h":11.25,"l":11.18,"n":10,"o":11.2,"t":"2026-10-16T13:30:00Z","v":1954,"vw":11.201582},{"c":11.165,"h":11.165,"l":11.165,"n":4,"o":11.165,"t":"2026-10-16T13:45:00Z","v":1003,"vw":11.165},{"c":11.305,"h":11.305,"l":11.1837,"n":3,"o":11.1837,"t":"2026-10-16T15:30:00Z","v":239,"vw":11.236669},{"c":11.1096,"h":11.1801,"l":11.1096,"n":80,"o":11.18,"t":"2026-10-16T15:45:00Z","v":6803,"vw":11.142955},{"c":11.21,"h":11.21,"l":11.16,"n":15,"o":11.16,"t":"2026-10-16T16:15:00Z","v":938,"vw":11.174682},{"c":11.15,"h":11.205,"l":11.15,"n":12,"o":11.205,"t":"2026-10-16T16:45:00Z","v":484,"vw":11.168333},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-16T17:00:00Z","v":119,"vw":11.16},{"c":11.2,"h":11.2,"l":11.19,"n":15,"o":11.19,"t":"2026-10-16T17:15:00Z","v":572,"vw":11.193506},{"c":11.205,"h":11.205,"l":11.205,"n":2,"o":11.205,"t":"2026-10-16T17:45:00Z","v":104,"vw":11.205},{"c":11.205,"h":11.205,"l":11.205,"n":1,"o":11.205,"t":"2026-10-16T18:15:00Z","v":100,"vw":11.205},{"c":11.255,"h":11.255,"l":11.195,"n":46,"o":11.195,"t":"2026-10-16T18:45:00Z","v":1658,"vw":11.212973},{"c":11.165,"h":11.24,"l":11.165,"n":34,"o":11.24,"t":"2026-10-16T19:15:00Z","v":1766,"vw":11.203178},{"c":11.18,"h":11.215,"l":11.1598,"n":164,"o":11.16,"t":"2026-10-16T19:45:00Z","v":3466,"vw":11.181352},{"c":11.19,"h":11.19,"l":11.19,"n":7,"o":11.19,"t":"2026-10-16T20:00:00Z","v":5288,"vw":11.19},{"c":11.165,"h":11.19,"l":11.165,"n":15,"o":11.19,"t":"2026-10-19T13:30:00Z","v":2981,"vw":11.181131},{"c":11,"h":11.205,"l":11,"n":10,"o":11.205,"t":"2026-10-19T14:00:00Z","v":853,"vw":11.081109},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-19T14:15:00Z","v":104,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-19T14:45:00Z","v":121,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":7,"o":11.15,"t":"2026-10-19T15:15:00Z","v":545,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-19T15:30:00Z","v":725,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":10,"o":11.15,"t":"2026-10-19T15:45:00Z","v":310,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":5,"o":11.15,"t":"2026-10-19T16:00:00Z","v":954,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T16:15:00Z","v":100,"vw":11.15},{"c":11.18,"h":11.18,"l":11.18,"n":7,"o":11.18,"t":"2026-10-19T16:30:00Z","v":398,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":5,"o":11.18,"t":"2026-10-19T16:45:00Z","v":237,"vw":11.18},{"c":11.05,"h":11.18,"l":11.05,"n":11,"o":11.18,"t":"2026-10-19T17:00:00Z","v":1124,"vw":11.168182},{"c":11.1575,"h":11.18,"l":11.1575,"n":4,"o":11.18,"t":"2026-10-19T17:15:00Z","v":301,"vw":11.1675},{"c":11.3,"h":11.3,"l":11.17,"n":24,"o":11.17,"t":"2026-10-19T17:30:00Z","v":4676,"vw":11.245137},{"c":11.31,"h":11.31,"l":11.3,"n":5,"o":11.3,"t":"2026-10-19T17:45:00Z","v":230,"vw":11.305},{"c":11.205,"h":11.245,"l":11.205,"n":15,"o":11.245,"t":"2026-10-19T18:00:00Z","v":613,"vw":11.235},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-19T18:30:00Z","v":111,"vw":11.26},{"c":11.22,"h":11.22,"l":11.215,"n":13,"o":11.215,"t":"2026-10-19T18:45:00Z","v":1018,"vw":11.218},{"c":11.27,"h":11.27,"l":11.22,"n":10,"o":11.22,"t":"2026-10-19T19:00:00Z","v":588,"vw":11.236393},{"c":11.27,"h":11.27,"l":11.22,"n":29,"o":11.26,"t":"2026-10-19T19:15:00Z","v":1598,"vw":11.227389},{"c":11.24,"h":11.24,"l":11.13,"n":119,"o":11.225,"t":"2026-10-19T19:30:00Z","v":5455,"vw":11.197036},{"c":11.235,"h":11.34,"l":11.16,"n":246,"o":11.24,"t":"2026-10-19T19:45:00Z","v":17973,"vw":11.240422},{"c":11.22,"h":11.22,"l":11.22,"n":5,"o":11.22,"t":"2026-10-19T20:00:00Z","v":8099,"vw":11.22},{"c":11.24,"h":11.24,"l":11.15,"n":5,"o":11.15,"t":"2026-10-20T13:30:00Z","v":1510,"vw":11.156},{"c":11.34,"h":11.34,"l":11.29,"n":34,"o":11.29,"t":"2026-10-20T13:45:00Z","v":787,"vw":11.326},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-20T14:00:00Z","v":100,"vw":11.32},{"c":11.33,"h":11.38,"l":11.33,"n":12,"o":11.37,"t":"2026-10-20T14:15:00Z","v":451,"vw":11.355},{"c":11.38,"h":11.38,"l":11.33,"n":18,"o":11.36,"t":"2026-10-20T15:30:00Z","v":762,"vw":11.361818},{"c":11.4452,"h":11.4567,"l":11.4452,"n":5,"o":11.4567,"t":"2026-10-20T16:30:00Z","v":421,"vw":11.453591},{"c":11.325,"h":11.325,"l":11.325,"n":1,"o":11.325,"t":"2026-10-20T16:45:00Z","v":100,"vw":11.325},{"c":11.335,"h":11.335,"l":11.335,"n":4,"o":11.335,"t":"2026-10-20T17:00:00Z","v":977,"vw":11.335},{"c":11.18,"h":11.2,"l":11.18,"n":20,"o":11.2,"t":"2026-10-20T17:15:00Z","v":1168,"vw":11.183542},{"c":11.15,"h":11.17,"l":11.15,"n":8,"o":11.17,"t":"2026-10-20T17:45:00Z","v":315,"vw":11.161071},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-20T18:00:00Z","v":1321,"vw":11.09},{"c":11.015,"h":11.015,"l":11,"n":27,"o":11.01,"t":"2026-10-20T18:15:00Z","v":1145,"vw":11.009286},{"c":11.085,"h":11.085,"l":11.07,"n":21,"o":11.07,"t":"2026-10-20T18:30:00Z","v":854,"vw":11.074286},{"c":11.06,"h":11.08,"l":11.045,"n":42,"o":11.045,"t":"2026-10-20T19:15:00Z","v":1331,"vw":11.054403},{"c":11.09,"h":11.09,"l":11.09,"n":4,"o":11.09,"t":"2026-10-20T19:30:00Z","v":128,"vw":11.09},{"c":11.15,"h":11.25,"l":11.08,"n":188,"o":11.1,"t":"2026-10-20T19:45:00Z","v":9323,"vw":11.162919},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-20T20:00:00Z","v":7090,"vw":11.2},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-21T13:30:00Z","v":589,"vw":11.15},{"c":11.0678,"h":11.0678,"l":11.0678,"n":3,"o":11.0678,"t":"2026-10-21T15:15:00Z","v":624,"vw":11.0678},{"c":11.07,"h":11.07,"l":11.07,"n":4,"o":11.07,"t":"2026-10-21T15:45:00Z","v":108,"vw":11.07},{"c":11.2,"h":11.2,"l":11.2,"n":6,"o":11.2,"t":"2026-10-21T16:15:00Z","v":194,"vw":11.2},{"c":11.14,"h":11.14,"l":11.14,"n":8,"o":11.14,"t":"2026-10-21T16:30:00Z","v":508,"vw":11.14},{"c":11.08,"h":11.09,"l":11.08,"n":37,"o":11.09,"t":"2026-10-21T16:45:00Z","v":1206,"vw":11.083316},{"c":11.0641,"h":11.07,"l":11.0641,"n":3,"o":11.07,"t":"2026-10-21T17:00:00Z","v":357,"vw":11.065771},{"c":11.085,"h":11.085,"l":11.08,"n":18,"o":11.08,"t":"2026-10-21T19:00:00Z","v":304,"vw":11.0825},{"c":11.155,"h":11.155,"l":11.1,"n":19,"o":11.1,"t":"2026-10-21T19:15:00Z","v":1018,"vw":11.124038},{"c":11.1,"h":11.1,"l":11.1,"n":12,"o":11.1,"t":"2026-10-21T19:30:00Z","v":576,"vw":11.1},{"c":11.18,"h":11.21,"l":11.12,"n":181,"o":11.12,"t":"2026-10-21T19:45:00Z","v":5502,"vw":11.178402},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-21T20:00:00Z","v":9521,"vw":11.2},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-22T13:45:00Z","v":100,"vw":11.22},{"c":11.3,"h":11.3696,"l":11.3,"n":12,"o":11.3696,"t":"2026-10-22T15:00:00Z","v":1070,"vw":11.353447},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-22T15:15:00Z","v":100,"vw":11.32},{"c":11.29,"h":11.375,"l":11.29,"n":88,"o":11.3247,"t":"2026-10-22T15:30:00Z","v":3325,"vw":11.331594},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-22T16:30:00Z","v":101,"vw":11.36},{"c":11.41,"h":11.41,"l":11.38,"n":14,"o":11.39,"t":"2026-10-22T16:45:00Z","v":765,"vw":11.390913},{"c":11.43,"h":11.43,"l":11.4,"n":123,"o":11.415,"t":"2026-10-22T17:00:00Z","v":1554,"vw":11.417689},{"c":11.475,"h":11.475,"l":11.475,"n":10,"o":11.475,"t":"2026-10-22T17:15:00Z","v":584,"vw":11.475},{"c":11.42,"h":11.43,"l":11.39,"n":31,"o":11.43,"t":"2026-10-22T17:30:00Z","v":836,"vw":11.4125},{"c":11.44,"h":11.44,"l":11.36,"n":14,"o":11.37,"t":"2026-10-22T17:45:00Z","v":821,"vw":11.401551},{"c":11.37,"h":11.42,"l":11.37,"n":32,"o":11.42,"t":"2026-10-22T18:15:00Z","v":917,"vw":11.395248},{"c":11.36,"h":11.385,"l":11.36,"n":24,"o":11.385,"t":"2026-10-22T18:45:00Z","v":1478,"vw":11.381324},{"c":11.36,"h":11.36,"l":11.33,"n":28,"o":11.33,"t":"2026-10-22T19:00:00Z","v":734,"vw":11.3425},{"c":11.37,"h":11.37,"l":11.34,"n":5,"o":11.34,"t":"2026-10-22T19:15:00Z","v":229,"vw":11.355},{"c":11.29,"h":11.37,"l":11.2764,"n":125,"o":11.2764,"t":"2026-10-22T19:45:00Z","v":2641,"vw":11.332737},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-22T20:00:00Z","v":9612,"vw":11.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2184819130631293,"strike":16.44939710210431,"iv":1.0536088792719935,"gamma":0.09446175006411629,"theta":-0.013470848267580469,"vega":0.007394306426394493,"rho":0.0011340844091283144,"breakevenPct":47.2427474838113},{"delta":0.2,"premium":0.1658255671484321,"strike":12.397147551330574,"iv":0.36287458865092403,"gamma":0.2299826883398989,"theta":-0.0055126032582638596,"vega":0.008274163277351861,"rho":0.0015756032251966912,"breakevenPct":10.980327901758006},{"delta":0.25,"premium":0.301281547446116,"strike":12.185497582115444,"iv":0.3945384957098218,"gamma":0.22142868089332476,"theta":-0.006164854427408849,"vega":0.008408883101000823,"rho":0.0019196356891966206,"breakevenPct":10.307236126868897},{"delta":0.3,"premium":0.4367375277437998,"strike":11.973847612900313,"iv":0.4262024027687195,"gamma":0.2128746734467506,"theta":-0.006817105596553836,"vega":0.008543602924649785,"rho":0.00226366815319655,"breakevenPct":9.634144351979788},{"delta":0.35,"premium":0.5721935080414838,"strike":11.762197643685182,"iv":0.4578663098276173,"gamma":0.20432066600017645,"theta":-0.0074693567656988254,"vega":0.008678322748298745,"rho":0.00260770061719648,"breakevenPct":8.961052577090678},{"delta":0.4,"premium":0.7076494883391677,"strike":11.55054767447005,"iv":0.48953021688651505,"gamma":0.19576665855360229,"theta":-0.008121607934843815,"vega":0.008813042571947708,"rho":0.0029517330811964096,"breakevenPct":8.287960802201567},{"delta":0.45,"premium":0.8431054686368517,"strike":11.338897705254919,"iv":0.5211941239454128,"gamma":0.18721265110702812,"theta":-0.008773859103988802,"vega":0.008947762395596668,"rho":0.0032957655451963386,"breakevenPct":7.614869027312458},{"delta":0.5,"premium":0.9785614489345357,"strike":11.127247736039788,"iv":0.5528580310043105,"gamma":0.17865864366045398,"theta":-0.009426110273133791,"vega":0.00908248221924563,"rho":0.0036397980091962684,"breakevenPct":6.941777252423348},{"delta":0.55,"premium":1.1140174292322196,"strike":10.915597766824657,"iv":0.5845219380632083,"gamma":0.1701046362138798,"theta":-0.01007836144227878,"vega":0.009217202042894591,"rho":0.003983830473196198,"breakevenPct":6.268685477534238},{"delta":0.6,"premium":1.2494734095299036,"strike":10.703947797609526,"iv":0.6161858451221061,"gamma":0.16155062876730564,"theta":-0.010730612611423768,"vega":0.009351921866543553,"rho":0.004327862937196128,"breakevenPct":5.595593702645129},{"delta":0.65,"premium":1.3849293898275874,"strike":10.492297828394396,"iv":0.6478497521810038,"gamma":0.1529966213207315,"theta":-0.011382863780568757,"vega":0.009486641690192515,"rho":0.004671895401196057,"breakevenPct":4.922501927756018},{"delta":0.7,"premium":1.5203853701252714,"strike":10.280647859179265,"iv":0.6795136592399016,"gamma":0.14444261387415733,"theta":-0.012035114949713745,"vega":0.009621361513841476,"rho":0.005015927865195986,"breakevenPct":4.249410152866909},{"delta":0.75,"premium":1.6558413504229552,"strike":10.068997889964132,"iv":0.7111775662987994,"gamma":0.13588860642758316,"theta":-0.012687366118858734,"vega":0.009756081337490438,"rho":0.005359960329195916,"breakevenPct":3.576318377977799},{"delta":0.8,"premium":2.858752485908126,"strike":8.96539956615346,"iv":1.2395031795106108,"gamma":0.09356746058070411,"theta":-0.018448968216311826,"vega":0.008840003452549528,"rho":0.004867583995528881,"breakevenPct":4.453640035879719},{"delta":0.85,"premium":4.547113934050032,"strike":7.442543982865814,"iv":1.9798066290197038,"gamma":0.037059202619320594,"theta":-0.02602861140860623,"vega":0.007387925898313715,"rho":0.003994578573492031,"breakevenPct":5.915705979821964},{"delta":0.9,"premium":5.585965736950238,"strike":6.175651540304589,"iv":2.125511475946953,"gamma":0.02571032565847453,"theta":-0.019857542964213937,"vega":0.005351709995889324,"rho":0.003625183241910782,"breakevenPct":3.901212696597403}],"put":[{"delta":0.1,"premium":0.2627661192145496,"strike":6.276611921454965,"iv":1.9341536046969332,"gamma":0.04692997419705721,"theta":-0.01401599605595153,"vega":0.005168612322623619,"rho":-0.0011176241770734137,"breakevenPct":46.8741536904557},{"delta":0.15,"premium":0.27811767527106734,"strike":7.811767527106737,"iv":1.4150580497350316,"gamma":0.08469662537916298,"theta":-0.012664494895480773,"vega":0.006928096119214291,"rho":-0.0015902397237410415,"breakevenPct":33.4483228636425},{"delta":0.2,"premium":0.2934692313275851,"strike":9.346923132758512,"iv":0.8959624947731295,"gamma":0.12246327656126878,"theta":-0.011312993735010017,"vega":0.008687579915804964,"rho":-0.0020628552704086696,"breakevenPct":20.022492036829284},{"delta":0.25,"premium":0.39840501366434977,"strike":10.17572323868634,"iv":0.6819969380679606,"gamma":0.1395538762349355,"theta":-0.011044644730724617,"vega":0.00961630464886292,"rho":-0.0025985420008459606,"breakevenPct":13.627930874364061},{"delta":0.3,"premium":0.569667511866409,"strike":10.481549128332873,"iv":0.6939447093748079,"gamma":0.14133626094086504,"theta":-0.011578244108260851,"vega":0.009929948774012536,"rho":-0.0031809256182116666,"breakevenPct":12.439208335101911},{"delta":0.35,"premium":0.7409300100684681,"strike":10.787375017979407,"iv":0.7058924806816552,"gamma":0.14311864564679458,"theta":-0.012111843485797087,"vega":0.010243592899162152,"rho":-0.003763309235577372,"breakevenPct":11.250485795839763},{"delta":0.4,"premium":0.9121925082705276,"strike":11.093200907625942,"iv":0.7178402519885025,"gamma":0.14490103035272411,"theta":-0.012645442863333321,"vega":0.010557237024311768,"rho":-0.004345692852943079,"breakevenPct":10.061763256577613},{"delta":0.45,"premium":1.0834550064725867,"strike":11.399026797272477,"iv":0.7297880232953498,"gamma":0.14668341505865368,"theta":-0.013179042240869555,"vega":0.010870881149461383,"rho":-0.004928076470308785,"breakevenPct":8.873040717315465},{"delta":0.5,"premium":1.254717504674646,"strike":11.704852686919011,"iv":0.7417357946021971,"gamma":0.1484657997645832,"theta":-0.01371264161840579,"vega":0.011184525274611,"rho":-0.005510460087674491,"breakevenPct":7.6843181780533145},{"delta":0.55,"premium":1.4259800028767053,"strike":12.010678576565546,"iv":0.7536835659090444,"gamma":0.15024818447051275,"theta":-0.014246240995942025,"vega":0.011498169399760616,"rho":-0.006092843705040197,"breakevenPct":6.495595638791165},{"delta":0.6,"premium":1.5972425010787643,"strike":12.316504466212079,"iv":0.7656313372158916,"gamma":0.15203056917644228,"theta":-0.01477984037347826,"vega":0.01181181352491023,"rho":-0.006675227322405903,"breakevenPct":5.306873099529017},{"delta":0.65,"premium":1.9829601990049754,"strike":12.810945273631841,"iv":0.8053000000000001,"gamma":0.14489104477611942,"theta":-0.015087562189054727,"vega":0.011651741293532338,"rho":-0.0074246196476275795,"breakevenPct":4.346421602236165},{"delta":0.7,"premium":2.6903606965174123,"strike":13.588308457711442,"iv":0.88655,"gamma":0.12436865671641792,"theta":-0.015056467661691542,"vega":0.010781094527363184,"rho":-0.00842452503463321,"breakevenPct":3.728376667897261},{"delta":0.75,"premium":3.397761194029851,"strike":14.365671641791046,"iv":0.9678000000000001,"gamma":0.1038462686567164,"theta":-0.015025373134328357,"vega":0.009910447761194029,"rho":-0.009424430421638843,"breakevenPct":3.110331733558355},{"delta":0.8,"premium":4.38110177716489,"strike":15.418661625943185,"iv":1.0760774708129626,"gamma":0.08226155236347947,"theta":-0.014982593139267692,"vega":0.00892285984560831,"rho":-0.010641271587023406,"breakevenPct":2.4950543394143505},{"delta":0.85,"premium":7.094542826391057,"strike":18.194542826391057,"iv":1.3578388399086758,"gamma":0.05454790924398395,"theta":-0.01538036507159068,"vega":0.007402718068053405,"rho":-0.013219617558093692,"breakevenPct":1.9434628975265071}]},"raw":{"call":[{"delta":0.15,"premium":0.2184819130631293,"strike":16.44939710210431,"iv":1.0536088792719935,"gamma":0.09446175006411629,"theta":-0.013470848267580469,"vega":0.007394306426394493,"rho":0.0011340844091283144,"breakevenPct":47.2427474838113},{"delta":0.2,"premium":0.1658255671484321,"strike":12.397147551330574,"iv":0.36287458865092403,"gamma":0.2299826883398989,"theta":-0.0055126032582638596,"vega":0.008274163277351861,"rho":0.0015756032251966912,"breakevenPct":10.980327901758006},{"delta":0.25,"premium":0.301281547446116,"strike":12.185497582115444,"iv":0.3945384957098218,"gamma":0.22142868089332476,"theta":-0.006164854427408849,"vega":0.008408883101000823,"rho":0.0019196356891966206,"breakevenPct":10.307236126868897},{"delta":0.3,"premium":0.4367375277437998,"strike":11.973847612900313,"iv":0.4262024027687195,"gamma":0.2128746734467506,"theta":-0.006817105596553836,"vega":0.008543602924649785,"rho":0.00226366815319655,"breakevenPct":9.634144351979788},{"delta":0.35,"premium":0.5721935080414838,"strike":11.762197643685182,"iv":0.4578663098276173,"gamma":0.20432066600017645,"theta":-0.0074693567656988254,"vega":0.008678322748298745,"rho":0.00260770061719648,"breakevenPct":8.961052577090678},{"delta":0.4,"premium":0.7076494883391677,"strike":11.55054767447005,"iv":0.48953021688651505,"gamma":0.19576665855360229,"theta":-0.008121607934843815,"vega":0.008813042571947708,"rho":0.0029517330811964096,"breakevenPct":8.287960802201567},{"delta":0.45,"premium":0.8431054686368517,"strike":11.338897705254919,"iv":0.5211941239454128,"gamma":0.18721265110702812,"theta":-0.008773859103988802,"vega":0.008947762395596668,"rho":0.0032957655451963386,"breakevenPct":7.614869027312458},{"delta":0.5,"premium":0.9785614489345357,"strike":11.127247736039788,"iv":0.5528580310043105,"gamma":0.17865864366045398,"theta":-0.009426110273133791,"vega":0.00908248221924563,"rho":0.0036397980091962684,"breakevenPct":6.941777252423348},{"delta":0.55,"premium":1.1140174292322196,"strike":10.915597766824657,"iv":0.5845219380632083,"gamma":0.1701046362138798,"theta":-0.01007836144227878,"vega":0.009217202042894591,"rho":0.003983830473196198,"breakevenPct":6.268685477534238},{"delta":0.6,"premium":1.2494734095299036,"strike":10.703947797609526,"iv":0.6161858451221061,"gamma":0.16155062876730564,"theta":-0.010730612611423768,"vega":0.009351921866543553,"rho":0.004327862937196128,"breakevenPct":5.595593702645129},{"delta":0.65,"premium":1.3849293898275874,"strike":10.492297828394396,"iv":0.6478497521810038,"gamma":0.1529966213207315,"theta":-0.011382863780568757,"vega":0.009486641690192515,"rho":0.004671895401196057,"breakevenPct":4.922501927756018},{"delta":0.7,"premium":1.5203853701252714,"strike":10.280647859179265,"iv":0.6795136592399016,"gamma":0.14444261387415733,"theta":-0.012035114949713745,"vega":0.009621361513841476,"rho":0.005015927865195986,"breakevenPct":4.249410152866909},{"delta":0.75,"premium":1.6558413504229552,"strike":10.068997889964132,"iv":0.7111775662987994,"gamma":0.13588860642758316,"theta":-0.012687366118858734,"vega":0.009756081337490438,"rho":0.005359960329195916,"breakevenPct":3.576318377977799},{"delta":0.8,"premium":2.858752485908126,"strike":8.96539956615346,"iv":1.2395031795106108,"gamma":0.09356746058070411,"theta":-0.018448968216311826,"vega":0.008840003452549528,"rho":0.004867583995528881,"breakevenPct":4.453640035879719},{"delta":0.85,"premium":4.547113934050032,"strike":7.442543982865814,"iv":1.9798066290197038,"gamma":0.037059202619320594,"theta":-0.02602861140860623,"vega":0.007387925898313715,"rho":0.003994578573492031,"breakevenPct":5.915705979821964},{"delta":0.9,"premium":5.585965736950238,"strike":6.175651540304589,"iv":2.125511475946953,"gamma":0.02571032565847453,"theta":-0.019857542964213937,"vega":0.005351709995889324,"rho":0.003625183241910782,"breakevenPct":3.901212696597403}],"put":[{"delta":0.1,"premium":0.2627661192145496,"strike":6.276611921454965,"iv":1.9341536046969332,"gamma":0.04692997419705721,"theta":-0.01401599605595153,"vega":0.005168612322623619,"rho":-0.0011176241770734137,"breakevenPct":46.8741536904557},{"delta":0.15,"premium":0.27811767527106734,"strike":7.811767527106737,"iv":1.4150580497350316,"gamma":0.08469662537916298,"theta":-0.012664494895480773,"vega":0.006928096119214291,"rho":-0.0015902397237410415,"breakevenPct":33.4483228636425},{"delta":0.2,"premium":0.2934692313275851,"strike":9.346923132758512,"iv":0.8959624947731295,"gamma":0.12246327656126878,"theta":-0.011312993735010017,"vega":0.008687579915804964,"rho":-0.0020628552704086696,"breakevenPct":20.022492036829284},{"delta":0.25,"premium":0.39840501366434977,"strike":10.17572323868634,"iv":0.6819969380679606,"gamma":0.1395538762349355,"theta":-0.011044644730724617,"vega":0.00961630464886292,"rho":-0.0025985420008459606,"breakevenPct":13.627930874364061},{"delta":0.3,"premium":0.569667511866409,"strike":10.481549128332873,"iv":0.6939447093748079,"gamma":0.14133626094086504,"theta":-0.011578244108260851,"vega":0.009929948774012536,"rho":-0.0031809256182116666,"breakevenPct":12.439208335101911},{"delta":0.35,"premium":0.7409300100684681,"strike":10.787375017979407,"iv":0.7058924806816552,"gamma":0.14311864564679458,"theta":-0.012111843485797087,"vega":0.010243592899162152,"rho":-0.003763309235577372,"breakevenPct":11.250485795839763},{"delta":0.4,"premium":0.9121925082705276,"strike":11.093200907625942,"iv":0.7178402519885025,"gamma":0.14490103035272411,"theta":-0.012645442863333321,"vega":0.010557237024311768,"rho":-0.004345692852943079,"breakevenPct":10.061763256577613},{"delta":0.45,"premium":1.0834550064725867,"strike":11.399026797272477,"iv":0.7297880232953498,"gamma":0.14668341505865368,"theta":-0.013179042240869555,"vega":0.010870881149461383,"rho":-0.004928076470308785,"breakevenPct":8.873040717315465},{"delta":0.5,"premium":1.254717504674646,"strike":11.704852686919011,"iv":0.7417357946021971,"gamma":0.1484657997645832,"theta":-0.01371264161840579,"vega":0.011184525274611,"rho":-0.005510460087674491,"breakevenPct":7.6843181780533145},{"delta":0.55,"premium":1.4259800028767053,"strike":12.010678576565546,"iv":0.7536835659090444,"gamma":0.15024818447051275,"theta":-0.014246240995942025,"vega":0.011498169399760616,"rho":-0.006092843705040197,"breakevenPct":6.495595638791165},{"delta":0.6,"premium":1.5972425010787643,"strike":12.316504466212079,"iv":0.7656313372158916,"gamma":0.15203056917644228,"theta":-0.01477984037347826,"vega":0.01181181352491023,"rho":-0.006675227322405903,"breakevenPct":5.306873099529017},{"delta":0.65,"premium":1.9829601990049754,"strike":12.810945273631841,"iv":0.8053000000000001,"gamma":0.14489104477611942,"theta":-0.015087562189054727,"vega":0.011651741293532338,"rho":-0.0074246196476275795,"breakevenPct":4.346421602236165},{"delta":0.7,"premium":2.6903606965174123,"strike":13.588308457711442,"iv":0.88655,"gamma":0.12436865671641792,"theta":-0.015056467661691542,"vega":0.010781094527363184,"rho":-0.00842452503463321,"breakevenPct":3.728376667897261},{"delta":0.75,"premium":3.397761194029851,"strike":14.365671641791046,"iv":0.9678000000000001,"gamma":0.1038462686567164,"theta":-0.015025373134328357,"vega":0.009910447761194029,"rho":-0.009424430421638843,"breakevenPct":3.110331733558355},{"delta":0.8,"premium":4.38110177716489,"strike":15.418661625943185,"iv":1.0760774708129626,"gamma":0.08226155236347947,"theta":-0.014982593139267692,"vega":0.00892285984560831,"rho":-0.010641271587023406,"breakevenPct":2.4950543394143505},{"delta":0.85,"premium":7.094542826391057,"strike":18.194542826391057,"iv":1.3578388399086758,"gamma":0.05454790924398395,"theta":-0.01538036507159068,"vega":0.007402718068053405,"rho":-0.013219617558093692,"breakevenPct":1.9434628975265071}]}},"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"}}