{"symbol":"REW","url":"https://intraalpha.com/companies/REW","capturedAt":"2026-10-22T23:54:58.064Z","state":"ready","quote":{"symbol":"REW","last_price":11.84,"prev_close":11.08,"regular_close":11.84,"change":0.76,"change_pct":6.8592,"regular_change":0.76,"regular_change_pct":6.8592,"extended_change":0,"extended_change_pct":0,"bid":11.69,"ask":12.02,"bid_size":500,"ask_size":500,"volume":25312,"vwap":11.751317,"open":11.56,"high":11.91,"low":11.465,"close":11.84,"trade_count":226,"last_trade_at":"2026-10-22T22:30:00.004282344Z","last_quote_at":"2026-10-22T23:40:29.767256288Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:55.757382168-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0744,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:55.890664+00:00"},"optionObservedAt":"2026-10-22T19:55:01.304Z","bars":[{"c":11.27,"h":11.27,"l":11.18,"n":2,"o":11.18,"t":"2026-10-15T11:00:00Z","v":750,"vw":11.216},{"c":11.26,"h":11.33,"l":11.26,"n":12,"o":11.33,"t":"2026-10-15T11:20:00Z","v":2932,"vw":11.320715},{"c":11.3934,"h":11.3934,"l":11.3934,"n":1,"o":11.3934,"t":"2026-10-15T12:30:00Z","v":1181,"vw":11.3934},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-15T13:10:00Z","v":100,"vw":11.35},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-15T13:25:00Z","v":215,"vw":11.39},{"c":11.35,"h":11.39,"l":11.35,"n":36,"o":11.39,"t":"2026-10-15T13:30:00Z","v":4534,"vw":11.379643},{"c":11.37,"h":11.44,"l":11.37,"n":20,"o":11.44,"t":"2026-10-15T13:35:00Z","v":5780,"vw":11.428399},{"c":11.27,"h":11.3195,"l":11.27,"n":9,"o":11.3,"t":"2026-10-15T13:40:00Z","v":9544,"vw":11.306237},{"c":11.35,"h":11.35,"l":11.25,"n":17,"o":11.25,"t":"2026-10-15T13:45:00Z","v":3777,"vw":11.289061},{"c":11.385,"h":11.385,"l":11.385,"n":2,"o":11.385,"t":"2026-10-15T14:00:00Z","v":515,"vw":11.385},{"c":11.385,"h":11.41,"l":11.385,"n":3,"o":11.41,"t":"2026-10-15T14:15:00Z","v":400,"vw":11.39875},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-15T14:20:00Z","v":1131,"vw":11.35},{"c":11.365,"h":11.37,"l":11.35,"n":13,"o":11.35,"t":"2026-10-15T14:25:00Z","v":1918,"vw":11.368344},{"c":11.36,"h":11.385,"l":11.36,"n":4,"o":11.385,"t":"2026-10-15T14:30:00Z","v":513,"vw":11.373235},{"c":11.41,"h":11.41,"l":11.4,"n":6,"o":11.4,"t":"2026-10-15T14:35:00Z","v":2263,"vw":11.409524},{"c":11.2508,"h":11.265,"l":11.2508,"n":5,"o":11.265,"t":"2026-10-15T14:40:00Z","v":4432,"vw":11.26457},{"c":11.26,"h":11.26,"l":11.23,"n":27,"o":11.24,"t":"2026-10-15T14:45:00Z","v":1784,"vw":11.244144},{"c":11.25,"h":11.285,"l":11.25,"n":3,"o":11.285,"t":"2026-10-15T14:50:00Z","v":618,"vw":11.279167},{"c":11.205,"h":11.26,"l":11.205,"n":4,"o":11.26,"t":"2026-10-15T14:55:00Z","v":700,"vw":11.214167},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-15T15:00:00Z","v":160,"vw":11.24},{"c":11.14,"h":11.15,"l":11.14,"n":3,"o":11.15,"t":"2026-10-15T15:15:00Z","v":225,"vw":11.145},{"c":11.18,"h":11.19,"l":11.18,"n":6,"o":11.18,"t":"2026-10-15T15:20:00Z","v":3300,"vw":11.188788},{"c":11.2194,"h":11.2194,"l":11.2194,"n":1,"o":11.2194,"t":"2026-10-15T15:25:00Z","v":280,"vw":11.2194},{"c":11.23,"h":11.23,"l":11.22,"n":11,"o":11.22,"t":"2026-10-15T15:30:00Z","v":4110,"vw":11.223902},{"c":11.21,"h":11.24,"l":11.21,"n":4,"o":11.24,"t":"2026-10-15T15:35:00Z","v":400,"vw":11.22},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-15T15:45:00Z","v":100,"vw":11.23},{"c":11.2,"h":11.2,"l":11.19,"n":2,"o":11.19,"t":"2026-10-15T15:50:00Z","v":200,"vw":11.195},{"c":11.18,"h":11.195,"l":11.18,"n":5,"o":11.195,"t":"2026-10-15T15:55:00Z","v":933,"vw":11.191778},{"c":11.18,"h":11.18,"l":11.16,"n":4,"o":11.16,"t":"2026-10-15T16:00:00Z","v":290,"vw":11.17},{"c":11.17,"h":11.18,"l":11.17,"n":2,"o":11.18,"t":"2026-10-15T16:10:00Z","v":200,"vw":11.175},{"c":11.21,"h":11.23,"l":11.21,"n":4,"o":11.23,"t":"2026-10-15T16:30:00Z","v":601,"vw":11.216667},{"c":11.19,"h":11.205,"l":11.19,"n":4,"o":11.2,"t":"2026-10-15T17:05:00Z","v":1000,"vw":11.2025},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-15T17:15:00Z","v":100,"vw":11.17},{"c":11.1801,"h":11.1801,"l":11.1801,"n":2,"o":11.1801,"t":"2026-10-15T17:20:00Z","v":101,"vw":11.1801},{"c":11.1,"h":11.11,"l":11.1,"n":8,"o":11.11,"t":"2026-10-15T17:40:00Z","v":571,"vw":11.108},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-15T18:55:00Z","v":100,"vw":11.16},{"c":11.1301,"h":11.16,"l":11.13,"n":5,"o":11.16,"t":"2026-10-15T19:00:00Z","v":320,"vw":11.140033},{"c":11.05,"h":11.05,"l":11,"n":54,"o":11.02,"t":"2026-10-15T19:25:00Z","v":6515,"vw":11.012662},{"c":11.06,"h":11.06,"l":11.06,"n":3,"o":11.06,"t":"2026-10-15T19:30:00Z","v":3200,"vw":11.06},{"c":11.0201,"h":11.03,"l":11.0201,"n":6,"o":11.03,"t":"2026-10-15T19:35:00Z","v":2315,"vw":11.020539},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-15T19:40:00Z","v":301,"vw":11.05},{"c":11.025,"h":11.04,"l":11.02,"n":17,"o":11.04,"t":"2026-10-15T19:45:00Z","v":4935,"vw":11.021851},{"c":11.022,"h":11.07,"l":11.02,"n":260,"o":11.041,"t":"2026-10-15T19:50:00Z","v":71097,"vw":11.039057},{"c":11.045,"h":11.045,"l":11.011,"n":36,"o":11.011,"t":"2026-10-15T19:55:00Z","v":10758,"vw":11.023494},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-16T13:30:00Z","v":146,"vw":11.17},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-16T13:35:00Z","v":203,"vw":11.3},{"c":11.32,"h":11.35,"l":11.32,"n":5,"o":11.35,"t":"2026-10-16T13:40:00Z","v":900,"vw":11.33},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-16T13:50:00Z","v":207,"vw":11.38},{"c":11.335,"h":11.335,"l":11.335,"n":2,"o":11.335,"t":"2026-10-16T14:15:00Z","v":310,"vw":11.335},{"c":11.335,"h":11.335,"l":11.335,"n":1,"o":11.335,"t":"2026-10-16T14:20:00Z","v":200,"vw":11.335},{"c":11.37,"h":11.37,"l":11.33,"n":3,"o":11.33,"t":"2026-10-16T14:25:00Z","v":210,"vw":11.35},{"c":11.315,"h":11.33,"l":11.315,"n":3,"o":11.33,"t":"2026-10-16T14:30:00Z","v":400,"vw":11.320536},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-10-16T14:40:00Z","v":468,"vw":11.27},{"c":11.29,"h":11.29,"l":11.26,"n":6,"o":11.26,"t":"2026-10-16T14:50:00Z","v":1495,"vw":11.280714},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-16T15:00:00Z","v":101,"vw":11.38},{"c":11.47,"h":11.4799,"l":11.46,"n":4,"o":11.4799,"t":"2026-10-16T15:15:00Z","v":1000,"vw":11.46698},{"c":11.5,"h":11.5,"l":11.47,"n":4,"o":11.47,"t":"2026-10-16T15:20:00Z","v":850,"vw":11.475588},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-16T15:25:00Z","v":200,"vw":11.48},{"c":11.4575,"h":11.4771,"l":11.4575,"n":5,"o":11.4771,"t":"2026-10-16T15:30:00Z","v":905,"vw":11.468011},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-16T15:35:00Z","v":106,"vw":11.47},{"c":11.44,"h":11.44,"l":11.44,"n":5,"o":11.44,"t":"2026-10-16T15:40:00Z","v":1500,"vw":11.44},{"c":11.44,"h":11.44,"l":11.43,"n":8,"o":11.43,"t":"2026-10-16T15:45:00Z","v":1055,"vw":11.431},{"c":11.5299,"h":11.5299,"l":11.52,"n":5,"o":11.52,"t":"2026-10-16T16:00:00Z","v":757,"vw":11.527071},{"c":11.5081,"h":11.5081,"l":11.5081,"n":1,"o":11.5081,"t":"2026-10-16T16:05:00Z","v":200,"vw":11.5081},{"c":11.51,"h":11.53,"l":11.51,"n":5,"o":11.53,"t":"2026-10-16T16:10:00Z","v":399,"vw":11.52},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-16T16:20:00Z","v":505,"vw":11.49},{"c":11.525,"h":11.525,"l":11.525,"n":2,"o":11.525,"t":"2026-10-16T16:35:00Z","v":233,"vw":11.525},{"c":11.5,"h":11.51,"l":11.49,"n":4,"o":11.4999,"t":"2026-10-16T16:40:00Z","v":1400,"vw":11.499214},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-16T16:45:00Z","v":100,"vw":11.51},{"c":11.525,"h":11.525,"l":11.52,"n":2,"o":11.52,"t":"2026-10-16T16:50:00Z","v":500,"vw":11.521},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-16T16:55:00Z","v":171,"vw":11.54},{"c":11.59,"h":11.6,"l":11.59,"n":7,"o":11.6,"t":"2026-10-16T17:05:00Z","v":1700,"vw":11.591176},{"c":11.605,"h":11.605,"l":11.605,"n":1,"o":11.605,"t":"2026-10-16T17:10:00Z","v":3448,"vw":11.605},{"c":11.65,"h":11.65,"l":11.629,"n":7,"o":11.629,"t":"2026-10-16T17:15:00Z","v":12768,"vw":11.641887},{"c":11.669,"h":11.669,"l":11.66,"n":6,"o":11.66,"t":"2026-10-16T17:20:00Z","v":7000,"vw":11.668871},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-10-16T17:30:00Z","v":201,"vw":11.62},{"c":11.619,"h":11.619,"l":11.619,"n":1,"o":11.619,"t":"2026-10-16T17:35:00Z","v":100,"vw":11.619},{"c":11.5554,"h":11.56,"l":11.5554,"n":19,"o":11.56,"t":"2026-10-16T17:40:00Z","v":8636,"vw":11.559189},{"c":11.63,"h":11.66,"l":11.63,"n":2,"o":11.66,"t":"2026-10-16T18:05:00Z","v":250,"vw":11.642},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-16T18:10:00Z","v":100,"vw":11.63},{"c":11.621,"h":11.621,"l":11.621,"n":2,"o":11.621,"t":"2026-10-16T18:15:00Z","v":13792,"vw":11.621},{"c":11.66,"h":11.66,"l":11.66,"n":4,"o":11.66,"t":"2026-10-16T18:20:00Z","v":242,"vw":11.66},{"c":11.66,"h":11.68,"l":11.66,"n":4,"o":11.68,"t":"2026-10-16T18:25:00Z","v":900,"vw":11.6775},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-16T18:30:00Z","v":215,"vw":11.66},{"c":11.6987,"h":11.6987,"l":11.64,"n":2,"o":11.64,"t":"2026-10-16T18:35:00Z","v":400,"vw":11.684025},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-16T18:40:00Z","v":141,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-10-16T18:45:00Z","v":887,"vw":11.68},{"c":11.73,"h":11.74,"l":11.73,"n":3,"o":11.74,"t":"2026-10-16T18:55:00Z","v":1095,"vw":11.731826},{"c":11.7535,"h":11.799,"l":11.7535,"n":9,"o":11.78,"t":"2026-10-16T19:05:00Z","v":1204,"vw":11.772682},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-16T19:10:00Z","v":101,"vw":11.75},{"c":11.71,"h":11.72,"l":11.7,"n":6,"o":11.7,"t":"2026-10-16T19:15:00Z","v":2505,"vw":11.701667},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-16T19:20:00Z","v":130,"vw":11.68},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-16T19:40:00Z","v":140,"vw":11.72},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-16T19:45:00Z","v":434,"vw":11.71},{"c":11.7,"h":11.7108,"l":11.7,"n":8,"o":11.7108,"t":"2026-10-16T19:50:00Z","v":620,"vw":11.705891},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-16T20:10:00Z","v":200,"vw":11.78},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-16T23:35:00Z","v":100,"vw":11.92},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-16T23:40:00Z","v":500,"vw":11.92},{"c":11.2266,"h":11.2266,"l":11.2266,"n":1,"o":11.2266,"t":"2026-10-19T11:50:00Z","v":500,"vw":11.2266},{"c":11.335,"h":11.34,"l":11.315,"n":11,"o":11.34,"t":"2026-10-19T13:30:00Z","v":3056,"vw":11.335256},{"c":11.3101,"h":11.3101,"l":11.3101,"n":3,"o":11.3101,"t":"2026-10-19T13:35:00Z","v":214,"vw":11.3101},{"c":11.34,"h":11.3526,"l":11.34,"n":4,"o":11.3526,"t":"2026-10-19T13:45:00Z","v":802,"vw":11.341575},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-19T14:10:00Z","v":210,"vw":11.38},{"c":11.261,"h":11.261,"l":11.261,"n":4,"o":11.261,"t":"2026-10-19T14:15:00Z","v":240,"vw":11.261},{"c":11.2601,"h":11.2601,"l":11.2601,"n":1,"o":11.2601,"t":"2026-10-19T14:25:00Z","v":442,"vw":11.2601},{"c":11.285,"h":11.285,"l":11.28,"n":6,"o":11.285,"t":"2026-10-19T14:30:00Z","v":490,"vw":11.28375},{"c":11.31,"h":11.32,"l":11.31,"n":5,"o":11.32,"t":"2026-10-19T14:35:00Z","v":1196,"vw":11.319091},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-19T15:00:00Z","v":130,"vw":11.3},{"c":11.26,"h":11.26,"l":11.245,"n":8,"o":11.26,"t":"2026-10-19T15:05:00Z","v":1290,"vw":11.248659},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-19T15:10:00Z","v":116,"vw":11.27},{"c":11.1708,"h":11.1708,"l":11.1708,"n":1,"o":11.1708,"t":"2026-10-19T15:25:00Z","v":400,"vw":11.1708},{"c":11.18,"h":11.18,"l":11.175,"n":3,"o":11.175,"t":"2026-10-19T15:30:00Z","v":550,"vw":11.175911},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-10-19T15:35:00Z","v":140,"vw":11.15},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-19T16:15:00Z","v":400,"vw":11.22},{"c":11.27,"h":11.27,"l":11.27,"n":6,"o":11.27,"t":"2026-10-19T16:20:00Z","v":545,"vw":11.27},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-19T16:30:00Z","v":109,"vw":11.3},{"c":11.275,"h":11.275,"l":11.275,"n":1,"o":11.275,"t":"2026-10-19T16:35:00Z","v":200,"vw":11.275},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-19T16:40:00Z","v":105,"vw":11.28},{"c":11.37,"h":11.38,"l":11.37,"n":3,"o":11.38,"t":"2026-10-19T17:55:00Z","v":4644,"vw":11.379785},{"c":11.38,"h":11.38,"l":11.36,"n":9,"o":11.36,"t":"2026-10-19T18:00:00Z","v":746,"vw":11.3675},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-19T18:25:00Z","v":100,"vw":11.42},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-19T19:25:00Z","v":999,"vw":11.35},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-19T19:30:00Z","v":2030,"vw":11.34},{"c":11.31,"h":11.32,"l":11.31,"n":7,"o":11.32,"t":"2026-10-19T19:35:00Z","v":586,"vw":11.318},{"c":11.3319,"h":11.3319,"l":11.3319,"n":1,"o":11.3319,"t":"2026-10-19T19:45:00Z","v":275,"vw":11.3319},{"c":11.4132,"h":11.4198,"l":11.4,"n":70,"o":11.405,"t":"2026-10-19T19:50:00Z","v":2086,"vw":11.410411},{"c":11.41,"h":11.42,"l":11.385,"n":35,"o":11.42,"t":"2026-10-19T19:55:00Z","v":3401,"vw":11.400889},{"c":11.8,"h":11.8,"l":11.67,"n":5,"o":11.67,"t":"2026-10-20T12:55:00Z","v":2000,"vw":11.740985},{"c":11.655,"h":11.655,"l":11.59,"n":12,"o":11.59,"t":"2026-10-20T13:30:00Z","v":1903,"vw":11.621659},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-20T13:35:00Z","v":200,"vw":11.63},{"c":11.75,"h":11.75,"l":11.71,"n":2,"o":11.71,"t":"2026-10-20T13:40:00Z","v":1477,"vw":11.736459},{"c":11.729,"h":11.729,"l":11.729,"n":1,"o":11.729,"t":"2026-10-20T13:45:00Z","v":100,"vw":11.729},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-20T13:50:00Z","v":250,"vw":11.7},{"c":11.555,"h":11.555,"l":11.555,"n":1,"o":11.555,"t":"2026-10-20T13:55:00Z","v":300,"vw":11.555},{"c":11.521,"h":11.63,"l":11.521,"n":27,"o":11.63,"t":"2026-10-20T14:00:00Z","v":5459,"vw":11.54496},{"c":11.47,"h":11.495,"l":11.47,"n":3,"o":11.495,"t":"2026-10-20T14:05:00Z","v":615,"vw":11.474072},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-20T14:10:00Z","v":901,"vw":11.43},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-20T14:20:00Z","v":300,"vw":11.39},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-20T14:25:00Z","v":100,"vw":11.29},{"c":11.28,"h":11.28,"l":11.28,"n":9,"o":11.28,"t":"2026-10-20T14:30:00Z","v":5681,"vw":11.28},{"c":11.345,"h":11.345,"l":11.345,"n":2,"o":11.345,"t":"2026-10-20T14:35:00Z","v":167,"vw":11.345},{"c":11.3252,"h":11.33,"l":11.3252,"n":3,"o":11.33,"t":"2026-10-20T14:40:00Z","v":302,"vw":11.328379},{"c":11.34,"h":11.34,"l":11.32,"n":3,"o":11.32,"t":"2026-10-20T14:45:00Z","v":305,"vw":11.326557},{"c":11.33,"h":11.34,"l":11.33,"n":11,"o":11.34,"t":"2026-10-20T14:50:00Z","v":1100,"vw":11.332727},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-20T14:55:00Z","v":200,"vw":11.32},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T15:10:00Z","v":200,"vw":11.45},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-20T15:20:00Z","v":176,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T15:40:00Z","v":100,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T16:10:00Z","v":100,"vw":11.41},{"c":11.4199,"h":11.4199,"l":11.4199,"n":1,"o":11.4199,"t":"2026-10-20T16:45:00Z","v":300,"vw":11.4199},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-20T16:55:00Z","v":126,"vw":11.44},{"c":11.38,"h":11.38,"l":11.38,"n":11,"o":11.38,"t":"2026-10-20T17:30:00Z","v":3122,"vw":11.38},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T19:10:00Z","v":400,"vw":11.41},{"c":11.44,"h":11.44,"l":11.4268,"n":2,"o":11.4268,"t":"2026-10-20T19:20:00Z","v":400,"vw":11.4301},{"c":11.425,"h":11.425,"l":11.425,"n":1,"o":11.425,"t":"2026-10-20T19:45:00Z","v":275,"vw":11.425},{"c":11.439,"h":11.4409,"l":11.431,"n":55,"o":11.431,"t":"2026-10-20T19:50:00Z","v":909,"vw":11.435364},{"c":11.47,"h":11.4899,"l":11.3901,"n":40,"o":11.3901,"t":"2026-10-20T19:55:00Z","v":9148,"vw":11.447944},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-20T20:00:00Z","v":125,"vw":11.48},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-21T13:50:00Z","v":200,"vw":11.29},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-21T13:55:00Z","v":895,"vw":11.26},{"c":11.28,"h":11.28,"l":11.2702,"n":3,"o":11.271,"t":"2026-10-21T14:05:00Z","v":1200,"vw":11.2721},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-21T14:25:00Z","v":200,"vw":11.29},{"c":11.2104,"h":11.22,"l":11.2104,"n":2,"o":11.22,"t":"2026-10-21T14:45:00Z","v":850,"vw":11.217176},{"c":11.22,"h":11.22,"l":11.22,"n":2,"o":11.22,"t":"2026-10-21T14:55:00Z","v":125,"vw":11.22},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-21T15:00:00Z","v":940,"vw":11.2},{"c":11.161,"h":11.161,"l":11.161,"n":1,"o":11.161,"t":"2026-10-21T15:10:00Z","v":180,"vw":11.161},{"c":11.17,"h":11.18,"l":11.17,"n":4,"o":11.18,"t":"2026-10-21T15:25:00Z","v":1200,"vw":11.171667},{"c":11.13,"h":11.13,"l":11.13,"n":5,"o":11.13,"t":"2026-10-21T16:35:00Z","v":410,"vw":11.13},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T16:55:00Z","v":1000,"vw":11.07},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-10-21T17:00:00Z","v":197,"vw":11.09},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-21T17:10:00Z","v":776,"vw":11.05},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-10-21T17:20:00Z","v":200,"vw":11.03},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-21T17:45:00Z","v":226,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T17:55:00Z","v":200,"vw":11.07},{"c":11.05,"h":11.05,"l":11.0401,"n":2,"o":11.0401,"t":"2026-10-21T18:25:00Z","v":515,"vw":11.045867},{"c":11.0582,"h":11.0582,"l":11.0582,"n":1,"o":11.0582,"t":"2026-10-21T18:30:00Z","v":1000,"vw":11.0582},{"c":11.09,"h":11.1,"l":11.09,"n":3,"o":11.1,"t":"2026-10-21T18:45:00Z","v":1900,"vw":11.094737},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-21T19:00:00Z","v":182,"vw":11.17},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T19:35:00Z","v":100,"vw":11.07},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T19:55:00Z","v":150,"vw":11.08},{"c":11.485,"h":11.56,"l":11.465,"n":8,"o":11.56,"t":"2026-10-22T13:30:00Z","v":2474,"vw":11.517813},{"c":11.5151,"h":11.5151,"l":11.5151,"n":3,"o":11.5151,"t":"2026-10-22T13:40:00Z","v":283,"vw":11.5151},{"c":11.545,"h":11.545,"l":11.52,"n":8,"o":11.52,"t":"2026-10-22T13:45:00Z","v":1755,"vw":11.531857},{"c":11.7,"h":11.72,"l":11.695,"n":5,"o":11.695,"t":"2026-10-22T14:25:00Z","v":701,"vw":11.702857},{"c":11.75,"h":11.75,"l":11.73,"n":5,"o":11.73,"t":"2026-10-22T14:30:00Z","v":673,"vw":11.742365},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-22T14:35:00Z","v":179,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-22T14:40:00Z","v":143,"vw":11.75},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-22T14:45:00Z","v":141,"vw":11.8},{"c":11.77,"h":11.77,"l":11.755,"n":4,"o":11.755,"t":"2026-10-22T15:00:00Z","v":311,"vw":11.765},{"c":11.79,"h":11.8,"l":11.79,"n":6,"o":11.8,"t":"2026-10-22T15:10:00Z","v":855,"vw":11.798},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-22T15:20:00Z","v":750,"vw":11.75},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-22T15:30:00Z","v":900,"vw":11.8},{"c":11.78,"h":11.81,"l":11.78,"n":9,"o":11.81,"t":"2026-10-22T15:40:00Z","v":1522,"vw":11.803416},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-22T15:50:00Z","v":800,"vw":11.79},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-22T16:05:00Z","v":500,"vw":11.72},{"c":11.7099,"h":11.71,"l":11.7,"n":6,"o":11.7,"t":"2026-10-22T16:10:00Z","v":913,"vw":11.708833},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-22T16:45:00Z","v":140,"vw":11.82},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-22T16:50:00Z","v":450,"vw":11.87},{"c":11.815,"h":11.815,"l":11.815,"n":1,"o":11.815,"t":"2026-10-22T16:55:00Z","v":500,"vw":11.815},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-10-22T17:05:00Z","v":250,"vw":11.86},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-10-22T17:15:00Z","v":655,"vw":11.8},{"c":11.78,"h":11.79,"l":11.78,"n":3,"o":11.79,"t":"2026-10-22T17:40:00Z","v":233,"vw":11.78569},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-22T18:10:00Z","v":100,"vw":11.83},{"c":11.8,"h":11.84,"l":11.8,"n":2,"o":11.84,"t":"2026-10-22T18:15:00Z","v":200,"vw":11.82},{"c":11.84,"h":11.84,"l":11.84,"n":2,"o":11.84,"t":"2026-10-22T18:25:00Z","v":2004,"vw":11.84},{"c":11.8499,"h":11.8499,"l":11.8499,"n":3,"o":11.8499,"t":"2026-10-22T18:45:00Z","v":126,"vw":11.8499},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-22T19:40:00Z","v":410,"vw":11.91},{"c":11.83,"h":11.8708,"l":11.83,"n":11,"o":11.84,"t":"2026-10-22T19:55:00Z","v":4486,"vw":11.851095},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-22T20:00:00Z","v":619,"vw":11.84},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-22T21:00:00Z","v":350,"vw":11.9}],"history":[{"c":10.4249,"h":10.54,"l":10.4249,"n":42,"o":10.54,"t":"2024-10-21T04:00:00Z","v":5908,"vw":10.480019},{"c":10.3941,"h":10.54,"l":10.38,"n":49,"o":10.54,"t":"2024-10-22T04:00:00Z","v":5358,"vw":10.444907},{"c":10.75,"h":10.92,"l":10.51,"n":657,"o":10.548,"t":"2024-10-23T04:00:00Z","v":64385,"vw":10.773013},{"c":10.68,"h":10.7701,"l":10.64,"n":81,"o":10.65,"t":"2024-10-24T04:00:00Z","v":11772,"vw":10.704405},{"c":10.55,"h":10.59,"l":10.3551,"n":368,"o":10.54,"t":"2024-10-25T04:00:00Z","v":66656,"vw":10.484037},{"c":10.5797,"h":10.5797,"l":10.4699,"n":61,"o":10.5,"t":"2024-10-28T04:00:00Z","v":8849,"vw":10.509216},{"c":10.32,"h":10.5999,"l":10.245,"n":124,"o":10.5999,"t":"2024-10-29T04:00:00Z","v":20393,"vw":10.373339},{"c":10.637,"h":10.64,"l":10.46,"n":109,"o":10.46,"t":"2024-10-30T04:00:00Z","v":15121,"vw":10.551502},{"c":11.265,"h":11.3,"l":11.0786,"n":114,"o":11.0786,"t":"2024-10-31T04:00:00Z","v":15305,"vw":11.217783},{"c":11.16,"h":11.18,"l":10.995,"n":120,"o":11.16,"t":"2024-11-01T04:00:00Z","v":8668,"vw":11.111298},{"c":11.1897,"h":11.21,"l":11.07,"n":99,"o":11.09,"t":"2024-11-04T05:00:00Z","v":13338,"vw":11.121563},{"c":10.87,"h":10.9898,"l":10.87,"n":80,"o":10.97,"t":"2024-11-05T05:00:00Z","v":7558,"vw":10.898763},{"c":10.26,"h":10.46,"l":10.2598,"n":144,"o":10.46,"t":"2024-11-06T05:00:00Z","v":17931,"vw":10.365522},{"c":9.91,"h":10.08,"l":9.88,"n":85,"o":10.04,"t":"2024-11-07T05:00:00Z","v":14212,"vw":9.976427},{"c":9.9455,"h":10,"l":9.91,"n":40,"o":9.91,"t":"2024-11-08T05:00:00Z","v":3802,"vw":9.950779},{"c":10.0659,"h":10.12,"l":10.06,"n":29,"o":10.11,"t":"2024-11-11T05:00:00Z","v":3072,"vw":10.089107},{"c":10.0277,"h":10.13,"l":10.025,"n":47,"o":10.07,"t":"2024-11-12T05:00:00Z","v":3829,"vw":10.040549},{"c":10.0901,"h":10.16,"l":9.97,"n":162,"o":10.04,"t":"2024-11-13T05:00:00Z","v":8746,"vw":10.066018},{"c":10.2,"h":10.204,"l":10.08,"n":93,"o":10.155,"t":"2024-11-14T05:00:00Z","v":8803,"vw":10.15241},{"c":10.81,"h":10.81,"l":10.41,"n":269,"o":10.41,"t":"2024-11-15T05:00:00Z","v":53829,"vw":10.686882},{"c":10.65,"h":10.7664,"l":10.55,"n":123,"o":10.73,"t":"2024-11-18T05:00:00Z","v":16756,"vw":10.606091},{"c":10.48,"h":10.72,"l":10.4501,"n":122,"o":10.72,"t":"2024-11-19T05:00:00Z","v":12093,"vw":10.545079},{"c":10.51,"h":10.75,"l":10.46,"n":129,"o":10.47,"t":"2024-11-20T05:00:00Z","v":16897,"vw":10.616765},{"c":10.26,"h":10.5931,"l":10.17,"n":491,"o":10.2,"t":"2024-11-21T05:00:00Z","v":90179,"vw":10.313981},{"c":10.2582,"h":10.38,"l":10.23,"n":70,"o":10.23,"t":"2024-11-22T05:00:00Z","v":15004,"vw":10.308351},{"c":10.272,"h":10.33,"l":10.106,"n":95,"o":10.19,"t":"2024-11-25T05:00:00Z","v":22822,"vw":10.260985},{"c":10.1658,"h":10.25,"l":10.1658,"n":29,"o":10.2,"t":"2024-11-26T05:00:00Z","v":5697,"vw":10.222764},{"c":10.4644,"h":10.59,"l":10.35,"n":126,"o":10.37,"t":"2024-11-27T05:00:00Z","v":10295,"vw":10.495167},{"c":10.2634,"h":10.27,"l":10.2317,"n":32,"o":10.26,"t":"2024-11-29T05:00:00Z","v":3383,"vw":10.251951},{"c":10.0796,"h":10.12,"l":10.01,"n":132,"o":10.11,"t":"2024-12-02T05:00:00Z","v":17491,"vw":10.067585},{"c":10.0127,"h":10.13,"l":10.0127,"n":118,"o":10.1,"t":"2024-12-03T05:00:00Z","v":22423,"vw":10.101165},{"c":9.6505,"h":9.76,"l":9.6302,"n":133,"o":9.76,"t":"2024-12-04T05:00:00Z","v":17238,"vw":9.705099},{"c":9.7611,"h":9.7611,"l":9.67,"n":121,"o":9.71,"t":"2024-12-05T05:00:00Z","v":15071,"vw":9.732879},{"c":9.685,"h":9.76,"l":9.6,"n":165,"o":9.76,"t":"2024-12-06T05:00:00Z","v":26697,"vw":9.668009},{"c":9.8266,"h":9.85,"l":9.74,"n":98,"o":9.75,"t":"2024-12-09T05:00:00Z","v":13215,"vw":9.783063},{"c":10.09,"h":10.1098,"l":9.84,"n":68,"o":9.84,"t":"2024-12-10T05:00:00Z","v":6803,"vw":10.062747},{"c":9.8,"h":10.05,"l":9.75,"n":131,"o":10.05,"t":"2024-12-11T05:00:00Z","v":19057,"vw":9.806275},{"c":9.9089,"h":9.94,"l":9.87,"n":72,"o":9.94,"t":"2024-12-12T05:00:00Z","v":5878,"vw":9.892656},{"c":9.8385,"h":9.99,"l":9.77,"n":127,"o":9.77,"t":"2024-12-13T05:00:00Z","v":18575,"vw":9.935016},{"c":9.6524,"h":9.82,"l":9.63,"n":141,"o":9.82,"t":"2024-12-16T05:00:00Z","v":21988,"vw":9.702566},{"c":9.7557,"h":9.83,"l":9.73,"n":77,"o":9.75,"t":"2024-12-17T05:00:00Z","v":6767,"vw":9.776346},{"c":10.3215,"h":10.34,"l":9.66,"n":140,"o":9.77,"t":"2024-12-18T05:00:00Z","v":19791,"vw":9.878777},{"c":10.4,"h":10.4,"l":10.16,"n":483,"o":10.225,"t":"2024-12-19T05:00:00Z","v":167495,"vw":10.281724},{"c":10.1,"h":10.57,"l":9.94,"n":351,"o":10.57,"t":"2024-12-20T05:00:00Z","v":53717,"vw":10.241549},{"c":9.73,"h":9.93,"l":9.71,"n":274,"o":9.84,"t":"2024-12-23T05:00:00Z","v":35211,"vw":9.786954},{"c":9.55,"h":9.63,"l":9.54,"n":108,"o":9.62,"t":"2024-12-24T05:00:00Z","v":17059,"vw":9.563168},{"c":9.52,"h":9.63,"l":9.451,"n":119,"o":9.6,"t":"2024-12-26T05:00:00Z","v":13863,"vw":9.513041},{"c":9.7861,"h":9.94,"l":9.72,"n":82,"o":9.72,"t":"2024-12-27T05:00:00Z","v":12503,"vw":9.862277},{"c":10.03,"h":10.16,"l":9.88,"n":212,"o":10.07,"t":"2024-12-30T05:00:00Z","v":31923,"vw":10.043356},{"c":10.1998,"h":10.24,"l":9.985,"n":149,"o":10.0309,"t":"2024-12-31T05:00:00Z","v":25681,"vw":10.106936},{"c":10.24,"h":10.41,"l":10.02,"n":211,"o":10.06,"t":"2025-01-02T05:00:00Z","v":40564,"vw":10.261174},{"c":9.93,"h":10.12,"l":9.9,"n":247,"o":10.12,"t":"2025-01-03T05:00:00Z","v":55777,"vw":10.008998},{"c":9.6868,"h":9.75,"l":9.48,"n":501,"o":9.75,"t":"2025-01-06T05:00:00Z","v":149769,"vw":9.535539},{"c":10.0552,"h":10.12,"l":9.62,"n":302,"o":9.62,"t":"2025-01-07T05:00:00Z","v":75223,"vw":9.866777},{"c":10.09,"h":10.22,"l":10.03,"n":161,"o":10.065,"t":"2025-01-08T05:00:00Z","v":29612,"vw":10.103922},{"c":10.54,"h":10.6386,"l":10.33,"n":324,"o":10.33,"t":"2025-01-10T05:00:00Z","v":72063,"vw":10.521025},{"c":10.661,"h":10.92,"l":10.66,"n":383,"o":10.9,"t":"2025-01-13T05:00:00Z","v":62135,"vw":10.7923},{"c":10.648,"h":10.76,"l":10.48,"n":149,"o":10.48,"t":"2025-01-14T05:00:00Z","v":17937,"vw":10.563253},{"c":10.22,"h":10.38,"l":10.15,"n":201,"o":10.33,"t":"2025-01-15T05:00:00Z","v":29641,"vw":10.265996},{"c":10.365,"h":10.37,"l":10.12,"n":111,"o":10.12,"t":"2025-01-16T05:00:00Z","v":15447,"vw":10.234513},{"c":10.06,"h":10.12,"l":9.9999,"n":199,"o":10.02,"t":"2025-01-17T05:00:00Z","v":26855,"vw":10.053048},{"c":9.9,"h":10.12,"l":9.86,"n":97,"o":10.01,"t":"2025-01-21T05:00:00Z","v":12179,"vw":9.974846},{"c":9.46,"h":9.61,"l":9.42,"n":340,"o":9.61,"t":"2025-01-22T05:00:00Z","v":69036,"vw":9.464777},{"c":9.44,"h":9.61,"l":9.42,"n":123,"o":9.6,"t":"2025-01-23T05:00:00Z","v":36877,"vw":9.535228},{"c":9.62,"h":9.67,"l":9.39,"n":85,"o":9.4,"t":"2025-01-24T05:00:00Z","v":9745,"vw":9.612896},{"c":10.55,"h":10.68,"l":10.31,"n":305,"o":10.52,"t":"2025-01-27T05:00:00Z","v":60495,"vw":10.524205},{"c":10.03,"h":10.62,"l":9.979,"n":279,"o":10.38,"t":"2025-01-28T05:00:00Z","v":37512,"vw":10.224487},{"c":10.2,"h":10.32,"l":10.01,"n":225,"o":10.01,"t":"2025-01-29T05:00:00Z","v":36043,"vw":10.196031},{"c":10.16,"h":10.33,"l":10.09,"n":198,"o":10.2,"t":"2025-01-30T05:00:00Z","v":47755,"vw":10.20623},{"c":10.27,"h":10.3,"l":9.84,"n":381,"o":9.93,"t":"2025-01-31T05:00:00Z","v":62569,"vw":10.020743},{"c":10.5304,"h":10.8199,"l":10.4336,"n":329,"o":10.74,"t":"2025-02-03T05:00:00Z","v":58081,"vw":10.587408},{"c":10.2362,"h":10.48,"l":10.205,"n":168,"o":10.48,"t":"2025-02-04T05:00:00Z","v":24959,"vw":10.281433},{"c":9.95,"h":10.27,"l":9.95,"n":187,"o":10.21,"t":"2025-02-05T05:00:00Z","v":23224,"vw":10.152823},{"c":9.89,"h":10.0295,"l":9.88,"n":108,"o":9.88,"t":"2025-02-06T05:00:00Z","v":15676,"vw":9.936583},{"c":10.0776,"h":10.11,"l":9.75,"n":120,"o":9.7599,"t":"2025-02-07T05:00:00Z","v":14735,"vw":10.019557},{"c":9.7793,"h":9.9,"l":9.7446,"n":105,"o":9.89,"t":"2025-02-10T05:00:00Z","v":16698,"vw":9.784077},{"c":9.7944,"h":9.83,"l":9.71,"n":157,"o":9.83,"t":"2025-02-11T05:00:00Z","v":14335,"vw":9.763612},{"c":9.8287,"h":10.1,"l":9.82,"n":142,"o":10.1,"t":"2025-02-12T05:00:00Z","v":22386,"vw":9.920361},{"c":9.5532,"h":9.81,"l":9.5532,"n":278,"o":9.7,"t":"2025-02-13T05:00:00Z","v":76487,"vw":9.605113},{"c":9.49,"h":9.6198,"l":9.48,"n":146,"o":9.5638,"t":"2025-02-14T05:00:00Z","v":22426,"vw":9.528524},{"c":9.3562,"h":9.46,"l":9.35,"n":97,"o":9.42,"t":"2025-02-18T05:00:00Z","v":13367,"vw":9.419161},{"c":9.34,"h":9.475,"l":9.26,"n":45,"o":9.43,"t":"2025-02-19T05:00:00Z","v":8721,"vw":9.38665},{"c":9.43,"h":9.589,"l":9.3399,"n":115,"o":9.34,"t":"2025-02-20T05:00:00Z","v":27641,"vw":9.446214},{"c":9.92,"h":9.92,"l":9.44,"n":174,"o":9.44,"t":"2025-02-21T05:00:00Z","v":38626,"vw":9.779378},{"c":10.2,"h":10.21,"l":9.8001,"n":267,"o":9.91,"t":"2025-02-24T05:00:00Z","v":93895,"vw":9.939943},{"c":10.4731,"h":10.59,"l":10.25,"n":198,"o":10.27,"t":"2025-02-25T05:00:00Z","v":41709,"vw":10.443359},{"c":10.2427,"h":10.37,"l":10.06,"n":135,"o":10.3,"t":"2025-02-26T05:00:00Z","v":34895,"vw":10.219869},{"c":11,"h":11,"l":10.12,"n":317,"o":10.13,"t":"2025-02-27T05:00:00Z","v":67461,"vw":10.54928},{"c":10.69,"h":11.25,"l":10.68,"n":442,"o":11.2,"t":"2025-02-28T05:00:00Z","v":97288,"vw":10.937583},{"c":11.34,"h":11.5,"l":10.45,"n":289,"o":10.6,"t":"2025-03-03T05:00:00Z","v":50038,"vw":11.088089},{"c":11.36,"h":11.81,"l":10.99,"n":582,"o":11.6,"t":"2025-03-04T05:00:00Z","v":120676,"vw":11.492032},{"c":11.0686,"h":11.6,"l":11.01,"n":223,"o":11.3,"t":"2025-03-05T05:00:00Z","v":33147,"vw":11.289459},{"c":11.68,"h":11.77,"l":11.21,"n":300,"o":11.5491,"t":"2025-03-06T05:00:00Z","v":47783,"vw":11.562817},{"c":11.345,"h":11.99,"l":11.345,"n":241,"o":11.81,"t":"2025-03-07T05:00:00Z","v":45870,"vw":11.756339},{"c":12.24,"h":12.54,"l":11.76,"n":476,"o":11.76,"t":"2025-03-10T04:00:00Z","v":100863,"vw":12.135381},{"c":12.46,"h":12.6794,"l":12.06,"n":399,"o":12.35,"t":"2025-03-11T04:00:00Z","v":75968,"vw":12.356691},{"c":12.03,"h":12.26,"l":11.84,"n":273,"o":11.96,"t":"2025-03-12T04:00:00Z","v":44748,"vw":12.027953},{"c":12.5121,"h":12.58,"l":12.09,"n":190,"o":12.16,"t":"2025-03-13T04:00:00Z","v":30887,"vw":12.324987},{"c":11.7362,"h":12.25,"l":11.7347,"n":279,"o":12.25,"t":"2025-03-14T04:00:00Z","v":48996,"vw":11.931078},{"c":11.5822,"h":11.83,"l":11.49,"n":170,"o":11.6303,"t":"2025-03-17T04:00:00Z","v":30069,"vw":11.652804},{"c":11.9577,"h":12.01,"l":11.8499,"n":234,"o":11.87,"t":"2025-03-18T04:00:00Z","v":30049,"vw":11.936048},{"c":11.6498,"h":11.94,"l":11.5,"n":196,"o":11.78,"t":"2025-03-19T04:00:00Z","v":29688,"vw":11.710866},{"c":11.84,"h":11.88,"l":11.6,"n":144,"o":11.8298,"t":"2025-03-20T04:00:00Z","v":16554,"vw":11.757774},{"c":11.7888,"h":12.18,"l":11.7888,"n":188,"o":12.1499,"t":"2025-03-21T04:00:00Z","v":40022,"vw":12.04309},{"c":11.31,"h":11.44,"l":11.29,"n":271,"o":11.35,"t":"2025-03-24T04:00:00Z","v":41973,"vw":11.351676},{"c":11.2563,"h":11.33,"l":11.25,"n":167,"o":11.29,"t":"2025-03-25T04:00:00Z","v":25467,"vw":11.283927},{"c":11.661,"h":11.74,"l":11.19,"n":143,"o":11.25,"t":"2025-03-26T04:00:00Z","v":19099,"vw":11.567527},{"c":11.86,"h":11.99,"l":11.7147,"n":137,"o":11.97,"t":"2025-03-27T04:00:00Z","v":15762,"vw":11.860323},{"c":12.44,"h":12.54,"l":11.97,"n":314,"o":12.07,"t":"2025-03-28T04:00:00Z","v":26070,"vw":12.329466},{"c":12.45,"h":13.15,"l":12.4202,"n":644,"o":12.94,"t":"2025-03-31T04:00:00Z","v":113560,"vw":12.885397},{"c":12.32,"h":12.76,"l":12.28,"n":250,"o":12.6,"t":"2025-04-01T04:00:00Z","v":42269,"vw":12.506629},{"c":12.11,"h":12.68,"l":11.93,"n":451,"o":12.68,"t":"2025-04-02T04:00:00Z","v":81365,"vw":12.155558},{"c":13.74,"h":13.8,"l":13.18,"n":582,"o":13.37,"t":"2025-04-03T04:00:00Z","v":97958,"vw":13.467774},{"c":15.56,"h":15.61,"l":14.445,"n":805,"o":14.53,"t":"2025-04-04T04:00:00Z","v":135790,"vw":15.077967},{"c":15.36,"h":17.22,"l":14.041,"n":903,"o":16.91,"t":"2025-04-07T04:00:00Z","v":175152,"vw":15.885566},{"c":15.99,"h":16.5594,"l":13.86,"n":867,"o":14.21,"t":"2025-04-08T04:00:00Z","v":105625,"vw":14.817857},{"c":11.75,"h":16.09,"l":11.5404,"n":713,"o":16.09,"t":"2025-04-09T04:00:00Z","v":159053,"vw":13.276276},{"c":12.82,"h":13.58,"l":12.4004,"n":293,"o":12.55,"t":"2025-04-10T04:00:00Z","v":44182,"vw":12.811554},{"c":12.34,"h":13.14,"l":12.25,"n":311,"o":12.93,"t":"2025-04-11T04:00:00Z","v":57121,"vw":12.631374},{"c":12.11,"h":12.3498,"l":11.55,"n":500,"o":11.56,"t":"2025-04-14T04:00:00Z","v":86167,"vw":11.924922},{"c":12.02,"h":12.08,"l":11.83,"n":273,"o":12.08,"t":"2025-04-15T04:00:00Z","v":40394,"vw":11.967125},{"c":12.85,"h":13.23,"l":12.41,"n":325,"o":12.465,"t":"2025-04-16T04:00:00Z","v":46346,"vw":12.839613},{"c":13.02,"h":13.0974,"l":12.66,"n":414,"o":12.66,"t":"2025-04-17T04:00:00Z","v":81256,"vw":12.960324},{"c":13.67,"h":14.04,"l":13.3885,"n":622,"o":13.45,"t":"2025-04-21T04:00:00Z","v":84498,"vw":13.775997},{"c":13,"h":13.45,"l":12.85,"n":590,"o":13.37,"t":"2025-04-22T04:00:00Z","v":81409,"vw":13.170337},{"c":12.31,"h":12.3594,"l":11.74,"n":504,"o":12.05,"t":"2025-04-23T04:00:00Z","v":61733,"vw":12.045937},{"c":11.36,"h":12.04,"l":11.33,"n":446,"o":12.04,"t":"2025-04-24T04:00:00Z","v":34474,"vw":11.546493},{"c":11.0323,"h":11.449,"l":10.99,"n":209,"o":11.449,"t":"2025-04-25T04:00:00Z","v":35234,"vw":11.207704},{"c":11.07,"h":11.36,"l":10.98,"n":260,"o":11.03,"t":"2025-04-28T04:00:00Z","v":46803,"vw":11.165369},{"c":10.94,"h":11.21,"l":10.88,"n":179,"o":11.21,"t":"2025-04-29T04:00:00Z","v":31779,"vw":10.989321},{"c":10.91,"h":11.5199,"l":10.804,"n":287,"o":11.34,"t":"2025-04-30T04:00:00Z","v":62732,"vw":11.271257},{"c":10.59,"h":10.59,"l":10.21,"n":318,"o":10.3808,"t":"2025-05-01T04:00:00Z","v":36116,"vw":10.353268},{"c":10.22,"h":10.38,"l":10.1347,"n":362,"o":10.38,"t":"2025-05-02T04:00:00Z","v":42185,"vw":10.25792},{"c":10.35,"h":10.38,"l":10.185,"n":263,"o":10.38,"t":"2025-05-05T04:00:00Z","v":33296,"vw":10.297142},{"c":10.53,"h":10.68,"l":10.405,"n":236,"o":10.649,"t":"2025-05-06T04:00:00Z","v":40308,"vw":10.495484},{"c":10.3,"h":10.65,"l":10.25,"n":388,"o":10.49,"t":"2025-05-07T04:00:00Z","v":47350,"vw":10.481326},{"c":10.14,"h":10.24,"l":9.93,"n":339,"o":10.13,"t":"2025-05-08T04:00:00Z","v":70708,"vw":10.042442},{"c":10.14,"h":10.23,"l":9.99,"n":318,"o":9.99,"t":"2025-05-09T04:00:00Z","v":40545,"vw":10.14052},{"c":9.21,"h":9.49,"l":9.205,"n":581,"o":9.27,"t":"2025-05-12T04:00:00Z","v":140844,"vw":9.33733},{"c":8.79,"h":9.18,"l":8.755,"n":350,"o":9.18,"t":"2025-05-13T04:00:00Z","v":137768,"vw":8.837722},{"c":8.691,"h":8.8,"l":8.6396,"n":221,"o":8.72,"t":"2025-05-14T04:00:00Z","v":51934,"vw":8.712392},{"c":8.697,"h":8.8,"l":8.58,"n":252,"o":8.73,"t":"2025-05-15T04:00:00Z","v":59000,"vw":8.698098},{"c":8.659,"h":8.76,"l":8.65,"n":226,"o":8.7,"t":"2025-05-16T04:00:00Z","v":43769,"vw":8.684154},{"c":8.69,"h":8.93,"l":8.65,"n":688,"o":8.93,"t":"2025-05-19T04:00:00Z","v":199165,"vw":8.713818},{"c":8.7499,"h":8.87,"l":8.745,"n":204,"o":8.8403,"t":"2025-05-20T04:00:00Z","v":148041,"vw":8.810455},{"c":9.065,"h":9.145,"l":8.695,"n":276,"o":8.87,"t":"2025-05-21T04:00:00Z","v":102359,"vw":8.92753},{"c":9.07,"h":9.11,"l":8.9101,"n":302,"o":9.08,"t":"2025-05-22T04:00:00Z","v":125970,"vw":9.021827},{"c":9.3,"h":9.41,"l":9.18,"n":256,"o":9.41,"t":"2025-05-23T04:00:00Z","v":54167,"vw":9.289485},{"c":8.84,"h":9.02,"l":8.8399,"n":257,"o":9.02,"t":"2025-05-27T04:00:00Z","v":64028,"vw":8.904944},{"c":8.92,"h":8.941,"l":8.77,"n":181,"o":8.8,"t":"2025-05-28T04:00:00Z","v":43645,"vw":8.884939},{"c":8.88,"h":8.9703,"l":8.69,"n":265,"o":8.6901,"t":"2025-05-29T04:00:00Z","v":75973,"vw":8.903033},{"c":8.9117,"h":9.22,"l":8.91,"n":247,"o":8.92,"t":"2025-05-30T04:00:00Z","v":87062,"vw":9.050853},{"c":8.8218,"h":9.04,"l":8.8,"n":173,"o":9.04,"t":"2025-06-02T04:00:00Z","v":34853,"vw":8.856324},{"c":8.54,"h":8.79,"l":8.5301,"n":231,"o":8.79,"t":"2025-06-03T04:00:00Z","v":35693,"vw":8.59528},{"c":8.52,"h":8.6,"l":8.48,"n":327,"o":8.52,"t":"2025-06-04T04:00:00Z","v":158738,"vw":8.523037},{"c":8.6,"h":8.64,"l":8.33,"n":262,"o":8.51,"t":"2025-06-05T04:00:00Z","v":62379,"vw":8.486679},{"c":8.41,"h":8.4401,"l":8.3546,"n":179,"o":8.38,"t":"2025-06-06T04:00:00Z","v":52858,"vw":8.39164},{"c":8.33,"h":8.35,"l":8.24,"n":114,"o":8.35,"t":"2025-06-09T04:00:00Z","v":19879,"vw":8.306943},{"c":8.24,"h":8.4,"l":8.23,"n":147,"o":8.32,"t":"2025-06-10T04:00:00Z","v":28134,"vw":8.283668},{"c":8.28,"h":8.3563,"l":8.1554,"n":193,"o":8.2,"t":"2025-06-11T04:00:00Z","v":56481,"vw":8.265629},{"c":8.1456,"h":8.26,"l":8.11,"n":127,"o":8.255,"t":"2025-06-12T04:00:00Z","v":15416,"vw":8.170122},{"c":8.38,"h":8.415,"l":8.22,"n":354,"o":8.35,"t":"2025-06-13T04:00:00Z","v":110970,"vw":8.343691},{"c":8.11,"h":8.29,"l":8.06,"n":268,"o":8.29,"t":"2025-06-16T04:00:00Z","v":85267,"vw":8.108072},{"c":8.225,"h":8.24,"l":8.0601,"n":163,"o":8.2,"t":"2025-06-17T04:00:00Z","v":30064,"vw":8.184223},{"c":8.21,"h":8.28,"l":8.11,"n":83,"o":8.24,"t":"2025-06-18T04:00:00Z","v":27365,"vw":8.209568},{"c":8.29,"h":8.34,"l":8.11,"n":114,"o":8.13,"t":"2025-06-20T04:00:00Z","v":13157,"vw":8.248154},{"c":8.1098,"h":8.28,"l":8.085,"n":152,"o":8.26,"t":"2025-06-23T04:00:00Z","v":30019,"vw":8.187054},{"c":7.805,"h":7.96,"l":7.7911,"n":267,"o":7.96,"t":"2025-06-24T04:00:00Z","v":108990,"vw":7.863736},{"c":7.595,"h":7.64,"l":7.57,"n":141,"o":7.62,"t":"2025-06-25T04:00:00Z","v":41121,"vw":7.615686},{"c":7.4784,"h":7.55,"l":7.4639,"n":102,"o":7.53,"t":"2025-06-26T04:00:00Z","v":20033,"vw":7.490705},{"c":7.5119,"h":7.5782,"l":7.4,"n":76,"o":7.46,"t":"2025-06-27T04:00:00Z","v":17159,"vw":7.448977},{"c":7.35,"h":7.44,"l":7.33,"n":139,"o":7.4,"t":"2025-06-30T04:00:00Z","v":26535,"vw":7.375222},{"c":7.49,"h":7.59,"l":7.385,"n":184,"o":7.39,"t":"2025-07-01T04:00:00Z","v":35269,"vw":7.468841},{"c":7.335,"h":7.56,"l":7.33,"n":192,"o":7.56,"t":"2025-07-02T04:00:00Z","v":60238,"vw":7.370446},{"c":7.15,"h":7.28,"l":7.115,"n":132,"o":7.28,"t":"2025-07-03T04:00:00Z","v":39030,"vw":7.198164},{"c":7.265,"h":7.29,"l":7.19,"n":178,"o":7.21,"t":"2025-07-07T04:00:00Z","v":17368,"vw":7.24832},{"c":7.1942,"h":7.24,"l":7.16,"n":78,"o":7.24,"t":"2025-07-08T04:00:00Z","v":7828,"vw":7.196915},{"c":7.105,"h":7.21,"l":7.06,"n":141,"o":7.1,"t":"2025-07-09T04:00:00Z","v":43130,"vw":7.11386},{"c":7.15,"h":7.23,"l":7.12,"n":111,"o":7.13,"t":"2025-07-10T04:00:00Z","v":16674,"vw":7.172161},{"c":7.2204,"h":7.25,"l":7.15,"n":141,"o":7.21,"t":"2025-07-11T04:00:00Z","v":32287,"vw":7.199324},{"c":7.235,"h":7.37,"l":7.205,"n":133,"o":7.3,"t":"2025-07-14T04:00:00Z","v":14579,"vw":7.281212},{"c":7.1029,"h":7.11,"l":7.0448,"n":222,"o":7.08,"t":"2025-07-15T04:00:00Z","v":33367,"vw":7.075789},{"c":7.0743,"h":7.235,"l":7.0701,"n":42,"o":7.16,"t":"2025-07-16T04:00:00Z","v":3355,"vw":7.154887},{"c":6.9455,"h":7.09,"l":6.9299,"n":213,"o":7.06,"t":"2025-07-17T04:00:00Z","v":34229,"vw":7.001086},{"c":6.9697,"h":6.995,"l":6.88,"n":146,"o":6.88,"t":"2025-07-18T04:00:00Z","v":35510,"vw":6.969009},{"c":6.945,"h":6.955,"l":6.8538,"n":145,"o":6.95,"t":"2025-07-21T04:00:00Z","v":15885,"vw":6.886095},{"c":7.0688,"h":7.15,"l":7,"n":71,"o":7,"t":"2025-07-22T04:00:00Z","v":20512,"vw":7.077307},{"c":7.005,"h":7.12,"l":7.005,"n":80,"o":7.08,"t":"2025-07-23T04:00:00Z","v":10589,"vw":7.075073},{"c":6.9386,"h":7,"l":6.925,"n":85,"o":6.96,"t":"2025-07-24T04:00:00Z","v":16427,"vw":6.943154},{"c":6.905,"h":6.955,"l":6.88,"n":132,"o":6.955,"t":"2025-07-25T04:00:00Z","v":28611,"vw":6.901773},{"c":6.81,"h":6.88,"l":6.805,"n":123,"o":6.85,"t":"2025-07-28T04:00:00Z","v":15728,"vw":6.838696},{"c":6.79,"h":6.83,"l":6.66,"n":168,"o":6.72,"t":"2025-07-29T04:00:00Z","v":21140,"vw":6.756791},{"c":6.79,"h":6.87,"l":6.75,"n":140,"o":6.81,"t":"2025-07-30T04:00:00Z","v":24295,"vw":6.796139},{"c":6.885,"h":6.92,"l":6.6446,"n":178,"o":6.6446,"t":"2025-07-31T04:00:00Z","v":37473,"vw":6.789998},{"c":7.1867,"h":7.245,"l":7.02,"n":267,"o":7.02,"t":"2025-08-01T04:00:00Z","v":55634,"vw":7.175304},{"c":6.9038,"h":7.07,"l":6.9,"n":183,"o":7.07,"t":"2025-08-04T04:00:00Z","v":24171,"vw":6.943466},{"c":7.01,"h":7.03,"l":6.845,"n":131,"o":6.88,"t":"2025-08-05T04:00:00Z","v":16000,"vw":6.963677},{"c":6.8601,"h":7.02,"l":6.85,"n":132,"o":7.02,"t":"2025-08-06T04:00:00Z","v":10145,"vw":6.914516},{"c":6.845,"h":6.96,"l":6.685,"n":258,"o":6.71,"t":"2025-08-07T04:00:00Z","v":27774,"vw":6.811715},{"c":6.71,"h":6.795,"l":6.71,"n":148,"o":6.79,"t":"2025-08-08T04:00:00Z","v":55787,"vw":6.766437},{"c":6.815,"h":6.8372,"l":6.67,"n":261,"o":6.71,"t":"2025-08-11T04:00:00Z","v":58742,"vw":6.729988},{"c":6.6,"h":6.8,"l":6.6,"n":277,"o":6.76,"t":"2025-08-12T04:00:00Z","v":65871,"vw":6.658596},{"c":6.595,"h":6.64,"l":6.51,"n":133,"o":6.51,"t":"2025-08-13T04:00:00Z","v":47006,"vw":6.578729},{"c":6.62,"h":6.695,"l":6.589,"n":76,"o":6.66,"t":"2025-08-14T04:00:00Z","v":14883,"vw":6.634384},{"c":6.735,"h":6.7653,"l":6.68,"n":207,"o":6.68,"t":"2025-08-15T04:00:00Z","v":53703,"vw":6.714738},{"c":6.7,"h":6.76,"l":6.7,"n":190,"o":6.72,"t":"2025-08-18T04:00:00Z","v":36101,"vw":6.727434},{"c":6.945,"h":6.9652,"l":6.73,"n":442,"o":6.73,"t":"2025-08-19T04:00:00Z","v":50651,"vw":6.885834},{"c":7.04,"h":7.25,"l":7,"n":520,"o":7.01,"t":"2025-08-20T04:00:00Z","v":137545,"vw":7.115973},{"c":7.095,"h":7.15,"l":7.05,"n":412,"o":7.11,"t":"2025-08-21T04:00:00Z","v":85333,"vw":7.099136},{"c":6.895,"h":7.12,"l":6.82,"n":336,"o":7.12,"t":"2025-08-22T04:00:00Z","v":80919,"vw":6.884016},{"c":6.93,"h":6.9703,"l":6.855,"n":126,"o":6.91,"t":"2025-08-25T04:00:00Z","v":26672,"vw":6.916575},{"c":6.875,"h":6.95,"l":6.875,"n":107,"o":6.95,"t":"2025-08-26T04:00:00Z","v":22639,"vw":6.903537},{"c":6.805,"h":6.92,"l":6.802,"n":92,"o":6.88,"t":"2025-08-27T04:00:00Z","v":21424,"vw":6.836484},{"c":6.695,"h":6.85,"l":6.68,"n":126,"o":6.75,"t":"2025-08-28T04:00:00Z","v":30104,"vw":6.745981},{"c":6.9,"h":6.96,"l":6.7699,"n":200,"o":6.7699,"t":"2025-08-29T04:00:00Z","v":63248,"vw":6.888678},{"c":7.03,"h":7.22,"l":7.03,"n":173,"o":7.2,"t":"2025-09-02T04:00:00Z","v":25110,"vw":7.130749},{"c":6.95,"h":7.0858,"l":6.95,"n":144,"o":7.025,"t":"2025-09-03T04:00:00Z","v":37417,"vw":7.014329},{"c":6.9,"h":7.08,"l":6.9,"n":136,"o":7.05,"t":"2025-09-04T04:00:00Z","v":39463,"vw":6.953312},{"c":6.905,"h":7.0235,"l":6.81,"n":198,"o":6.8149,"t":"2025-09-05T04:00:00Z","v":59052,"vw":6.925335},{"c":6.8,"h":6.83,"l":6.7546,"n":172,"o":6.8,"t":"2025-09-08T04:00:00Z","v":15057,"vw":6.803686},{"c":6.775,"h":6.87,"l":6.7644,"n":182,"o":6.78,"t":"2025-09-09T04:00:00Z","v":32570,"vw":6.784933},{"c":6.53,"h":6.58,"l":6.4499,"n":160,"o":6.53,"t":"2025-09-10T04:00:00Z","v":40960,"vw":6.493789},{"c":6.495,"h":6.5,"l":6.44,"n":69,"o":6.44,"t":"2025-09-11T04:00:00Z","v":15980,"vw":6.475807},{"c":6.5,"h":6.52,"l":6.46,"n":106,"o":6.46,"t":"2025-09-12T04:00:00Z","v":21015,"vw":6.490749},{"c":6.4086,"h":6.49,"l":6.4086,"n":105,"o":6.47,"t":"2025-09-15T04:00:00Z","v":24919,"vw":6.428966},{"c":6.43,"h":6.4445,"l":6.38,"n":103,"o":6.38,"t":"2025-09-16T04:00:00Z","v":15144,"vw":6.428008},{"c":6.4887,"h":6.53,"l":6.45,"n":77,"o":6.45,"t":"2025-09-17T04:00:00Z","v":6644,"vw":6.49561},{"c":6.2591,"h":6.3638,"l":6.2235,"n":220,"o":6.33,"t":"2025-09-18T04:00:00Z","v":55497,"vw":6.272578},{"c":6.135,"h":6.25,"l":6.135,"n":323,"o":6.225,"t":"2025-09-19T04:00:00Z","v":141057,"vw":6.194491},{"c":5.95,"h":6.19,"l":5.95,"n":184,"o":6.19,"t":"2025-09-22T04:00:00Z","v":46560,"vw":6.069235},{"c":6.07,"h":6.12,"l":5.97,"n":124,"o":5.99,"t":"2025-09-23T04:00:00Z","v":25873,"vw":6.060122},{"c":6.04,"h":6.105,"l":5.95,"n":126,"o":5.96,"t":"2025-09-24T04:00:00Z","v":41342,"vw":6.057776},{"c":6.07,"h":6.23,"l":6.055,"n":88,"o":6.18,"t":"2025-09-25T04:00:00Z","v":21556,"vw":6.12372},{"c":6.04,"h":6.13,"l":6.04,"n":66,"o":6.07,"t":"2025-09-26T04:00:00Z","v":14108,"vw":6.066433},{"c":5.99,"h":5.9901,"l":5.9101,"n":168,"o":5.98,"t":"2025-09-29T04:00:00Z","v":25870,"vw":5.957962},{"c":5.905,"h":6,"l":5.9,"n":85,"o":6,"t":"2025-09-30T04:00:00Z","v":13809,"vw":5.95632},{"c":5.795,"h":5.98,"l":5.795,"n":151,"o":5.98,"t":"2025-10-01T04:00:00Z","v":59418,"vw":5.83608},{"c":5.73,"h":5.79,"l":5.7,"n":492,"o":5.71,"t":"2025-10-02T04:00:00Z","v":285138,"vw":5.757778},{"c":5.7996,"h":5.83,"l":5.68,"n":367,"o":5.74,"t":"2025-10-03T04:00:00Z","v":221931,"vw":5.701663},{"c":5.685,"h":5.685,"l":5.61,"n":111,"o":5.65,"t":"2025-10-06T04:00:00Z","v":15981,"vw":5.643265},{"c":5.74,"h":5.82,"l":5.64,"n":83,"o":5.64,"t":"2025-10-07T04:00:00Z","v":22043,"vw":5.763645},{"c":5.565,"h":5.695,"l":5.56,"n":207,"o":5.69,"t":"2025-10-08T04:00:00Z","v":49925,"vw":5.605867},{"c":5.585,"h":5.63,"l":5.57,"n":169,"o":5.59,"t":"2025-10-09T04:00:00Z","v":81405,"vw":5.58906},{"c":6.0363,"h":6.039,"l":5.545,"n":321,"o":5.56,"t":"2025-10-10T04:00:00Z","v":70181,"vw":5.886858},{"c":5.74,"h":5.821,"l":5.705,"n":369,"o":5.75,"t":"2025-10-13T04:00:00Z","v":127351,"vw":5.75006},{"c":5.895,"h":6.02,"l":5.785,"n":339,"o":5.91,"t":"2025-10-14T04:00:00Z","v":47566,"vw":5.886222},{"c":5.79,"h":5.92,"l":5.69,"n":196,"o":5.78,"t":"2025-10-15T04:00:00Z","v":29340,"vw":5.750547},{"c":5.7754,"h":5.85,"l":5.66,"n":205,"o":5.71,"t":"2025-10-16T04:00:00Z","v":39083,"vw":5.754267},{"c":5.76,"h":5.91,"l":5.74,"n":157,"o":5.81,"t":"2025-10-17T04:00:00Z","v":27671,"vw":5.810267},{"c":5.625,"h":5.7,"l":5.59,"n":465,"o":5.68,"t":"2025-10-20T04:00:00Z","v":138948,"vw":5.623994},{"c":5.6124,"h":5.68,"l":5.6,"n":165,"o":5.64,"t":"2025-10-21T04:00:00Z","v":26120,"vw":5.646086},{"c":5.745,"h":5.8699,"l":5.62,"n":395,"o":5.65,"t":"2025-10-22T04:00:00Z","v":146114,"vw":5.778456},{"c":5.595,"h":5.73,"l":5.5804,"n":176,"o":5.73,"t":"2025-10-23T04:00:00Z","v":42748,"vw":5.64039},{"c":5.43,"h":5.48,"l":5.39,"n":279,"o":5.48,"t":"2025-10-24T04:00:00Z","v":161888,"vw":5.417776},{"c":5.23,"h":5.29,"l":5.22,"n":318,"o":5.28,"t":"2025-10-27T04:00:00Z","v":109163,"vw":5.251503},{"c":5.125,"h":5.21,"l":5.085,"n":327,"o":5.1845,"t":"2025-10-28T04:00:00Z","v":99904,"vw":5.173543},{"c":5.065,"h":5.13,"l":4.9944,"n":158,"o":5.03,"t":"2025-10-29T04:00:00Z","v":35535,"vw":5.038125},{"c":5.17,"h":5.18,"l":5.07,"n":153,"o":5.13,"t":"2025-10-30T04:00:00Z","v":37827,"vw":5.131278},{"c":5.175,"h":5.23,"l":5.09,"n":242,"o":5.09,"t":"2025-10-31T04:00:00Z","v":89308,"vw":5.108648},{"c":5.135,"h":5.185,"l":5.09,"n":104,"o":5.09,"t":"2025-11-03T05:00:00Z","v":24182,"vw":5.131767},{"c":5.4149,"h":5.42,"l":5.27,"n":334,"o":5.33,"t":"2025-11-04T05:00:00Z","v":75587,"vw":5.354472},{"c":5.365,"h":5.44,"l":5.29,"n":188,"o":5.44,"t":"2025-11-05T05:00:00Z","v":30545,"vw":5.341543},{"c":5.59,"h":5.6378,"l":5.3994,"n":377,"o":5.4,"t":"2025-11-06T05:00:00Z","v":86912,"vw":5.549089},{"c":5.625,"h":5.87,"l":5.625,"n":661,"o":5.7,"t":"2025-11-07T05:00:00Z","v":184900,"vw":5.723896},{"c":5.335,"h":5.47,"l":5.32,"n":365,"o":5.4,"t":"2025-11-10T05:00:00Z","v":100427,"vw":5.374391},{"c":5.43,"h":5.495,"l":5.4,"n":185,"o":5.4,"t":"2025-11-11T05:00:00Z","v":31589,"vw":5.442803},{"c":5.4,"h":5.46,"l":5.36,"n":115,"o":5.36,"t":"2025-11-12T05:00:00Z","v":41247,"vw":5.417776},{"c":5.675,"h":5.72,"l":5.465,"n":230,"o":5.5199,"t":"2025-11-13T05:00:00Z","v":55075,"vw":5.595606},{"c":5.615,"h":5.92,"l":5.52,"n":389,"o":5.87,"t":"2025-11-14T05:00:00Z","v":140791,"vw":5.739126},{"c":5.795,"h":5.87,"l":5.62,"n":282,"o":5.74,"t":"2025-11-17T05:00:00Z","v":87889,"vw":5.744331},{"c":5.975,"h":6.085,"l":5.87,"n":396,"o":5.93,"t":"2025-11-18T05:00:00Z","v":118925,"vw":5.954191},{"c":5.9,"h":5.9977,"l":5.77,"n":292,"o":5.99,"t":"2025-11-19T05:00:00Z","v":74450,"vw":5.872786},{"c":12.5222,"h":12.55,"l":11.1835,"n":313,"o":11.21,"t":"2025-11-20T05:00:00Z","v":69026,"vw":11.90981},{"c":12.465,"h":12.9566,"l":12.17,"n":324,"o":12.56,"t":"2025-11-21T05:00:00Z","v":76726,"vw":12.636592},{"c":11.86,"h":12.36,"l":11.79,"n":366,"o":12.36,"t":"2025-11-24T05:00:00Z","v":102278,"vw":11.979148},{"c":11.7893,"h":12.3393,"l":11.75,"n":144,"o":12.12,"t":"2025-11-25T05:00:00Z","v":28415,"vw":12.049645},{"c":11.53,"h":11.67,"l":11.44,"n":193,"o":11.55,"t":"2025-11-26T05:00:00Z","v":45873,"vw":11.553021},{"c":11.35,"h":11.54,"l":11.35,"n":124,"o":11.54,"t":"2025-11-28T05:00:00Z","v":29449,"vw":11.421479},{"c":11.3451,"h":11.59,"l":11.31,"n":182,"o":11.59,"t":"2025-12-01T05:00:00Z","v":22700,"vw":11.382734},{"c":11.08,"h":11.17,"l":10.99,"n":187,"o":11.105,"t":"2025-12-02T05:00:00Z","v":46321,"vw":11.074894},{"c":11.04,"h":11.27,"l":11.04,"n":89,"o":11.19,"t":"2025-12-03T05:00:00Z","v":16212,"vw":11.1157},{"c":10.9925,"h":11.1,"l":10.94,"n":74,"o":11.06,"t":"2025-12-04T05:00:00Z","v":13483,"vw":11.026415},{"c":10.8261,"h":10.89,"l":10.72,"n":145,"o":10.74,"t":"2025-12-05T05:00:00Z","v":42497,"vw":10.836898},{"c":10.7058,"h":10.76,"l":10.61,"n":88,"o":10.69,"t":"2025-12-08T05:00:00Z","v":21971,"vw":10.667067},{"c":10.6154,"h":10.7,"l":10.5859,"n":103,"o":10.695,"t":"2025-12-09T05:00:00Z","v":5689,"vw":10.617694},{"c":10.52,"h":10.78,"l":10.4681,"n":63,"o":10.65,"t":"2025-12-10T05:00:00Z","v":13586,"vw":10.658898},{"c":10.62,"h":10.98,"l":10.62,"n":97,"o":10.77,"t":"2025-12-11T05:00:00Z","v":7006,"vw":10.764341},{"c":11.2617,"h":11.2674,"l":10.8,"n":134,"o":10.8,"t":"2025-12-12T05:00:00Z","v":16263,"vw":11.155677},{"c":11.4683,"h":11.52,"l":11.09,"n":159,"o":11.09,"t":"2025-12-15T05:00:00Z","v":43623,"vw":11.356693},{"c":11.42,"h":11.6396,"l":11.393,"n":129,"o":11.53,"t":"2025-12-16T05:00:00Z","v":14143,"vw":11.515494},{"c":11.9371,"h":11.95,"l":11.37,"n":204,"o":11.37,"t":"2025-12-17T05:00:00Z","v":35996,"vw":11.850799},{"c":11.57,"h":11.657,"l":11.445,"n":317,"o":11.49,"t":"2025-12-18T05:00:00Z","v":61039,"vw":11.536353},{"c":11.0983,"h":11.41,"l":11.08,"n":151,"o":11.39,"t":"2025-12-19T05:00:00Z","v":18701,"vw":11.162243},{"c":10.9726,"h":11.04,"l":10.87,"n":102,"o":10.88,"t":"2025-12-22T05:00:00Z","v":9304,"vw":10.972874},{"c":10.8649,"h":11.07,"l":10.86,"n":132,"o":11.07,"t":"2025-12-23T05:00:00Z","v":11894,"vw":10.950861},{"c":10.629,"h":10.73,"l":10.61,"n":58,"o":10.73,"t":"2025-12-24T05:00:00Z","v":5532,"vw":10.654754},{"c":10.6055,"h":10.6244,"l":10.55,"n":63,"o":10.59,"t":"2025-12-26T05:00:00Z","v":8288,"vw":10.589621},{"c":10.7059,"h":10.83,"l":10.7,"n":150,"o":10.78,"t":"2025-12-29T05:00:00Z","v":30564,"vw":10.760801},{"c":10.775,"h":10.775,"l":10.67,"n":186,"o":10.685,"t":"2025-12-30T05:00:00Z","v":31586,"vw":10.743585},{"c":11.01,"h":11.01,"l":10.8167,"n":273,"o":10.8167,"t":"2025-12-31T05:00:00Z","v":44537,"vw":10.867572},{"c":10.9635,"h":11.02,"l":10.6301,"n":64,"o":10.72,"t":"2026-01-02T05:00:00Z","v":2959,"vw":10.814042},{"c":10.93,"h":10.93,"l":10.7001,"n":215,"o":10.71,"t":"2026-01-05T05:00:00Z","v":97442,"vw":10.887531},{"c":10.6012,"h":10.865,"l":10.59,"n":176,"o":10.81,"t":"2026-01-06T05:00:00Z","v":68748,"vw":10.60385},{"c":10.61,"h":10.6511,"l":10.52,"n":83,"o":10.6446,"t":"2026-01-07T05:00:00Z","v":13398,"vw":10.594368},{"c":10.943,"h":11.03,"l":10.69,"n":141,"o":10.69,"t":"2026-01-08T05:00:00Z","v":25122,"vw":10.980628},{"c":10.69,"h":10.96,"l":10.6312,"n":150,"o":10.93,"t":"2026-01-09T05:00:00Z","v":32164,"vw":10.740712},{"c":10.6,"h":10.86,"l":10.53,"n":84,"o":10.86,"t":"2026-01-12T05:00:00Z","v":6099,"vw":10.624703},{"c":10.6588,"h":10.7196,"l":10.575,"n":85,"o":10.59,"t":"2026-01-13T05:00:00Z","v":9673,"vw":10.648357},{"c":10.92,"h":11.08,"l":10.75,"n":197,"o":10.81,"t":"2026-01-14T05:00:00Z","v":30226,"vw":10.96362},{"c":10.77,"h":10.8,"l":10.47,"n":145,"o":10.57,"t":"2026-01-15T05:00:00Z","v":32158,"vw":10.688867},{"c":10.78,"h":10.83,"l":10.5966,"n":140,"o":10.64,"t":"2026-01-16T05:00:00Z","v":31407,"vw":10.742107},{"c":11.34,"h":11.352,"l":11.025,"n":359,"o":11.11,"t":"2026-01-20T05:00:00Z","v":89724,"vw":11.230634},{"c":11.01,"h":11.29,"l":10.86,"n":268,"o":11.22,"t":"2026-01-21T05:00:00Z","v":45835,"vw":11.060502},{"c":10.87,"h":10.96,"l":10.78,"n":159,"o":10.78,"t":"2026-01-22T05:00:00Z","v":18940,"vw":10.860944},{"c":10.85,"h":11.03,"l":10.74,"n":166,"o":10.96,"t":"2026-01-23T05:00:00Z","v":24710,"vw":10.868937},{"c":10.675,"h":10.76,"l":10.5984,"n":166,"o":10.76,"t":"2026-01-26T05:00:00Z","v":34747,"vw":10.659559},{"c":10.42,"h":10.52,"l":10.3345,"n":184,"o":10.49,"t":"2026-01-27T05:00:00Z","v":26673,"vw":10.399268},{"c":10.2312,"h":10.32,"l":10.16,"n":179,"o":10.24,"t":"2026-01-28T05:00:00Z","v":30931,"vw":10.250403},{"c":10.58,"h":11.06,"l":10.42,"n":270,"o":10.42,"t":"2026-01-29T05:00:00Z","v":39933,"vw":10.698926},{"c":11,"h":11.1,"l":10.62,"n":313,"o":10.72,"t":"2026-01-30T05:00:00Z","v":47422,"vw":10.941775},{"c":10.8001,"h":11.14,"l":10.6667,"n":163,"o":11.14,"t":"2026-02-02T05:00:00Z","v":28393,"vw":10.805461},{"c":11.29,"h":11.559,"l":10.73,"n":436,"o":10.73,"t":"2026-02-03T05:00:00Z","v":105685,"vw":11.303651},{"c":11.93,"h":12.18,"l":11.49,"n":428,"o":11.49,"t":"2026-02-04T05:00:00Z","v":84088,"vw":11.834591},{"c":12.36,"h":12.42,"l":11.8702,"n":489,"o":12.14,"t":"2026-02-05T05:00:00Z","v":96418,"vw":12.20977},{"c":11.37,"h":11.95,"l":11.29,"n":364,"o":11.95,"t":"2026-02-06T05:00:00Z","v":68775,"vw":11.539032},{"c":10.97,"h":11.47,"l":10.89,"n":370,"o":11.41,"t":"2026-02-09T05:00:00Z","v":76548,"vw":11.050009},{"c":11.113,"h":11.13,"l":10.9,"n":187,"o":10.94,"t":"2026-02-10T05:00:00Z","v":22070,"vw":11.034385},{"c":11.04,"h":11.24,"l":10.78,"n":157,"o":10.78,"t":"2026-02-11T05:00:00Z","v":21842,"vw":11.013445},{"c":11.63,"h":11.685,"l":11.02,"n":401,"o":11.02,"t":"2026-02-12T05:00:00Z","v":65813,"vw":11.541313},{"c":11.59,"h":11.86,"l":11.38,"n":469,"o":11.64,"t":"2026-02-13T05:00:00Z","v":91343,"vw":11.563726},{"c":11.62,"h":11.9999,"l":11.46,"n":343,"o":11.8,"t":"2026-02-17T05:00:00Z","v":48765,"vw":11.702247},{"c":11.35,"h":11.6,"l":11.17,"n":350,"o":11.5404,"t":"2026-02-18T05:00:00Z","v":57477,"vw":11.316779},{"c":11.49,"h":11.61,"l":11.42,"n":153,"o":11.56,"t":"2026-02-19T05:00:00Z","v":18297,"vw":11.521906},{"c":11.41,"h":11.65,"l":11.2734,"n":221,"o":11.65,"t":"2026-02-20T05:00:00Z","v":24767,"vw":11.440012},{"c":11.78,"h":11.87,"l":11.46,"n":338,"o":11.46,"t":"2026-02-23T05:00:00Z","v":53100,"vw":11.725578},{"c":11.49,"h":11.78,"l":11.37,"n":285,"o":11.66,"t":"2026-02-24T05:00:00Z","v":46386,"vw":11.500894},{"c":11.0342,"h":11.35,"l":10.9863,"n":273,"o":11.35,"t":"2026-02-25T05:00:00Z","v":29225,"vw":11.09272},{"c":11.35,"h":11.575,"l":11.01,"n":322,"o":11.01,"t":"2026-02-26T05:00:00Z","v":54682,"vw":11.444095},{"c":11.69,"h":11.8554,"l":11.58,"n":324,"o":11.82,"t":"2026-02-27T05:00:00Z","v":57805,"vw":11.733107},{"c":11.58,"h":12.12,"l":11.515,"n":278,"o":12.12,"t":"2026-03-02T05:00:00Z","v":69643,"vw":11.605381},{"c":11.94,"h":12.35,"l":11.805,"n":433,"o":12.17,"t":"2026-03-03T05:00:00Z","v":159611,"vw":12.127305},{"c":11.512,"h":11.84,"l":11.39,"n":574,"o":11.84,"t":"2026-03-04T05:00:00Z","v":134386,"vw":11.496414},{"c":11.4906,"h":11.78,"l":11.31,"n":268,"o":11.69,"t":"2026-03-05T05:00:00Z","v":33845,"vw":11.562766},{"c":11.95,"h":12.02,"l":11.565,"n":365,"o":11.83,"t":"2026-03-06T05:00:00Z","v":56946,"vw":11.801751},{"c":11.52,"h":12.31,"l":11.51,"n":366,"o":12.31,"t":"2026-03-09T04:00:00Z","v":52064,"vw":11.944709},{"c":11.52,"h":11.61,"l":11.29,"n":195,"o":11.49,"t":"2026-03-10T04:00:00Z","v":20744,"vw":11.456781},{"c":11.42,"h":11.53,"l":11.32,"n":205,"o":11.47,"t":"2026-03-11T04:00:00Z","v":18911,"vw":11.432644},{"c":11.869,"h":11.89,"l":11.57,"n":262,"o":11.66,"t":"2026-03-12T04:00:00Z","v":25446,"vw":11.774815},{"c":12.04,"h":12.085,"l":11.64,"n":319,"o":11.8,"t":"2026-03-13T04:00:00Z","v":69277,"vw":12.005915},{"c":11.68,"h":11.79,"l":11.5,"n":289,"o":11.79,"t":"2026-03-16T04:00:00Z","v":55446,"vw":11.661875},{"c":11.57,"h":11.635,"l":11.47,"n":240,"o":11.55,"t":"2026-03-17T04:00:00Z","v":34945,"vw":11.566461},{"c":11.8178,"h":11.8193,"l":11.5,"n":420,"o":11.56,"t":"2026-03-18T04:00:00Z","v":106083,"vw":11.652813},{"c":11.745,"h":12.25,"l":11.655,"n":327,"o":12.23,"t":"2026-03-19T04:00:00Z","v":41247,"vw":11.947636},{"c":12.3,"h":12.44,"l":11.884,"n":824,"o":11.92,"t":"2026-03-20T04:00:00Z","v":227781,"vw":12.29322},{"c":11.941,"h":12.08,"l":11.57,"n":387,"o":11.9,"t":"2026-03-23T04:00:00Z","v":65060,"vw":11.757557},{"c":12.11,"h":12.295,"l":12.03,"n":226,"o":12.13,"t":"2026-03-24T04:00:00Z","v":36182,"vw":12.125974},{"c":11.93,"h":11.9708,"l":11.7497,"n":194,"o":11.769,"t":"2026-03-25T04:00:00Z","v":18608,"vw":11.88212},{"c":12.67,"h":12.689,"l":12.18,"n":441,"o":12.28,"t":"2026-03-26T04:00:00Z","v":47263,"vw":12.500882},{"c":13.18,"h":13.2401,"l":12.82,"n":442,"o":12.92,"t":"2026-03-27T04:00:00Z","v":79897,"vw":13.039497},{"c":13.67,"h":13.835,"l":12.92,"n":497,"o":12.95,"t":"2026-03-30T04:00:00Z","v":85656,"vw":13.426258},{"c":12.5,"h":13.36,"l":12.4906,"n":708,"o":13.36,"t":"2026-03-31T04:00:00Z","v":114702,"vw":12.801619},{"c":12.09,"h":12.265,"l":11.95,"n":483,"o":12.26,"t":"2026-04-01T04:00:00Z","v":156206,"vw":12.036673},{"c":11.97,"h":12.77,"l":11.96,"n":537,"o":12.74,"t":"2026-04-02T04:00:00Z","v":103896,"vw":12.443042},{"c":11.82,"h":11.9999,"l":11.78,"n":352,"o":11.87,"t":"2026-04-06T04:00:00Z","v":39526,"vw":11.879794},{"c":11.71,"h":12.2728,"l":11.71,"n":303,"o":11.92,"t":"2026-04-07T04:00:00Z","v":49646,"vw":11.98606},{"c":10.99,"h":11.125,"l":10.67,"n":432,"o":10.8,"t":"2026-04-08T04:00:00Z","v":150834,"vw":11.010748},{"c":10.94,"h":11.18,"l":10.9101,"n":175,"o":11.08,"t":"2026-04-09T04:00:00Z","v":26544,"vw":11.036027},{"c":10.86,"h":10.92,"l":10.74,"n":161,"o":10.86,"t":"2026-04-10T04:00:00Z","v":24222,"vw":10.849883},{"c":10.42,"h":10.93,"l":10.395,"n":291,"o":10.93,"t":"2026-04-13T04:00:00Z","v":31656,"vw":10.615773},{"c":10.08,"h":10.3292,"l":10.08,"n":193,"o":10.2,"t":"2026-04-14T04:00:00Z","v":37367,"vw":10.225786},{"c":9.75,"h":10.07,"l":9.74,"n":224,"o":10.07,"t":"2026-04-15T04:00:00Z","v":60660,"vw":9.904083},{"c":9.5305,"h":9.82,"l":9.525,"n":230,"o":9.69,"t":"2026-04-16T04:00:00Z","v":44097,"vw":9.600987},{"c":9.2485,"h":9.32,"l":9.1847,"n":183,"o":9.27,"t":"2026-04-17T04:00:00Z","v":36654,"vw":9.267911},{"c":9.22,"h":9.3797,"l":9.22,"n":175,"o":9.22,"t":"2026-04-20T04:00:00Z","v":57214,"vw":9.278452},{"c":9.22,"h":9.25,"l":9.05,"n":189,"o":9.18,"t":"2026-04-21T04:00:00Z","v":59428,"vw":9.131167},{"c":8.81,"h":9.12,"l":8.81,"n":233,"o":9.06,"t":"2026-04-22T04:00:00Z","v":45891,"vw":8.937766},{"c":9.0735,"h":9.25,"l":8.85,"n":207,"o":8.96,"t":"2026-04-23T04:00:00Z","v":45994,"vw":9.000242},{"c":8.5554,"h":8.8,"l":8.5455,"n":275,"o":8.71,"t":"2026-04-24T04:00:00Z","v":33671,"vw":8.599816},{"c":8.52,"h":8.705,"l":8.52,"n":148,"o":8.58,"t":"2026-04-27T04:00:00Z","v":14870,"vw":8.616628},{"c":8.82,"h":8.975,"l":8.74,"n":404,"o":8.83,"t":"2026-04-28T04:00:00Z","v":117490,"vw":8.853508},{"c":8.7,"h":8.82,"l":8.68,"n":342,"o":8.81,"t":"2026-04-29T04:00:00Z","v":96301,"vw":8.748587},{"c":8.65,"h":8.88,"l":8.62,"n":327,"o":8.71,"t":"2026-04-30T04:00:00Z","v":65061,"vw":8.657202},{"c":8.38,"h":8.52,"l":8.35,"n":288,"o":8.52,"t":"2026-05-01T04:00:00Z","v":62917,"vw":8.38863},{"c":8.3814,"h":8.48,"l":8.26,"n":196,"o":8.29,"t":"2026-05-04T04:00:00Z","v":30811,"vw":8.348727},{"c":8.005,"h":8.18,"l":7.97,"n":297,"o":8.18,"t":"2026-05-05T04:00:00Z","v":33377,"vw":8.010279},{"c":7.58,"h":7.84,"l":7.58,"n":290,"o":7.83,"t":"2026-05-06T04:00:00Z","v":42727,"vw":7.70522},{"c":7.6599,"h":7.69,"l":7.45,"n":185,"o":7.571,"t":"2026-05-07T04:00:00Z","v":23271,"vw":7.594298},{"c":7.095,"h":7.47,"l":7.09,"n":393,"o":7.47,"t":"2026-05-08T04:00:00Z","v":45473,"vw":7.148279},{"c":6.905,"h":7.03,"l":6.88,"n":202,"o":7.03,"t":"2026-05-11T04:00:00Z","v":23930,"vw":6.953561},{"c":7.115,"h":7.405,"l":6.995,"n":266,"o":7.09,"t":"2026-05-12T04:00:00Z","v":57730,"vw":7.237932},{"c":6.975,"h":7.1697,"l":6.93,"n":213,"o":6.93,"t":"2026-05-13T04:00:00Z","v":53500,"vw":7.07361},{"c":6.769,"h":6.9601,"l":6.7201,"n":191,"o":6.9601,"t":"2026-05-14T04:00:00Z","v":27446,"vw":6.79247},{"c":7.01,"h":7.085,"l":6.875,"n":160,"o":7.02,"t":"2026-05-15T04:00:00Z","v":22413,"vw":7.007742},{"c":7.18,"h":7.3304,"l":6.93,"n":261,"o":6.93,"t":"2026-05-18T04:00:00Z","v":48381,"vw":7.193703},{"c":7.2806,"h":7.449,"l":7.135,"n":242,"o":7.34,"t":"2026-05-19T04:00:00Z","v":34901,"vw":7.259655},{"c":6.94,"h":7.2,"l":6.94,"n":207,"o":7.14,"t":"2026-05-20T04:00:00Z","v":16412,"vw":7.039384},{"c":6.835,"h":7.01,"l":6.81,"n":143,"o":7.01,"t":"2026-05-21T04:00:00Z","v":21224,"vw":6.915128},{"c":6.7,"h":6.73,"l":6.61,"n":252,"o":6.73,"t":"2026-05-22T04:00:00Z","v":39900,"vw":6.679427},{"c":6.345,"h":6.51,"l":6.29,"n":614,"o":6.47,"t":"2026-05-26T04:00:00Z","v":142134,"vw":6.368466},{"c":6.413,"h":6.5,"l":6.29,"n":175,"o":6.29,"t":"2026-05-27T04:00:00Z","v":10053,"vw":6.412108},{"c":12.4722,"h":12.72,"l":12.4,"n":105,"o":12.72,"t":"2026-05-28T04:00:00Z","v":4091,"vw":12.546654},{"c":11.8991,"h":12.05,"l":11.87,"n":183,"o":11.93,"t":"2026-05-29T04:00:00Z","v":8476,"vw":11.954525},{"c":11.34,"h":11.8,"l":11.25,"n":167,"o":11.8,"t":"2026-06-01T04:00:00Z","v":9861,"vw":11.439612},{"c":11.0449,"h":11.26,"l":11.0449,"n":146,"o":11.25,"t":"2026-06-02T04:00:00Z","v":14192,"vw":11.162421},{"c":11.28,"h":11.38,"l":11.03,"n":128,"o":11.03,"t":"2026-06-03T04:00:00Z","v":13543,"vw":11.240193},{"c":11.63,"h":11.99,"l":11.4705,"n":248,"o":11.86,"t":"2026-06-04T04:00:00Z","v":26141,"vw":11.755333},{"c":13.19,"h":13.1999,"l":12.1,"n":679,"o":12.1,"t":"2026-06-05T04:00:00Z","v":218731,"vw":12.767549},{"c":12.59,"h":12.73,"l":12.29,"n":297,"o":12.44,"t":"2026-06-08T04:00:00Z","v":57266,"vw":12.493642},{"c":13.07,"h":14.145,"l":12.22,"n":444,"o":12.32,"t":"2026-06-09T04:00:00Z","v":86880,"vw":13.368214},{"c":13.71,"h":13.72,"l":12.935,"n":249,"o":13.47,"t":"2026-06-10T04:00:00Z","v":28424,"vw":13.381037},{"c":12.66,"h":13.625,"l":12.63,"n":479,"o":13.47,"t":"2026-06-11T04:00:00Z","v":43488,"vw":13.179702},{"c":12.4331,"h":12.84,"l":12.311,"n":758,"o":12.7,"t":"2026-06-12T04:00:00Z","v":43298,"vw":12.48012},{"c":11.5,"h":11.76,"l":11.5,"n":259,"o":11.66,"t":"2026-06-15T04:00:00Z","v":37327,"vw":11.584178},{"c":12.15,"h":12.15,"l":11.54,"n":176,"o":11.54,"t":"2026-06-16T04:00:00Z","v":15085,"vw":11.833663},{"c":12.25,"h":12.3,"l":11.8,"n":180,"o":11.87,"t":"2026-06-17T04:00:00Z","v":20350,"vw":11.934098},{"c":11.49,"h":11.78,"l":11.445,"n":165,"o":11.6584,"t":"2026-06-18T04:00:00Z","v":17846,"vw":11.606453},{"c":11.41,"h":11.51,"l":11.1401,"n":157,"o":11.35,"t":"2026-06-22T04:00:00Z","v":15369,"vw":11.439402},{"c":12.37,"h":12.395,"l":12.03,"n":260,"o":12.34,"t":"2026-06-23T04:00:00Z","v":41942,"vw":12.274827},{"c":12.3782,"h":12.48,"l":12.05,"n":254,"o":12.14,"t":"2026-06-24T04:00:00Z","v":33918,"vw":12.274755},{"c":12.13,"h":12.4923,"l":11.6346,"n":145,"o":11.65,"t":"2026-06-25T04:00:00Z","v":8739,"vw":12.140919},{"c":12.58,"h":12.75,"l":12.32,"n":217,"o":12.6,"t":"2026-06-26T04:00:00Z","v":21461,"vw":12.541217},{"c":11.98,"h":12.99,"l":11.98,"n":154,"o":12.27,"t":"2026-06-29T04:00:00Z","v":11678,"vw":12.256647},{"c":11.3099,"h":11.97,"l":11.3,"n":204,"o":11.97,"t":"2026-06-30T04:00:00Z","v":36635,"vw":11.452021},{"c":11.92,"h":11.92,"l":11.65,"n":107,"o":11.8,"t":"2026-07-01T04:00:00Z","v":18069,"vw":11.746744},{"c":12.6141,"h":12.785,"l":11.74,"n":168,"o":11.9,"t":"2026-07-02T04:00:00Z","v":24111,"vw":12.363609},{"c":12.1605,"h":12.321,"l":11.92,"n":140,"o":12.27,"t":"2026-07-06T04:00:00Z","v":14199,"vw":12.135454},{"c":12.76,"h":13.02,"l":12.5999,"n":182,"o":12.63,"t":"2026-07-07T04:00:00Z","v":28771,"vw":12.797219},{"c":12.4036,"h":12.99,"l":12.23,"n":214,"o":12.7,"t":"2026-07-08T04:00:00Z","v":21811,"vw":12.593535},{"c":11.92,"h":12.1,"l":11.755,"n":463,"o":11.975,"t":"2026-07-09T04:00:00Z","v":68492,"vw":11.90799},{"c":11.8654,"h":12.11,"l":11.81,"n":185,"o":12.04,"t":"2026-07-10T04:00:00Z","v":11914,"vw":11.964834},{"c":12.42,"h":12.49,"l":12.13,"n":291,"o":12.25,"t":"2026-07-13T04:00:00Z","v":16786,"vw":12.395932},{"c":12.1148,"h":12.42,"l":12.03,"n":225,"o":12.06,"t":"2026-07-14T04:00:00Z","v":19531,"vw":12.110408},{"c":12.41,"h":12.745,"l":11.87,"n":292,"o":11.87,"t":"2026-07-15T04:00:00Z","v":18959,"vw":12.496171},{"c":12.96,"h":13.085,"l":12.77,"n":326,"o":12.77,"t":"2026-07-16T04:00:00Z","v":24319,"vw":12.96878},{"c":13.1841,"h":13.8492,"l":12.91,"n":430,"o":13.68,"t":"2026-07-17T04:00:00Z","v":60621,"vw":13.466633},{"c":13.2324,"h":13.2324,"l":12.835,"n":422,"o":12.9504,"t":"2026-07-20T04:00:00Z","v":53796,"vw":13.156811},{"c":12.4407,"h":12.8288,"l":12.438,"n":407,"o":12.69,"t":"2026-07-21T04:00:00Z","v":76546,"vw":12.48025},{"c":12.536,"h":12.83,"l":12.415,"n":244,"o":12.83,"t":"2026-07-22T04:00:00Z","v":19644,"vw":12.526933},{"c":12.8,"h":13.12,"l":12.59,"n":305,"o":12.79,"t":"2026-07-23T04:00:00Z","v":20289,"vw":12.870337},{"c":13.2071,"h":13.265,"l":12.84,"n":240,"o":12.84,"t":"2026-07-24T04:00:00Z","v":9372,"vw":13.043569},{"c":13.4173,"h":13.7,"l":12.8835,"n":499,"o":12.9,"t":"2026-07-27T04:00:00Z","v":70145,"vw":13.422315},{"c":13.88,"h":14.439,"l":13.77,"n":287,"o":13.85,"t":"2026-07-28T04:00:00Z","v":23637,"vw":14.06592},{"c":14.63,"h":14.63,"l":13.741,"n":369,"o":13.97,"t":"2026-07-29T04:00:00Z","v":43076,"vw":14.271303},{"c":13.0493,"h":13.66,"l":13.0121,"n":399,"o":13.66,"t":"2026-07-30T04:00:00Z","v":35642,"vw":13.184148},{"c":13.06,"h":13.45,"l":12.68,"n":442,"o":12.765,"t":"2026-07-31T04:00:00Z","v":66711,"vw":13.033906},{"c":12.705,"h":13.4,"l":12.64,"n":519,"o":13.3301,"t":"2026-08-03T04:00:00Z","v":112748,"vw":12.697575},{"c":11.4352,"h":12.17,"l":11.35,"n":298,"o":12.09,"t":"2026-08-04T04:00:00Z","v":62623,"vw":11.425559},{"c":11.527,"h":11.53,"l":11.33,"n":192,"o":11.45,"t":"2026-08-05T04:00:00Z","v":52596,"vw":11.453333},{"c":11.65,"h":11.91,"l":11.54,"n":124,"o":11.86,"t":"2026-08-06T04:00:00Z","v":11323,"vw":11.658449},{"c":11.32,"h":11.5,"l":11.3,"n":145,"o":11.3,"t":"2026-08-07T04:00:00Z","v":16416,"vw":11.409368},{"c":11.5381,"h":11.54,"l":11.24,"n":102,"o":11.45,"t":"2026-08-10T04:00:00Z","v":13374,"vw":11.350218},{"c":11.5622,"h":11.64,"l":11.4201,"n":105,"o":11.58,"t":"2026-08-11T04:00:00Z","v":9248,"vw":11.570128},{"c":11.23,"h":11.26,"l":11.13,"n":362,"o":11.13,"t":"2026-08-12T04:00:00Z","v":44947,"vw":11.172343},{"c":11.0175,"h":11.1,"l":10.8817,"n":152,"o":11.1,"t":"2026-08-13T04:00:00Z","v":14869,"vw":10.972246},{"c":11.0977,"h":11.1485,"l":11,"n":85,"o":11.05,"t":"2026-08-14T04:00:00Z","v":7213,"vw":11.098671},{"c":11.0771,"h":11.0771,"l":11.02,"n":101,"o":11.04,"t":"2026-08-17T04:00:00Z","v":3191,"vw":11.030625},{"c":11.622,"h":11.76,"l":11.42,"n":311,"o":11.5,"t":"2026-08-18T04:00:00Z","v":36192,"vw":11.623056},{"c":11.8792,"h":12.01,"l":11.515,"n":215,"o":11.55,"t":"2026-08-19T04:00:00Z","v":17649,"vw":11.751594},{"c":11.95,"h":11.96,"l":11.8,"n":175,"o":11.94,"t":"2026-08-20T04:00:00Z","v":16504,"vw":11.915711},{"c":11.92,"h":12.09,"l":11.82,"n":144,"o":11.82,"t":"2026-08-21T04:00:00Z","v":6874,"vw":11.895906},{"c":12.3584,"h":12.4884,"l":12.16,"n":284,"o":12.16,"t":"2026-08-24T04:00:00Z","v":26945,"vw":12.353373},{"c":12.1,"h":12.25,"l":12.015,"n":268,"o":12.05,"t":"2026-08-25T04:00:00Z","v":30565,"vw":12.13819},{"c":11.9802,"h":12.14,"l":11.92,"n":196,"o":12.12,"t":"2026-08-26T04:00:00Z","v":23525,"vw":11.988683},{"c":11.21,"h":11.585,"l":11.21,"n":291,"o":11.56,"t":"2026-08-27T04:00:00Z","v":26284,"vw":11.341577},{"c":11.57,"h":11.595,"l":11.26,"n":445,"o":11.52,"t":"2026-08-28T04:00:00Z","v":83154,"vw":11.530829},{"c":11.4842,"h":11.63,"l":11.47,"n":279,"o":11.56,"t":"2026-08-31T04:00:00Z","v":49084,"vw":11.552598},{"c":11.87,"h":11.97,"l":11.71,"n":288,"o":11.88,"t":"2026-09-01T04:00:00Z","v":34503,"vw":11.846775},{"c":11.839,"h":11.94,"l":11.8061,"n":333,"o":11.9,"t":"2026-09-02T04:00:00Z","v":71763,"vw":11.855923},{"c":11.58,"h":11.84,"l":11.52,"n":391,"o":11.81,"t":"2026-09-03T04:00:00Z","v":64060,"vw":11.604072},{"c":11.4,"h":11.47,"l":11.335,"n":396,"o":11.35,"t":"2026-09-04T04:00:00Z","v":116820,"vw":11.447253},{"c":11.3454,"h":11.56,"l":11.23,"n":210,"o":11.39,"t":"2026-09-08T04:00:00Z","v":9653,"vw":11.325907},{"c":11.35,"h":11.51,"l":11.24,"n":354,"o":11.38,"t":"2026-09-09T04:00:00Z","v":51215,"vw":11.313984},{"c":11.64,"h":11.715,"l":11.53,"n":430,"o":11.71,"t":"2026-09-10T04:00:00Z","v":75402,"vw":11.630318},{"c":11.36,"h":11.43,"l":11.27,"n":419,"o":11.37,"t":"2026-09-11T04:00:00Z","v":106965,"vw":11.341748},{"c":11.78,"h":12.02,"l":11.61,"n":475,"o":11.88,"t":"2026-09-14T04:00:00Z","v":63512,"vw":11.757567},{"c":11.85,"h":11.87,"l":11.6807,"n":315,"o":11.7,"t":"2026-09-15T04:00:00Z","v":42044,"vw":11.808342},{"c":11.82,"h":11.94,"l":11.6,"n":296,"o":11.74,"t":"2026-09-16T04:00:00Z","v":22112,"vw":11.714407},{"c":11.288,"h":11.46,"l":11.25,"n":318,"o":11.4,"t":"2026-09-17T04:00:00Z","v":16442,"vw":11.303059},{"c":11.1116,"h":11.36,"l":11.11,"n":231,"o":11.2,"t":"2026-09-18T04:00:00Z","v":18785,"vw":11.226895},{"c":10.465,"h":10.89,"l":10.42,"n":656,"o":10.88,"t":"2026-09-21T04:00:00Z","v":218382,"vw":10.502019},{"c":10.33,"h":10.475,"l":10.32,"n":139,"o":10.475,"t":"2026-09-22T04:00:00Z","v":19148,"vw":10.385144},{"c":10.3885,"h":10.505,"l":10.25,"n":132,"o":10.25,"t":"2026-09-23T04:00:00Z","v":23960,"vw":10.434817},{"c":10.4181,"h":10.645,"l":10.38,"n":235,"o":10.62,"t":"2026-09-24T04:00:00Z","v":36004,"vw":10.481368},{"c":10.26,"h":10.37,"l":10.2,"n":209,"o":10.2406,"t":"2026-09-25T04:00:00Z","v":38926,"vw":10.249265},{"c":10.46,"h":10.62,"l":10.35,"n":132,"o":10.36,"t":"2026-09-28T04:00:00Z","v":19210,"vw":10.453826},{"c":10.48,"h":10.49,"l":10.32,"n":102,"o":10.32,"t":"2026-09-29T04:00:00Z","v":4088,"vw":10.445568},{"c":10.32,"h":10.39,"l":10.2,"n":182,"o":10.39,"t":"2026-09-30T04:00:00Z","v":29990,"vw":10.239064},{"c":10.11,"h":10.319,"l":10.07,"n":135,"o":10.319,"t":"2026-10-01T04:00:00Z","v":15235,"vw":10.156109},{"c":9.92,"h":9.93,"l":9.76,"n":203,"o":9.76,"t":"2026-10-02T04:00:00Z","v":29448,"vw":9.855091},{"c":9.79,"h":9.87,"l":9.785,"n":168,"o":9.86,"t":"2026-10-05T04:00:00Z","v":14480,"vw":9.844014},{"c":9.7,"h":9.7,"l":9.6001,"n":154,"o":9.65,"t":"2026-10-06T04:00:00Z","v":47483,"vw":9.642646},{"c":9.7544,"h":9.93,"l":9.7501,"n":118,"o":9.9,"t":"2026-10-07T04:00:00Z","v":22622,"vw":9.835427},{"c":10.11,"h":10.22,"l":9.79,"n":312,"o":9.95,"t":"2026-10-08T04:00:00Z","v":47547,"vw":10.010817},{"c":10.03,"h":10.14,"l":10,"n":244,"o":10,"t":"2026-10-09T04:00:00Z","v":45251,"vw":10.064857},{"c":10.28,"h":10.3499,"l":10.125,"n":442,"o":10.16,"t":"2026-10-12T04:00:00Z","v":111287,"vw":10.29019},{"c":10.28,"h":10.54,"l":10.28,"n":220,"o":10.54,"t":"2026-10-13T04:00:00Z","v":23844,"vw":10.351632},{"c":10.91,"h":10.96,"l":10.47,"n":461,"o":10.47,"t":"2026-10-14T04:00:00Z","v":73392,"vw":10.778555},{"c":11.045,"h":11.44,"l":11,"n":714,"o":11.39,"t":"2026-10-15T04:00:00Z","v":156802,"vw":11.125023},{"c":11.7133,"h":11.799,"l":11.17,"n":297,"o":11.17,"t":"2026-10-16T04:00:00Z","v":74561,"vw":11.592621},{"c":11.41,"h":11.42,"l":11.15,"n":330,"o":11.34,"t":"2026-10-19T04:00:00Z","v":27906,"vw":11.340259},{"c":11.48,"h":11.75,"l":11.28,"n":432,"o":11.59,"t":"2026-10-20T04:00:00Z","v":40924,"vw":11.446722},{"c":11.08,"h":11.29,"l":11.03,"n":168,"o":11.29,"t":"2026-10-21T04:00:00Z","v":14808,"vw":11.14641},{"c":11.84,"h":11.91,"l":11.465,"n":226,"o":11.56,"t":"2026-10-22T04:00:00Z","v":25312,"vw":11.751317}],"volatilityBars":[{"c":10.6966,"h":10.6966,"l":10.6966,"n":1,"o":10.6966,"t":"2026-09-21T12:45:00Z","v":700,"vw":10.6966},{"c":10.841,"h":10.89,"l":10.841,"n":15,"o":10.88,"t":"2026-09-21T13:30:00Z","v":1292,"vw":10.869273},{"c":10.78,"h":10.78,"l":10.7501,"n":8,"o":10.7501,"t":"2026-09-21T14:00:00Z","v":969,"vw":10.771001},{"c":10.71,"h":10.71,"l":10.7041,"n":5,"o":10.705,"t":"2026-09-21T14:30:00Z","v":886,"vw":10.705288},{"c":10.72,"h":10.72,"l":10.7001,"n":9,"o":10.7001,"t":"2026-09-21T14:45:00Z","v":1813,"vw":10.714228},{"c":10.64,"h":10.655,"l":10.64,"n":54,"o":10.65,"t":"2026-09-21T15:00:00Z","v":18297,"vw":10.648401},{"c":10.65,"h":10.655,"l":10.64,"n":25,"o":10.65,"t":"2026-09-21T15:15:00Z","v":5134,"vw":10.650791},{"c":10.64,"h":10.6401,"l":10.64,"n":4,"o":10.64,"t":"2026-09-21T15:30:00Z","v":1200,"vw":10.640083},{"c":10.63,"h":10.63,"l":10.62,"n":3,"o":10.62,"t":"2026-09-21T15:45:00Z","v":900,"vw":10.621111},{"c":10.5957,"h":10.5957,"l":10.5957,"n":3,"o":10.5957,"t":"2026-09-21T16:15:00Z","v":508,"vw":10.5957},{"c":10.6,"h":10.6,"l":10.57,"n":18,"o":10.57,"t":"2026-09-21T16:30:00Z","v":6272,"vw":10.575223},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-09-21T16:45:00Z","v":403,"vw":10.59},{"c":10.6,"h":10.6,"l":10.585,"n":2,"o":10.585,"t":"2026-09-21T17:15:00Z","v":300,"vw":10.595},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-21T17:30:00Z","v":200,"vw":10.59},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-21T17:45:00Z","v":200,"vw":10.56},{"c":10.5599,"h":10.5599,"l":10.5599,"n":1,"o":10.5599,"t":"2026-09-21T18:00:00Z","v":208,"vw":10.5599},{"c":10.5,"h":10.5298,"l":10.5,"n":11,"o":10.52,"t":"2026-09-21T18:45:00Z","v":878,"vw":10.518751},{"c":10.5,"h":10.5,"l":10.5,"n":27,"o":10.5,"t":"2026-09-21T19:00:00Z","v":14566,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-21T19:15:00Z","v":232,"vw":10.5},{"c":10.4678,"h":10.5,"l":10.461,"n":27,"o":10.5,"t":"2026-09-21T19:30:00Z","v":75608,"vw":10.469493},{"c":10.465,"h":10.49,"l":10.42,"n":312,"o":10.4601,"t":"2026-09-21T19:45:00Z","v":85677,"vw":10.465733},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-09-21T21:00:00Z","v":500,"vw":10.48},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-09-22T11:30:00Z","v":100,"vw":10.66},{"c":10.44,"h":10.475,"l":10.42,"n":9,"o":10.475,"t":"2026-09-22T13:30:00Z","v":899,"vw":10.45114},{"c":10.45,"h":10.45,"l":10.44,"n":5,"o":10.445,"t":"2026-09-22T13:45:00Z","v":1455,"vw":10.446071},{"c":10.41,"h":10.44,"l":10.41,"n":4,"o":10.44,"t":"2026-09-22T14:00:00Z","v":330,"vw":10.422245},{"c":10.4298,"h":10.4395,"l":10.4298,"n":4,"o":10.4395,"t":"2026-09-22T14:15:00Z","v":1451,"vw":10.43599},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-09-22T14:30:00Z","v":100,"vw":10.42},{"c":10.46,"h":10.47,"l":10.46,"n":4,"o":10.47,"t":"2026-09-22T14:45:00Z","v":600,"vw":10.465833},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-09-22T15:15:00Z","v":100,"vw":10.43},{"c":10.44,"h":10.44,"l":10.435,"n":3,"o":10.4397,"t":"2026-09-22T15:30:00Z","v":568,"vw":10.438925},{"c":10.4499,"h":10.4499,"l":10.4499,"n":1,"o":10.4499,"t":"2026-09-22T15:45:00Z","v":248,"vw":10.4499},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-09-22T16:30:00Z","v":100,"vw":10.42},{"c":10.4197,"h":10.4197,"l":10.4197,"n":4,"o":10.4197,"t":"2026-09-22T16:45:00Z","v":110,"vw":10.4197},{"c":10.4098,"h":10.4099,"l":10.4095,"n":4,"o":10.4095,"t":"2026-09-22T17:30:00Z","v":1957,"vw":10.409756},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-09-22T17:45:00Z","v":600,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-22T18:00:00Z","v":100,"vw":10.39},{"c":10.35,"h":10.36,"l":10.35,"n":8,"o":10.36,"t":"2026-09-22T18:15:00Z","v":2613,"vw":10.358634},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-09-22T18:30:00Z","v":143,"vw":10.36},{"c":10.3598,"h":10.36,"l":10.3598,"n":2,"o":10.36,"t":"2026-09-22T18:45:00Z","v":1046,"vw":10.359819},{"c":10.33,"h":10.34,"l":10.33,"n":8,"o":10.34,"t":"2026-09-22T19:15:00Z","v":288,"vw":10.335},{"c":10.335,"h":10.335,"l":10.335,"n":2,"o":10.335,"t":"2026-09-22T19:30:00Z","v":2000,"vw":10.335},{"c":10.33,"h":10.3495,"l":10.32,"n":7,"o":10.32,"t":"2026-09-22T19:45:00Z","v":3314,"vw":10.333005},{"c":10.3,"h":10.3,"l":10.25,"n":9,"o":10.25,"t":"2026-09-23T13:30:00Z","v":613,"vw":10.285},{"c":10.4705,"h":10.505,"l":10.4705,"n":3,"o":10.505,"t":"2026-09-23T14:15:00Z","v":8500,"vw":10.483089},{"c":10.4301,"h":10.48,"l":10.4301,"n":5,"o":10.48,"t":"2026-09-23T14:30:00Z","v":4220,"vw":10.45653},{"c":10.36,"h":10.38,"l":10.36,"n":9,"o":10.38,"t":"2026-09-23T14:45:00Z","v":1801,"vw":10.378824},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-09-23T15:00:00Z","v":1010,"vw":10.345},{"c":10.3999,"h":10.3999,"l":10.38,"n":3,"o":10.38,"t":"2026-09-23T15:30:00Z","v":475,"vw":10.394679},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-23T15:45:00Z","v":200,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-23T16:15:00Z","v":115,"vw":10.4},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-09-23T17:00:00Z","v":296,"vw":10.45},{"c":10.43,"h":10.43,"l":10.41,"n":6,"o":10.41,"t":"2026-09-23T17:15:00Z","v":2100,"vw":10.425238},{"c":10.395,"h":10.43,"l":10.395,"n":2,"o":10.43,"t":"2026-09-23T17:30:00Z","v":250,"vw":10.409},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-23T17:45:00Z","v":300,"vw":10.37},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-23T18:45:00Z","v":500,"vw":10.37},{"c":10.38,"h":10.38,"l":10.3798,"n":3,"o":10.3798,"t":"2026-09-23T19:00:00Z","v":601,"vw":10.379833},{"c":10.3995,"h":10.3995,"l":10.3995,"n":1,"o":10.3995,"t":"2026-09-23T19:15:00Z","v":1000,"vw":10.3995},{"c":10.36,"h":10.375,"l":10.36,"n":3,"o":10.375,"t":"2026-09-23T19:30:00Z","v":700,"vw":10.370714},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-09-23T19:45:00Z","v":202,"vw":10.39},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-09-24T12:30:00Z","v":400,"vw":10.68},{"c":10.6413,"h":10.6413,"l":10.6413,"n":1,"o":10.6413,"t":"2026-09-24T13:15:00Z","v":100,"vw":10.6413},{"c":10.591,"h":10.645,"l":10.591,"n":8,"o":10.62,"t":"2026-09-24T13:30:00Z","v":959,"vw":10.624416},{"c":10.5761,"h":10.5761,"l":10.551,"n":2,"o":10.551,"t":"2026-09-24T13:45:00Z","v":1375,"vw":10.569255},{"c":10.58,"h":10.58,"l":10.55,"n":2,"o":10.55,"t":"2026-09-24T14:00:00Z","v":400,"vw":10.5575},{"c":10.55,"h":10.59,"l":10.55,"n":5,"o":10.59,"t":"2026-09-24T14:15:00Z","v":1388,"vw":10.557692},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-09-24T14:30:00Z","v":186,"vw":10.56},{"c":10.59,"h":10.59,"l":10.57,"n":5,"o":10.57,"t":"2026-09-24T14:45:00Z","v":484,"vw":10.58},{"c":10.62,"h":10.62,"l":10.61,"n":3,"o":10.61,"t":"2026-09-24T15:00:00Z","v":230,"vw":10.615238},{"c":10.6,"h":10.61,"l":10.6,"n":4,"o":10.61,"t":"2026-09-24T15:15:00Z","v":658,"vw":10.601538},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-24T15:30:00Z","v":100,"vw":10.6},{"c":10.5769,"h":10.5769,"l":10.5769,"n":1,"o":10.5769,"t":"2026-09-24T15:45:00Z","v":100,"vw":10.5769},{"c":10.59,"h":10.5902,"l":10.59,"n":14,"o":10.59,"t":"2026-09-24T16:00:00Z","v":4549,"vw":10.590053},{"c":10.47,"h":10.55,"l":10.46,"n":17,"o":10.55,"t":"2026-09-24T16:15:00Z","v":2283,"vw":10.497014},{"c":10.42,"h":10.44,"l":10.38,"n":7,"o":10.44,"t":"2026-09-24T16:30:00Z","v":1900,"vw":10.420526},{"c":10.4,"h":10.41,"l":10.39,"n":21,"o":10.4,"t":"2026-09-24T16:45:00Z","v":2605,"vw":10.404167},{"c":10.42,"h":10.42,"l":10.38,"n":27,"o":10.4,"t":"2026-09-24T17:00:00Z","v":4166,"vw":10.392471},{"c":10.4405,"h":10.445,"l":10.41,"n":16,"o":10.41,"t":"2026-09-24T17:15:00Z","v":3724,"vw":10.433168},{"c":10.46,"h":10.47,"l":10.43,"n":9,"o":10.43,"t":"2026-09-24T17:30:00Z","v":2015,"vw":10.435261},{"c":10.49,"h":10.5,"l":10.47,"n":9,"o":10.5,"t":"2026-09-24T17:45:00Z","v":1279,"vw":10.489167},{"c":10.49,"h":10.52,"l":10.49,"n":6,"o":10.51,"t":"2026-09-24T18:00:00Z","v":1900,"vw":10.514211},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-09-24T18:15:00Z","v":450,"vw":10.47},{"c":10.3935,"h":10.3935,"l":10.3935,"n":1,"o":10.3935,"t":"2026-09-24T18:45:00Z","v":100,"vw":10.3935},{"c":10.435,"h":10.44,"l":10.43,"n":3,"o":10.44,"t":"2026-09-24T19:00:00Z","v":1200,"vw":10.435},{"c":10.42,"h":10.43,"l":10.42,"n":6,"o":10.43,"t":"2026-09-24T19:30:00Z","v":2600,"vw":10.424231},{"c":10.2242,"h":10.25,"l":10.22,"n":10,"o":10.2406,"t":"2026-09-25T13:30:00Z","v":2625,"vw":10.2265},{"c":10.21,"h":10.25,"l":10.21,"n":5,"o":10.25,"t":"2026-09-25T13:45:00Z","v":520,"vw":10.218916},{"c":10.34,"h":10.34,"l":10.2666,"n":5,"o":10.2666,"t":"2026-09-25T14:00:00Z","v":3193,"vw":10.298102},{"c":10.315,"h":10.37,"l":10.315,"n":7,"o":10.37,"t":"2026-09-25T14:15:00Z","v":1973,"vw":10.342874},{"c":10.295,"h":10.295,"l":10.295,"n":1,"o":10.295,"t":"2026-09-25T14:45:00Z","v":200,"vw":10.295},{"c":10.27,"h":10.27,"l":10.23,"n":11,"o":10.26,"t":"2026-09-25T15:00:00Z","v":1306,"vw":10.252747},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-25T15:15:00Z","v":100,"vw":10.28},{"c":10.28,"h":10.28,"l":10.27,"n":13,"o":10.27,"t":"2026-09-25T15:30:00Z","v":2029,"vw":10.271778},{"c":10.23,"h":10.23,"l":10.21,"n":26,"o":10.21,"t":"2026-09-25T16:30:00Z","v":10517,"vw":10.2216},{"c":10.2,"h":10.23,"l":10.2,"n":2,"o":10.23,"t":"2026-09-25T17:00:00Z","v":200,"vw":10.215},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-25T18:15:00Z","v":100,"vw":10.21},{"c":10.2301,"h":10.235,"l":10.23,"n":21,"o":10.235,"t":"2026-09-25T18:30:00Z","v":7200,"vw":10.231771},{"c":10.25,"h":10.265,"l":10.25,"n":4,"o":10.265,"t":"2026-09-25T19:00:00Z","v":458,"vw":10.25625},{"c":10.27,"h":10.28,"l":10.26,"n":5,"o":10.28,"t":"2026-09-25T19:30:00Z","v":4800,"vw":10.269375},{"c":10.255,"h":10.26,"l":10.24,"n":13,"o":10.26,"t":"2026-09-25T19:45:00Z","v":1104,"vw":10.255},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-09-25T20:00:00Z","v":178,"vw":10.26},{"c":10.42,"h":10.42,"l":10.36,"n":17,"o":10.37,"t":"2026-09-28T13:30:00Z","v":2657,"vw":10.376754},{"c":10.434,"h":10.434,"l":10.434,"n":1,"o":10.434,"t":"2026-09-28T13:45:00Z","v":129,"vw":10.434},{"c":10.44,"h":10.44,"l":10.44,"n":2,"o":10.44,"t":"2026-09-28T14:00:00Z","v":200,"vw":10.44},{"c":10.435,"h":10.48,"l":10.435,"n":3,"o":10.48,"t":"2026-09-28T14:15:00Z","v":250,"vw":10.4575},{"c":10.55,"h":10.55,"l":10.46,"n":7,"o":10.48,"t":"2026-09-28T14:30:00Z","v":2106,"vw":10.521723},{"c":10.5999,"h":10.62,"l":10.5999,"n":4,"o":10.6,"t":"2026-09-28T14:45:00Z","v":876,"vw":10.609709},{"c":10.5621,"h":10.5621,"l":10.555,"n":2,"o":10.555,"t":"2026-09-28T15:15:00Z","v":600,"vw":10.560917},{"c":10.495,"h":10.495,"l":10.495,"n":1,"o":10.495,"t":"2026-09-28T15:30:00Z","v":2000,"vw":10.495},{"c":10.48,"h":10.485,"l":10.48,"n":4,"o":10.485,"t":"2026-09-28T16:00:00Z","v":1100,"vw":10.48115},{"c":10.36,"h":10.36,"l":10.35,"n":6,"o":10.36,"t":"2026-09-28T16:15:00Z","v":1700,"vw":10.359412},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-28T16:30:00Z","v":238,"vw":10.39},{"c":10.4005,"h":10.4005,"l":10.4005,"n":1,"o":10.4005,"t":"2026-09-28T16:45:00Z","v":250,"vw":10.4005},{"c":10.405,"h":10.405,"l":10.405,"n":2,"o":10.405,"t":"2026-09-28T18:15:00Z","v":150,"vw":10.405},{"c":10.44,"h":10.44,"l":10.42,"n":3,"o":10.42,"t":"2026-09-28T18:30:00Z","v":1039,"vw":10.422336},{"c":10.4215,"h":10.4215,"l":10.4215,"n":1,"o":10.4215,"t":"2026-09-28T19:15:00Z","v":100,"vw":10.4215},{"c":10.4682,"h":10.4682,"l":10.43,"n":23,"o":10.44,"t":"2026-09-28T19:30:00Z","v":3658,"vw":10.44035},{"c":10.46,"h":10.46,"l":10.46,"n":4,"o":10.46,"t":"2026-09-28T19:45:00Z","v":1628,"vw":10.46},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-09-29T14:45:00Z","v":144,"vw":10.32},{"c":10.4301,"h":10.4301,"l":10.4301,"n":5,"o":10.4301,"t":"2026-09-29T15:15:00Z","v":216,"vw":10.4301},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-29T15:30:00Z","v":306,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-29T15:45:00Z","v":413,"vw":10.39},{"c":10.4245,"h":10.4245,"l":10.4245,"n":1,"o":10.4245,"t":"2026-09-29T16:15:00Z","v":350,"vw":10.4245},{"c":10.479,"h":10.49,"l":10.475,"n":5,"o":10.49,"t":"2026-09-29T18:00:00Z","v":1250,"vw":10.4796},{"c":10.48,"h":10.49,"l":10.47,"n":10,"o":10.49,"t":"2026-09-29T19:45:00Z","v":697,"vw":10.479091},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-09-30T11:45:00Z","v":116,"vw":10.68},{"c":10.3,"h":10.39,"l":10.2717,"n":10,"o":10.39,"t":"2026-09-30T13:30:00Z","v":1247,"vw":10.332054},{"c":10.3,"h":10.31,"l":10.27,"n":8,"o":10.27,"t":"2026-09-30T13:45:00Z","v":1601,"vw":10.300875},{"c":10.289,"h":10.289,"l":10.289,"n":2,"o":10.289,"t":"2026-09-30T14:00:00Z","v":800,"vw":10.289},{"c":10.25,"h":10.27,"l":10.25,"n":4,"o":10.255,"t":"2026-09-30T14:15:00Z","v":1236,"vw":10.255668},{"c":10.27,"h":10.2795,"l":10.27,"n":5,"o":10.2795,"t":"2026-09-30T14:30:00Z","v":800,"vw":10.276786},{"c":10.2,"h":10.23,"l":10.2,"n":21,"o":10.23,"t":"2026-09-30T14:45:00Z","v":8651,"vw":10.210385},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-30T15:00:00Z","v":600,"vw":10.23},{"c":10.22,"h":10.23,"l":10.22,"n":2,"o":10.23,"t":"2026-09-30T15:15:00Z","v":200,"vw":10.225},{"c":10.235,"h":10.235,"l":10.21,"n":5,"o":10.21,"t":"2026-09-30T15:30:00Z","v":1681,"vw":10.214104},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-09-30T16:00:00Z","v":200,"vw":10.22},{"c":10.24,"h":10.24,"l":10.24,"n":3,"o":10.24,"t":"2026-09-30T16:15:00Z","v":300,"vw":10.24},{"c":10.245,"h":10.245,"l":10.245,"n":2,"o":10.245,"t":"2026-09-30T16:45:00Z","v":300,"vw":10.245},{"c":10.29,"h":10.29,"l":10.29,"n":2,"o":10.29,"t":"2026-09-30T17:15:00Z","v":300,"vw":10.29},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-09-30T17:30:00Z","v":204,"vw":10.27},{"c":10.235,"h":10.24,"l":10.235,"n":9,"o":10.24,"t":"2026-09-30T17:45:00Z","v":977,"vw":10.2375},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-30T18:00:00Z","v":200,"vw":10.25},{"c":10.24,"h":10.24,"l":10.23,"n":19,"o":10.2316,"t":"2026-09-30T18:15:00Z","v":6312,"vw":10.233119},{"c":10.225,"h":10.24,"l":10.225,"n":7,"o":10.23,"t":"2026-09-30T18:30:00Z","v":1141,"vw":10.229091},{"c":10.245,"h":10.245,"l":10.245,"n":2,"o":10.245,"t":"2026-09-30T18:45:00Z","v":123,"vw":10.245},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-09-30T19:00:00Z","v":175,"vw":10.21},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-30T19:45:00Z","v":411,"vw":10.32},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-30T20:15:00Z","v":1220,"vw":10.32},{"c":10.319,"h":10.319,"l":10.319,"n":2,"o":10.319,"t":"2026-10-01T14:00:00Z","v":200,"vw":10.319},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-01T14:45:00Z","v":100,"vw":10.22},{"c":10.24,"h":10.27,"l":10.24,"n":18,"o":10.27,"t":"2026-10-01T15:15:00Z","v":3600,"vw":10.257778},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-01T15:45:00Z","v":100,"vw":10.29},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-01T16:30:00Z","v":1030,"vw":10.22},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-01T17:15:00Z","v":200,"vw":10.14},{"c":10.075,"h":10.1,"l":10.075,"n":2,"o":10.1,"t":"2026-10-01T17:30:00Z","v":600,"vw":10.079167},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-01T17:45:00Z","v":100,"vw":10.09},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-01T18:00:00Z","v":100,"vw":10.18},{"c":10.13,"h":10.14,"l":10.13,"n":4,"o":10.14,"t":"2026-10-01T18:15:00Z","v":1467,"vw":10.136826},{"c":10.07,"h":10.11,"l":10.07,"n":2,"o":10.11,"t":"2026-10-01T18:30:00Z","v":342,"vw":10.086608},{"c":10.0809,"h":10.0809,"l":10.08,"n":7,"o":10.08,"t":"2026-10-01T18:45:00Z","v":3000,"vw":10.08024},{"c":10.08,"h":10.09,"l":10.08,"n":2,"o":10.09,"t":"2026-10-01T19:00:00Z","v":200,"vw":10.085},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-01T19:45:00Z","v":2874,"vw":10.11},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-02T12:15:00Z","v":1220,"vw":9.9},{"c":9.8201,"h":9.9,"l":9.76,"n":9,"o":9.76,"t":"2026-10-02T13:30:00Z","v":7395,"vw":9.808459},{"c":9.87,"h":9.87,"l":9.835,"n":16,"o":9.84,"t":"2026-10-02T13:45:00Z","v":2822,"vw":9.853214},{"c":9.81,"h":9.815,"l":9.8,"n":8,"o":9.8,"t":"2026-10-02T14:00:00Z","v":2142,"vw":9.811899},{"c":9.8,"h":9.8,"l":9.785,"n":8,"o":9.785,"t":"2026-10-02T14:30:00Z","v":958,"vw":9.792586},{"c":9.835,"h":9.85,"l":9.82,"n":4,"o":9.82,"t":"2026-10-02T14:45:00Z","v":350,"vw":9.835},{"c":9.91,"h":9.91,"l":9.84,"n":17,"o":9.84,"t":"2026-10-02T15:00:00Z","v":2789,"vw":9.898802},{"c":9.9,"h":9.9001,"l":9.9,"n":16,"o":9.9001,"t":"2026-10-02T15:15:00Z","v":3761,"vw":9.900075},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-02T16:00:00Z","v":200,"vw":9.84},{"c":9.88,"h":9.88,"l":9.85,"n":6,"o":9.85,"t":"2026-10-02T16:15:00Z","v":1550,"vw":9.851935},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-02T16:30:00Z","v":100,"vw":9.88},{"c":9.93,"h":9.93,"l":9.92,"n":2,"o":9.92,"t":"2026-10-02T18:15:00Z","v":200,"vw":9.925},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-02T18:30:00Z","v":100,"vw":9.92},{"c":9.915,"h":9.915,"l":9.915,"n":4,"o":9.915,"t":"2026-10-02T19:00:00Z","v":321,"vw":9.915},{"c":9.92,"h":9.925,"l":9.92,"n":5,"o":9.925,"t":"2026-10-02T19:15:00Z","v":1123,"vw":9.920455},{"c":9.91,"h":9.91,"l":9.89,"n":6,"o":9.91,"t":"2026-10-02T19:30:00Z","v":752,"vw":9.904171},{"c":9.91,"h":9.92,"l":9.91,"n":6,"o":9.92,"t":"2026-10-02T19:45:00Z","v":1361,"vw":9.91654},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-10-02T20:00:00Z","v":443,"vw":9.92},{"c":10.0837,"h":10.0837,"l":10.0837,"n":2,"o":10.0837,"t":"2026-10-05T10:30:00Z","v":125,"vw":10.0837},{"c":9.84,"h":9.86,"l":9.84,"n":13,"o":9.86,"t":"2026-10-05T13:30:00Z","v":5429,"vw":9.857693},{"c":9.825,"h":9.845,"l":9.825,"n":2,"o":9.845,"t":"2026-10-05T14:45:00Z","v":1800,"vw":9.836111},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-05T15:00:00Z","v":100,"vw":9.85},{"c":9.87,"h":9.87,"l":9.865,"n":3,"o":9.865,"t":"2026-10-05T15:30:00Z","v":3350,"vw":9.869851},{"c":9.785,"h":9.798,"l":9.785,"n":2,"o":9.798,"t":"2026-10-05T19:00:00Z","v":2000,"vw":9.7915},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-05T19:45:00Z","v":500,"vw":9.81},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-10-05T20:00:00Z","v":465,"vw":9.79},{"c":9.6601,"h":9.661,"l":9.65,"n":7,"o":9.65,"t":"2026-10-06T13:30:00Z","v":3102,"vw":9.658819},{"c":9.635,"h":9.6899,"l":9.635,"n":8,"o":9.6899,"t":"2026-10-06T13:45:00Z","v":2009,"vw":9.657044},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-06T14:00:00Z","v":181,"vw":9.63},{"c":9.61,"h":9.611,"l":9.6001,"n":15,"o":9.605,"t":"2026-10-06T15:00:00Z","v":21321,"vw":9.606181},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-06T15:30:00Z","v":100,"vw":9.63},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-06T16:00:00Z","v":100,"vw":9.66},{"c":9.6603,"h":9.6603,"l":9.6603,"n":1,"o":9.6603,"t":"2026-10-06T16:15:00Z","v":284,"vw":9.6603},{"c":9.67,"h":9.68,"l":9.67,"n":9,"o":9.67,"t":"2026-10-06T17:00:00Z","v":1419,"vw":9.671538},{"c":9.678,"h":9.68,"l":9.67,"n":35,"o":9.67,"t":"2026-10-06T17:15:00Z","v":15349,"vw":9.679214},{"c":9.645,"h":9.645,"l":9.645,"n":1,"o":9.645,"t":"2026-10-06T18:00:00Z","v":519,"vw":9.645},{"c":9.67,"h":9.67,"l":9.66,"n":5,"o":9.67,"t":"2026-10-06T19:15:00Z","v":900,"vw":9.66754},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-06T19:45:00Z","v":1314,"vw":9.7},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-06T22:30:00Z","v":100,"vw":9.49},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-07T08:30:00Z","v":104,"vw":9.56},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-07T13:15:00Z","v":200,"vw":9.9},{"c":9.93,"h":9.93,"l":9.86,"n":15,"o":9.9,"t":"2026-10-07T13:30:00Z","v":6536,"vw":9.885171},{"c":9.885,"h":9.91,"l":9.885,"n":3,"o":9.91,"t":"2026-10-07T13:45:00Z","v":301,"vw":9.893333},{"c":9.8899,"h":9.8899,"l":9.8899,"n":1,"o":9.8899,"t":"2026-10-07T14:00:00Z","v":175,"vw":9.8899},{"c":9.8401,"h":9.8401,"l":9.8401,"n":3,"o":9.8401,"t":"2026-10-07T14:30:00Z","v":2869,"vw":9.8401},{"c":9.835,"h":9.835,"l":9.835,"n":1,"o":9.835,"t":"2026-10-07T15:15:00Z","v":300,"vw":9.835},{"c":9.81,"h":9.84,"l":9.81,"n":8,"o":9.84,"t":"2026-10-07T15:30:00Z","v":1000,"vw":9.834},{"c":9.82,"h":9.82,"l":9.81,"n":12,"o":9.81,"t":"2026-10-07T15:45:00Z","v":4363,"vw":9.810878},{"c":9.8139,"h":9.8139,"l":9.8139,"n":1,"o":9.8139,"t":"2026-10-07T16:30:00Z","v":170,"vw":9.8139},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-07T17:00:00Z","v":200,"vw":9.78},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-07T18:00:00Z","v":100,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-07T18:30:00Z","v":100,"vw":9.77},{"c":9.785,"h":9.785,"l":9.785,"n":2,"o":9.785,"t":"2026-10-07T18:45:00Z","v":900,"vw":9.785},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-07T19:15:00Z","v":100,"vw":9.79},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-07T19:30:00Z","v":100,"vw":9.78},{"c":9.7501,"h":9.785,"l":9.7501,"n":9,"o":9.785,"t":"2026-10-07T19:45:00Z","v":2527,"vw":9.761372},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-07T20:30:00Z","v":2000,"vw":9.8},{"c":9.955,"h":9.97,"l":9.95,"n":8,"o":9.95,"t":"2026-10-08T13:30:00Z","v":1006,"vw":9.9555},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-08T14:00:00Z","v":901,"vw":9.91},{"c":9.79,"h":9.7901,"l":9.79,"n":5,"o":9.7901,"t":"2026-10-08T14:15:00Z","v":2904,"vw":9.790007},{"c":9.84,"h":9.84,"l":9.83,"n":3,"o":9.83,"t":"2026-10-08T14:30:00Z","v":1612,"vw":9.83375},{"c":9.89,"h":9.89,"l":9.88,"n":7,"o":9.88,"t":"2026-10-08T15:15:00Z","v":3400,"vw":9.885905},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-08T15:30:00Z","v":2200,"vw":9.91},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-08T15:45:00Z","v":140,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-08T16:00:00Z","v":300,"vw":9.91},{"c":9.86,"h":9.9,"l":9.86,"n":20,"o":9.9,"t":"2026-10-08T16:15:00Z","v":6914,"vw":9.892585},{"c":9.91,"h":9.91,"l":9.88,"n":5,"o":9.88,"t":"2026-10-08T16:30:00Z","v":2000,"vw":9.9035},{"c":10.11,"h":10.11,"l":9.92,"n":16,"o":9.92,"t":"2026-10-08T16:45:00Z","v":4067,"vw":10.020527},{"c":10.085,"h":10.14,"l":10.085,"n":2,"o":10.14,"t":"2026-10-08T17:00:00Z","v":395,"vw":10.119114},{"c":10.22,"h":10.22,"l":10.085,"n":7,"o":10.085,"t":"2026-10-08T17:15:00Z","v":1015,"vw":10.154511},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-08T17:45:00Z","v":100,"vw":10.19},{"c":10.1727,"h":10.1727,"l":10.1727,"n":1,"o":10.1727,"t":"2026-10-08T18:00:00Z","v":250,"vw":10.1727},{"c":10.105,"h":10.105,"l":10.105,"n":2,"o":10.105,"t":"2026-10-08T18:15:00Z","v":161,"vw":10.105},{"c":10.14,"h":10.14,"l":10.14,"n":5,"o":10.14,"t":"2026-10-08T18:30:00Z","v":1000,"vw":10.14},{"c":10.1499,"h":10.15,"l":10.1472,"n":6,"o":10.15,"t":"2026-10-08T18:45:00Z","v":1100,"vw":10.149736},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-08T19:15:00Z","v":600,"vw":10.16},{"c":10.175,"h":10.175,"l":10.175,"n":1,"o":10.175,"t":"2026-10-08T19:30:00Z","v":1000,"vw":10.175},{"c":10.12,"h":10.18,"l":10.11,"n":139,"o":10.1799,"t":"2026-10-08T19:45:00Z","v":15229,"vw":10.150565},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-10-08T20:00:00Z","v":112,"vw":10.11},{"c":10.13,"h":10.13,"l":10,"n":9,"o":10,"t":"2026-10-09T13:30:00Z","v":2583,"vw":10.074861},{"c":10.14,"h":10.14,"l":10.135,"n":6,"o":10.135,"t":"2026-10-09T13:45:00Z","v":10400,"vw":10.139808},{"c":10.13,"h":10.13,"l":10.0981,"n":3,"o":10.0981,"t":"2026-10-09T14:15:00Z","v":416,"vw":10.12116},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-09T14:30:00Z","v":200,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-09T14:45:00Z","v":1100,"vw":10.1},{"c":10.07,"h":10.07,"l":10.06,"n":4,"o":10.06,"t":"2026-10-09T15:15:00Z","v":1949,"vw":10.063843},{"c":10.0801,"h":10.095,"l":10.08,"n":6,"o":10.08,"t":"2026-10-09T15:30:00Z","v":910,"vw":10.084238},{"c":10.09,"h":10.09,"l":10.075,"n":3,"o":10.075,"t":"2026-10-09T15:45:00Z","v":450,"vw":10.078333},{"c":10.08,"h":10.08,"l":10.08,"n":4,"o":10.08,"t":"2026-10-09T16:15:00Z","v":2019,"vw":10.08},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-10-09T17:00:00Z","v":500,"vw":10.07},{"c":10.02,"h":10.02,"l":10.02,"n":7,"o":10.02,"t":"2026-10-09T18:30:00Z","v":2006,"vw":10.02},{"c":10.01,"h":10.02,"l":10.01,"n":5,"o":10.02,"t":"2026-10-09T18:45:00Z","v":2300,"vw":10.010435},{"c":10.015,"h":10.021,"l":10.015,"n":4,"o":10.021,"t":"2026-10-09T19:00:00Z","v":406,"vw":10.018022},{"c":10.041,"h":10.041,"l":10.041,"n":1,"o":10.041,"t":"2026-10-09T19:30:00Z","v":275,"vw":10.041},{"c":10.03,"h":10.045,"l":10.02,"n":139,"o":10.045,"t":"2026-10-09T19:45:00Z","v":18956,"vw":10.026445},{"c":10.125,"h":10.16,"l":10.125,"n":9,"o":10.16,"t":"2026-10-12T13:30:00Z","v":1400,"vw":10.1575},{"c":10.21,"h":10.21,"l":10.1812,"n":11,"o":10.2,"t":"2026-10-12T13:45:00Z","v":1874,"vw":10.195696},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-12T14:00:00Z","v":100,"vw":10.27},{"c":10.2899,"h":10.2899,"l":10.25,"n":4,"o":10.25,"t":"2026-10-12T14:15:00Z","v":1503,"vw":10.2633},{"c":10.29,"h":10.29,"l":10.29,"n":4,"o":10.29,"t":"2026-10-12T14:30:00Z","v":1600,"vw":10.29},{"c":10.28,"h":10.29,"l":10.28,"n":5,"o":10.29,"t":"2026-10-12T14:45:00Z","v":858,"vw":10.287833},{"c":10.285,"h":10.285,"l":10.2801,"n":2,"o":10.2801,"t":"2026-10-12T15:00:00Z","v":606,"vw":10.28255},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-12T15:30:00Z","v":100,"vw":10.31},{"c":10.25,"h":10.26,"l":10.25,"n":8,"o":10.26,"t":"2026-10-12T15:45:00Z","v":1485,"vw":10.256587},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-12T16:00:00Z","v":500,"vw":10.24},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-12T16:45:00Z","v":200,"vw":10.27},{"c":10.31,"h":10.32,"l":10.31,"n":21,"o":10.32,"t":"2026-10-12T19:15:00Z","v":4700,"vw":10.315106},{"c":10.29,"h":10.305,"l":10.26,"n":18,"o":10.305,"t":"2026-10-12T19:30:00Z","v":6916,"vw":10.291055},{"c":10.28,"h":10.3499,"l":10.275,"n":304,"o":10.275,"t":"2026-10-12T19:45:00Z","v":85911,"vw":10.294382},{"c":10.38,"h":10.4,"l":10.38,"n":3,"o":10.4,"t":"2026-10-12T22:15:00Z","v":3000,"vw":10.393333},{"c":10.35,"h":10.54,"l":10.35,"n":7,"o":10.54,"t":"2026-10-13T13:30:00Z","v":1483,"vw":10.492397},{"c":10.3601,"h":10.3601,"l":10.36,"n":4,"o":10.36,"t":"2026-10-13T13:45:00Z","v":413,"vw":10.360027},{"c":10.29,"h":10.31,"l":10.29,"n":3,"o":10.31,"t":"2026-10-13T14:00:00Z","v":450,"vw":10.305556},{"c":10.335,"h":10.335,"l":10.32,"n":4,"o":10.33,"t":"2026-10-13T14:15:00Z","v":2240,"vw":10.331161},{"c":10.34,"h":10.37,"l":10.34,"n":8,"o":10.35,"t":"2026-10-13T14:30:00Z","v":2512,"vw":10.3572},{"c":10.4301,"h":10.44,"l":10.42,"n":12,"o":10.44,"t":"2026-10-13T15:45:00Z","v":2206,"vw":10.433746},{"c":10.37,"h":10.39,"l":10.37,"n":4,"o":10.39,"t":"2026-10-13T16:15:00Z","v":700,"vw":10.375715},{"c":10.31,"h":10.31,"l":10.31,"n":5,"o":10.31,"t":"2026-10-13T16:30:00Z","v":901,"vw":10.31},{"c":10.34,"h":10.34,"l":10.34,"n":6,"o":10.34,"t":"2026-10-13T16:45:00Z","v":1486,"vw":10.34},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-13T17:00:00Z","v":1000,"vw":10.36},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-13T17:15:00Z","v":389,"vw":10.38},{"c":10.335,"h":10.37,"l":10.335,"n":5,"o":10.37,"t":"2026-10-13T17:30:00Z","v":510,"vw":10.353889},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-13T17:45:00Z","v":133,"vw":10.38},{"c":10.33,"h":10.35,"l":10.3006,"n":7,"o":10.35,"t":"2026-10-13T18:00:00Z","v":1055,"vw":10.340344},{"c":10.33,"h":10.33,"l":10.32,"n":2,"o":10.32,"t":"2026-10-13T19:15:00Z","v":1145,"vw":10.32345},{"c":10.31,"h":10.32,"l":10.31,"n":3,"o":10.32,"t":"2026-10-13T19:30:00Z","v":800,"vw":10.3125},{"c":10.28,"h":10.3399,"l":10.28,"n":56,"o":10.33,"t":"2026-10-13T19:45:00Z","v":5219,"vw":10.307184},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-10-13T20:00:00Z","v":352,"vw":10.28},{"c":10.56,"h":10.56,"l":10.47,"n":7,"o":10.47,"t":"2026-10-14T13:45:00Z","v":2399,"vw":10.535407},{"c":10.575,"h":10.575,"l":10.575,"n":1,"o":10.575,"t":"2026-10-14T14:15:00Z","v":175,"vw":10.575},{"c":10.575,"h":10.6,"l":10.57,"n":9,"o":10.59,"t":"2026-10-14T14:30:00Z","v":11300,"vw":10.587566},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-14T14:45:00Z","v":1372,"vw":10.56},{"c":10.66,"h":10.67,"l":10.65,"n":8,"o":10.65,"t":"2026-10-14T15:00:00Z","v":2533,"vw":10.659453},{"c":10.68,"h":10.68,"l":10.659,"n":12,"o":10.67,"t":"2026-10-14T15:15:00Z","v":2002,"vw":10.664171},{"c":10.75,"h":10.76,"l":10.75,"n":10,"o":10.76,"t":"2026-10-14T15:30:00Z","v":2391,"vw":10.758261},{"c":10.75,"h":10.76,"l":10.74,"n":4,"o":10.74,"t":"2026-10-14T15:45:00Z","v":2170,"vw":10.742306},{"c":10.82,"h":10.82,"l":10.73,"n":10,"o":10.735,"t":"2026-10-14T16:00:00Z","v":6836,"vw":10.737582},{"c":10.83,"h":10.83,"l":10.8,"n":7,"o":10.82,"t":"2026-10-14T16:15:00Z","v":1309,"vw":10.810609},{"c":10.79,"h":10.85,"l":10.79,"n":7,"o":10.8499,"t":"2026-10-14T16:30:00Z","v":3379,"vw":10.844475},{"c":10.79,"h":10.79,"l":10.79,"n":3,"o":10.79,"t":"2026-10-14T16:45:00Z","v":500,"vw":10.79},{"c":10.8,"h":10.8,"l":10.76,"n":5,"o":10.76,"t":"2026-10-14T17:00:00Z","v":500,"vw":10.7775},{"c":10.88,"h":10.88,"l":10.83,"n":4,"o":10.83,"t":"2026-10-14T17:15:00Z","v":1149,"vw":10.835778},{"c":10.88,"h":10.88,"l":10.86,"n":12,"o":10.88,"t":"2026-10-14T17:30:00Z","v":2464,"vw":10.875625},{"c":10.91,"h":10.91,"l":10.905,"n":6,"o":10.905,"t":"2026-10-14T17:45:00Z","v":1478,"vw":10.908429},{"c":10.91,"h":10.93,"l":10.91,"n":3,"o":10.92,"t":"2026-10-14T18:00:00Z","v":400,"vw":10.92},{"c":10.9,"h":10.9,"l":10.88,"n":2,"o":10.88,"t":"2026-10-14T18:15:00Z","v":800,"vw":10.8925},{"c":10.91,"h":10.91,"l":10.91,"n":12,"o":10.91,"t":"2026-10-14T18:30:00Z","v":3220,"vw":10.91},{"c":10.94,"h":10.96,"l":10.94,"n":9,"o":10.94,"t":"2026-10-14T19:00:00Z","v":616,"vw":10.95},{"c":10.881,"h":10.94,"l":10.881,"n":3,"o":10.94,"t":"2026-10-14T19:15:00Z","v":318,"vw":10.9046},{"c":10.89,"h":10.9,"l":10.8501,"n":23,"o":10.87,"t":"2026-10-14T19:30:00Z","v":8277,"vw":10.858273},{"c":10.91,"h":10.942,"l":10.8601,"n":178,"o":10.91,"t":"2026-10-14T19:45:00Z","v":15515,"vw":10.906839},{"c":11.27,"h":11.27,"l":11.18,"n":2,"o":11.18,"t":"2026-10-15T11:00:00Z","v":750,"vw":11.216},{"c":11.26,"h":11.33,"l":11.26,"n":12,"o":11.33,"t":"2026-10-15T11:15:00Z","v":2932,"vw":11.320715},{"c":11.3934,"h":11.3934,"l":11.3934,"n":1,"o":11.3934,"t":"2026-10-15T12:30:00Z","v":1181,"vw":11.3934},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-15T13:00:00Z","v":100,"vw":11.35},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-15T13:15:00Z","v":215,"vw":11.39},{"c":11.27,"h":11.44,"l":11.27,"n":65,"o":11.39,"t":"2026-10-15T13:30:00Z","v":19858,"vw":11.358158},{"c":11.35,"h":11.35,"l":11.25,"n":17,"o":11.25,"t":"2026-10-15T13:45:00Z","v":3777,"vw":11.289061},{"c":11.385,"h":11.385,"l":11.385,"n":2,"o":11.385,"t":"2026-10-15T14:00:00Z","v":515,"vw":11.385},{"c":11.365,"h":11.41,"l":11.35,"n":19,"o":11.41,"t":"2026-10-15T14:15:00Z","v":3449,"vw":11.366342},{"c":11.2508,"h":11.41,"l":11.2508,"n":15,"o":11.385,"t":"2026-10-15T14:30:00Z","v":7208,"vw":11.315706},{"c":11.205,"h":11.285,"l":11.205,"n":34,"o":11.24,"t":"2026-10-15T14:45:00Z","v":3102,"vw":11.245455},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-15T15:00:00Z","v":160,"vw":11.24},{"c":11.2194,"h":11.2194,"l":11.14,"n":10,"o":11.15,"t":"2026-10-15T15:15:00Z","v":3805,"vw":11.188739},{"c":11.21,"h":11.24,"l":11.21,"n":15,"o":11.22,"t":"2026-10-15T15:30:00Z","v":4510,"vw":11.223556},{"c":11.18,"h":11.23,"l":11.18,"n":8,"o":11.23,"t":"2026-10-15T15:45:00Z","v":1233,"vw":11.1955},{"c":11.17,"h":11.18,"l":11.16,"n":6,"o":11.16,"t":"2026-10-15T16:00:00Z","v":490,"vw":11.1725},{"c":11.21,"h":11.23,"l":11.21,"n":4,"o":11.23,"t":"2026-10-15T16:30:00Z","v":601,"vw":11.216667},{"c":11.19,"h":11.205,"l":11.19,"n":4,"o":11.2,"t":"2026-10-15T17:00:00Z","v":1000,"vw":11.2025},{"c":11.1801,"h":11.1801,"l":11.17,"n":3,"o":11.17,"t":"2026-10-15T17:15:00Z","v":201,"vw":11.17505},{"c":11.1,"h":11.11,"l":11.1,"n":8,"o":11.11,"t":"2026-10-15T17:30:00Z","v":571,"vw":11.108},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-15T18:45:00Z","v":100,"vw":11.16},{"c":11.1301,"h":11.16,"l":11.13,"n":5,"o":11.16,"t":"2026-10-15T19:00:00Z","v":320,"vw":11.140033},{"c":11.05,"h":11.05,"l":11,"n":54,"o":11.02,"t":"2026-10-15T19:15:00Z","v":6515,"vw":11.012662},{"c":11.05,"h":11.06,"l":11.0201,"n":12,"o":11.06,"t":"2026-10-15T19:30:00Z","v":5816,"vw":11.044012},{"c":11.045,"h":11.07,"l":11.011,"n":313,"o":11.04,"t":"2026-10-15T19:45:00Z","v":86790,"vw":11.036139},{"c":11.32,"h":11.35,"l":11.17,"n":11,"o":11.17,"t":"2026-10-16T13:30:00Z","v":1249,"vw":11.311865},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-16T13:45:00Z","v":207,"vw":11.38},{"c":11.37,"h":11.37,"l":11.33,"n":6,"o":11.335,"t":"2026-10-16T14:15:00Z","v":720,"vw":11.339286},{"c":11.27,"h":11.33,"l":11.27,"n":6,"o":11.33,"t":"2026-10-16T14:30:00Z","v":868,"vw":11.292343},{"c":11.29,"h":11.29,"l":11.26,"n":6,"o":11.26,"t":"2026-10-16T14:45:00Z","v":1495,"vw":11.280714},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-16T15:00:00Z","v":101,"vw":11.38},{"c":11.48,"h":11.5,"l":11.46,"n":10,"o":11.4799,"t":"2026-10-16T15:15:00Z","v":2050,"vw":11.47182},{"c":11.44,"h":11.4771,"l":11.44,"n":12,"o":11.4771,"t":"2026-10-16T15:30:00Z","v":2511,"vw":11.451284},{"c":11.44,"h":11.44,"l":11.43,"n":8,"o":11.43,"t":"2026-10-16T15:45:00Z","v":1055,"vw":11.431},{"c":11.51,"h":11.53,"l":11.5081,"n":11,"o":11.52,"t":"2026-10-16T16:00:00Z","v":1356,"vw":11.522142},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-16T16:15:00Z","v":505,"vw":11.49},{"c":11.5,"h":11.525,"l":11.49,"n":6,"o":11.525,"t":"2026-10-16T16:30:00Z","v":1633,"vw":11.501933},{"c":11.54,"h":11.54,"l":11.51,"n":5,"o":11.51,"t":"2026-10-16T16:45:00Z","v":771,"vw":11.522143},{"c":11.605,"h":11.605,"l":11.59,"n":8,"o":11.6,"t":"2026-10-16T17:00:00Z","v":5148,"vw":11.600435},{"c":11.669,"h":11.669,"l":11.629,"n":13,"o":11.629,"t":"2026-10-16T17:15:00Z","v":19768,"vw":11.651411},{"c":11.5554,"h":11.62,"l":11.5554,"n":23,"o":11.62,"t":"2026-10-16T17:30:00Z","v":8937,"vw":11.561223},{"c":11.63,"h":11.66,"l":11.63,"n":3,"o":11.66,"t":"2026-10-16T18:00:00Z","v":350,"vw":11.638571},{"c":11.66,"h":11.68,"l":11.621,"n":10,"o":11.621,"t":"2026-10-16T18:15:00Z","v":14934,"vw":11.624583},{"c":11.68,"h":11.6987,"l":11.64,"n":7,"o":11.66,"t":"2026-10-16T18:30:00Z","v":756,"vw":11.676238},{"c":11.73,"h":11.74,"l":11.68,"n":7,"o":11.68,"t":"2026-10-16T18:45:00Z","v":1982,"vw":11.709117},{"c":11.75,"h":11.799,"l":11.75,"n":11,"o":11.78,"t":"2026-10-16T19:00:00Z","v":1305,"vw":11.770792},{"c":11.68,"h":11.72,"l":11.68,"n":7,"o":11.7,"t":"2026-10-16T19:15:00Z","v":2635,"vw":11.700553},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-16T19:30:00Z","v":140,"vw":11.72},{"c":11.7,"h":11.7108,"l":11.7,"n":11,"o":11.71,"t":"2026-10-16T19:45:00Z","v":1054,"vw":11.707703},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-16T20:00:00Z","v":200,"vw":11.78},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-16T23:30:00Z","v":600,"vw":11.92},{"c":11.2266,"h":11.2266,"l":11.2266,"n":1,"o":11.2266,"t":"2026-10-19T11:45:00Z","v":500,"vw":11.2266},{"c":11.3101,"h":11.34,"l":11.3101,"n":14,"o":11.34,"t":"2026-10-19T13:30:00Z","v":3270,"vw":11.333481},{"c":11.34,"h":11.3526,"l":11.34,"n":4,"o":11.3526,"t":"2026-10-19T13:45:00Z","v":802,"vw":11.341575},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-19T14:00:00Z","v":210,"vw":11.38},{"c":11.2601,"h":11.261,"l":11.2601,"n":5,"o":11.261,"t":"2026-10-19T14:15:00Z","v":682,"vw":11.260266},{"c":11.31,"h":11.32,"l":11.28,"n":11,"o":11.285,"t":"2026-10-19T14:30:00Z","v":1686,"vw":11.309667},{"c":11.27,"h":11.3,"l":11.245,"n":13,"o":11.3,"t":"2026-10-19T15:00:00Z","v":1536,"vw":11.253741},{"c":11.1708,"h":11.1708,"l":11.1708,"n":1,"o":11.1708,"t":"2026-10-19T15:15:00Z","v":400,"vw":11.1708},{"c":11.15,"h":11.18,"l":11.15,"n":6,"o":11.175,"t":"2026-10-19T15:30:00Z","v":690,"vw":11.171918},{"c":11.27,"h":11.27,"l":11.22,"n":7,"o":11.22,"t":"2026-10-19T16:15:00Z","v":945,"vw":11.243856},{"c":11.28,"h":11.3,"l":11.275,"n":7,"o":11.3,"t":"2026-10-19T16:30:00Z","v":414,"vw":11.2825},{"c":11.37,"h":11.38,"l":11.37,"n":3,"o":11.38,"t":"2026-10-19T17:45:00Z","v":4644,"vw":11.379785},{"c":11.38,"h":11.38,"l":11.36,"n":9,"o":11.36,"t":"2026-10-19T18:00:00Z","v":746,"vw":11.3675},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-19T18:15:00Z","v":100,"vw":11.42},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-19T19:15:00Z","v":999,"vw":11.35},{"c":11.31,"h":11.34,"l":11.31,"n":9,"o":11.34,"t":"2026-10-19T19:30:00Z","v":2616,"vw":11.335652},{"c":11.41,"h":11.42,"l":11.3319,"n":106,"o":11.3319,"t":"2026-10-19T19:45:00Z","v":5762,"vw":11.400172},{"c":11.8,"h":11.8,"l":11.67,"n":5,"o":11.67,"t":"2026-10-20T12:45:00Z","v":2000,"vw":11.740985},{"c":11.75,"h":11.75,"l":11.59,"n":16,"o":11.59,"t":"2026-10-20T13:30:00Z","v":3580,"vw":11.670456},{"c":11.555,"h":11.729,"l":11.555,"n":3,"o":11.729,"t":"2026-10-20T13:45:00Z","v":650,"vw":11.637538},{"c":11.43,"h":11.63,"l":11.43,"n":34,"o":11.63,"t":"2026-10-20T14:00:00Z","v":6975,"vw":11.523853},{"c":11.29,"h":11.39,"l":11.29,"n":2,"o":11.39,"t":"2026-10-20T14:15:00Z","v":400,"vw":11.365},{"c":11.3252,"h":11.345,"l":11.28,"n":14,"o":11.28,"t":"2026-10-20T14:30:00Z","v":6150,"vw":11.283517},{"c":11.32,"h":11.34,"l":11.32,"n":16,"o":11.32,"t":"2026-10-20T14:45:00Z","v":1605,"vw":11.329969},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T15:00:00Z","v":200,"vw":11.45},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-20T15:15:00Z","v":176,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T15:30:00Z","v":100,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.41},{"c":11.44,"h":11.44,"l":11.4199,"n":4,"o":11.4199,"t":"2026-10-20T16:45:00Z","v":426,"vw":11.424925},{"c":11.38,"h":11.38,"l":11.38,"n":11,"o":11.38,"t":"2026-10-20T17:30:00Z","v":3122,"vw":11.38},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T19:00:00Z","v":400,"vw":11.41},{"c":11.44,"h":11.44,"l":11.4268,"n":2,"o":11.4268,"t":"2026-10-20T19:15:00Z","v":400,"vw":11.4301},{"c":11.47,"h":11.4899,"l":11.3901,"n":96,"o":11.425,"t":"2026-10-20T19:45:00Z","v":10332,"vw":11.446347},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-20T20:00:00Z","v":125,"vw":11.48},{"c":11.26,"h":11.29,"l":11.26,"n":2,"o":11.29,"t":"2026-10-21T13:45:00Z","v":1095,"vw":11.265479},{"c":11.28,"h":11.28,"l":11.2702,"n":3,"o":11.271,"t":"2026-10-21T14:00:00Z","v":1200,"vw":11.2721},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-21T14:15:00Z","v":200,"vw":11.29},{"c":11.22,"h":11.22,"l":11.2104,"n":4,"o":11.22,"t":"2026-10-21T14:45:00Z","v":975,"vw":11.21752},{"c":11.161,"h":11.2,"l":11.161,"n":3,"o":11.2,"t":"2026-10-21T15:00:00Z","v":1120,"vw":11.1935},{"c":11.17,"h":11.18,"l":11.17,"n":4,"o":11.18,"t":"2026-10-21T15:15:00Z","v":1200,"vw":11.171667},{"c":11.13,"h":11.13,"l":11.13,"n":5,"o":11.13,"t":"2026-10-21T16:30:00Z","v":410,"vw":11.13},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T16:45:00Z","v":1000,"vw":11.07},{"c":11.05,"h":11.09,"l":11.05,"n":3,"o":11.09,"t":"2026-10-21T17:00:00Z","v":973,"vw":11.054566},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-10-21T17:15:00Z","v":200,"vw":11.03},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-21T17:45:00Z","v":426,"vw":11.07},{"c":11.05,"h":11.05,"l":11.0401,"n":2,"o":11.0401,"t":"2026-10-21T18:15:00Z","v":515,"vw":11.045867},{"c":11.0582,"h":11.0582,"l":11.0582,"n":1,"o":11.0582,"t":"2026-10-21T18:30:00Z","v":1000,"vw":11.0582},{"c":11.09,"h":11.1,"l":11.09,"n":3,"o":11.1,"t":"2026-10-21T18:45:00Z","v":1900,"vw":11.094737},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-21T19:00:00Z","v":182,"vw":11.17},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-21T19:30:00Z","v":100,"vw":11.07},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-21T19:45:00Z","v":150,"vw":11.08},{"c":11.5151,"h":11.56,"l":11.465,"n":11,"o":11.56,"t":"2026-10-22T13:30:00Z","v":2757,"vw":11.517563},{"c":11.545,"h":11.545,"l":11.52,"n":8,"o":11.52,"t":"2026-10-22T13:45:00Z","v":1755,"vw":11.531857},{"c":11.7,"h":11.72,"l":11.695,"n":5,"o":11.695,"t":"2026-10-22T14:15:00Z","v":701,"vw":11.702857},{"c":11.75,"h":11.76,"l":11.73,"n":7,"o":11.73,"t":"2026-10-22T14:30:00Z","v":995,"vw":11.746749},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-22T14:45:00Z","v":141,"vw":11.8},{"c":11.79,"h":11.8,"l":11.755,"n":10,"o":11.755,"t":"2026-10-22T15:00:00Z","v":1166,"vw":11.788571},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-22T15:15:00Z","v":750,"vw":11.75},{"c":11.78,"h":11.81,"l":11.78,"n":10,"o":11.8,"t":"2026-10-22T15:30:00Z","v":2422,"vw":11.802073},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-22T15:45:00Z","v":800,"vw":11.79},{"c":11.7099,"h":11.72,"l":11.7,"n":7,"o":11.72,"t":"2026-10-22T16:00:00Z","v":1413,"vw":11.712821},{"c":11.815,"h":11.87,"l":11.815,"n":5,"o":11.82,"t":"2026-10-22T16:45:00Z","v":1090,"vw":11.839048},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-10-22T17:00:00Z","v":250,"vw":11.86},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-10-22T17:15:00Z","v":655,"vw":11.8},{"c":11.78,"h":11.79,"l":11.78,"n":3,"o":11.79,"t":"2026-10-22T17:30:00Z","v":233,"vw":11.78569},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-22T18:00:00Z","v":100,"vw":11.83},{"c":11.84,"h":11.84,"l":11.8,"n":4,"o":11.84,"t":"2026-10-22T18:15:00Z","v":2204,"vw":11.838182},{"c":11.8499,"h":11.8499,"l":11.8499,"n":3,"o":11.8499,"t":"2026-10-22T18:45:00Z","v":126,"vw":11.8499},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-22T19:30:00Z","v":410,"vw":11.91},{"c":11.83,"h":11.8708,"l":11.83,"n":11,"o":11.84,"t":"2026-10-22T19:45:00Z","v":4486,"vw":11.851095},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-22T20:00:00Z","v":619,"vw":11.84},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-22T21:00:00Z","v":350,"vw":11.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.275,"strike":18.059327798677028,"iv":1.2300220717332186,"gamma":0.056945676482697494,"theta":-0.01671836565214979,"vega":0.007764767696980958,"rho":0.0011678355914759473,"breakevenPct":54.85074154288029},{"delta":0.2,"premium":0.3131956315236178,"strike":15.472174739055289,"iv":0.9550746892329808,"gamma":0.08844478710590797,"theta":-0.015608622180960284,"vega":0.009310814405511524,"rho":0.0015949031968796957,"breakevenPct":33.32238488664617},{"delta":0.25,"premium":0.3614650205655151,"strike":14.270699588689698,"iv":0.8159954455098747,"gamma":0.11743468182543114,"theta":-0.015189349230807093,"vega":0.01055740212653906,"rho":0.0020149880616583235,"breakevenPct":23.582471361952816},{"delta":0.3,"premium":0.39994770972730176,"strike":13.501045805453964,"iv":0.7060639800704206,"gamma":0.14980754133105872,"theta":-0.01437792766818589,"vega":0.011514882348507937,"rho":0.0024415217889780893,"breakevenPct":17.407039824166105},{"delta":0.35,"premium":0.44297222052939034,"strike":12.920123464313821,"iv":0.6196028769365985,"gamma":0.1787707144591921,"theta":-0.013576817472211641,"vega":0.012249199640131615,"rho":0.0028664833086299636,"breakevenPct":12.863983824689289},{"delta":0.4,"premium":0.5108947203557059,"strike":12.618245687307974,"iv":0.5904680747920452,"gamma":0.19400341968911597,"theta":-0.01332195609681412,"vega":0.01259395041436665,"rho":0.003278997379606175,"breakevenPct":10.888010199862165},{"delta":0.45,"premium":0.5788172201820214,"strike":12.316367910302127,"iv":0.5613332726474919,"gamma":0.2092361249190398,"theta":-0.013067094721416601,"vega":0.012938701188601683,"rho":0.0036915114505823863,"breakevenPct":8.912036575035042},{"delta":0.5,"premium":0.6467397200083369,"strike":12.014490133296281,"iv":0.5321984705029386,"gamma":0.22446883014896368,"theta":-0.01281223334601908,"vega":0.013283451962836718,"rho":0.004104025521558597,"breakevenPct":6.93606295020792},{"delta":0.55,"premium":0.743275577557756,"strike":11.803630363036303,"iv":0.5166024752475248,"gamma":0.22219554455445545,"theta":-0.012112706270627062,"vega":0.012789438943894388,"rho":0.00449875148733609,"breakevenPct":5.970489363125504},{"delta":0.6,"premium":0.8412541254125413,"strike":11.597359735973598,"iv":0.5016891089108911,"gamma":0.21903960396039604,"theta":-0.011390759075907591,"vega":0.012253135313531352,"rho":0.0048925805738598655,"breakevenPct":5.055860315761309},{"delta":0.65,"premium":0.9392326732673268,"strike":11.39108910891089,"iv":0.48677574257425743,"gamma":0.21588366336633663,"theta":-0.01066881188118812,"vega":0.011716831683168316,"rho":0.005286409660383642,"breakevenPct":4.141231268397112},{"delta":0.7,"premium":1.037211221122112,"strike":11.184818481848184,"iv":0.4718623762376238,"gamma":0.21272772277227725,"theta":-0.009946864686468647,"vega":0.01118052805280528,"rho":0.005680238746907417,"breakevenPct":3.2266022210329166}],"put":[{"delta":0.1,"premium":0.275,"strike":7.618136543962652,"iv":1.4683221169886727,"gamma":0.036529759702147446,"theta":-0.014530419049290626,"vega":0.005834764587709527,"rho":-0.0011714757935628593,"breakevenPct":37.98026567599112},{"delta":0.15,"premium":0.2867624728235541,"strike":9.235249456471083,"iv":0.9880398303815069,"gamma":0.07204214079556445,"theta":-0.012833005827265206,"vega":0.007725598929352083,"rho":-0.0016646453247498515,"breakevenPct":24.421562638112093},{"delta":0.2,"premium":0.33406479658482474,"strike":10.060431977232165,"iv":0.8065728668116029,"gamma":0.10442761938711285,"theta":-0.01259350665007912,"vega":0.009284456682837632,"rho":-0.0021848174947169804,"breakevenPct":17.85162854182989},{"delta":0.25,"premium":0.40081210636596887,"strike":10.505414042439792,"iv":0.7371131910222658,"gamma":0.1305165839297432,"theta":-0.012707960523985571,"vega":0.010416771846520803,"rho":-0.002717934854909584,"breakevenPct":14.657078242619725},{"delta":0.3,"premium":0.467559416147113,"strike":10.95039610764742,"iv":0.6676535152329288,"gamma":0.15660554847237348,"theta":-0.012822414397892022,"vega":0.011549087010203973,"rho":-0.0032510522151021877,"breakevenPct":11.462527943409563},{"delta":0.35,"premium":0.663331066625007,"strike":11.269044380892867,"iv":0.7065600242785938,"gamma":0.15509775017131938,"theta":-0.014332358448995304,"vega":0.012112424163331722,"rho":-0.0038728837632962874,"breakevenPct":10.424718629494423},{"delta":0.4,"premium":0.8752900282550788,"strike":11.571842897507256,"iv":0.759062085472217,"gamma":0.1501276796778151,"theta":-0.016017379804009677,"vega":0.012604377699648324,"rho":-0.00450584533670143,"breakevenPct":9.657492658343104},{"delta":0.45,"premium":1.0872489898851505,"strike":11.874641414121644,"iv":0.8115641466658401,"gamma":0.14515760918431078,"theta":-0.01770240115902405,"vega":0.013096331235964926,"rho":-0.005138806910106573,"breakevenPct":8.890266687191787},{"delta":0.5,"premium":1.3670891608391609,"strike":12.256118881118882,"iv":0.8574007867132868,"gamma":0.13872036713286715,"theta":-0.01878417832167832,"vega":0.013223164335664336,"rho":-0.0058274694211680154,"breakevenPct":8.031843578718584},{"delta":0.55,"premium":1.694886363636364,"strike":12.693181818181818,"iv":0.8985284090909091,"gamma":0.1312465909090909,"theta":-0.01943977272727273,"vega":0.013092045454545453,"rho":-0.006555483789208483,"breakevenPct":7.108991093366098},{"delta":0.6,"premium":2.141365777080063,"strike":13.233908948194662,"iv":0.9652464678178964,"gamma":0.1203861852433281,"theta":-0.02041459968602826,"vega":0.012859654631083201,"rho":-0.0073765299898991355,"breakevenPct":6.312979973694263},{"delta":0.65,"premium":2.870532319391635,"strike":14.022813688212928,"iv":1.0914927756653992,"gamma":0.10166692015209125,"theta":-0.022109125475285173,"vega":0.012381749049429657,"rho":-0.008419222615723733,"breakevenPct":5.808434384955294},{"delta":0.7,"premium":3.7260456273764246,"strike":14.97338403041825,"iv":1.187025095057034,"gamma":0.08778859315589356,"theta":-0.0224893536121673,"vega":0.0116212927756654,"rho":-0.009563211837384206,"breakevenPct":5.005587812146747},{"delta":0.75,"premium":4.876415094339626,"strike":16.226415094339625,"iv":1.2892622641509437,"gamma":0.07403584905660375,"theta":-0.0220622641509434,"vega":0.01060943396226415,"rho":-0.010941198999978396,"breakevenPct":4.138513513513516},{"delta":0.8,"premium":7.393227816374817,"strike":18.825808684860906,"iv":1.5433098663717084,"gamma":0.054421085304264136,"theta":-0.02280705546273425,"vega":0.009314445982068216,"rho":-0.013404260379567068,"breakevenPct":3.441039962110724},{"delta":0.85,"premium":8.932220945126547,"strike":20.508495229560644,"iv":1.5440157175529705,"gamma":0.04499596470614234,"theta":-0.01837702921616004,"vega":0.007724114987625768,"rho":-0.015091424416941827,"breakevenPct":2.2274131382255424}]},"raw":{"call":[{"delta":0.15,"premium":0.275,"strike":18.059327798677028,"iv":1.2300220717332186,"gamma":0.056945676482697494,"theta":-0.01671836565214979,"vega":0.007764767696980958,"rho":0.0011678355914759473,"breakevenPct":54.85074154288029},{"delta":0.2,"premium":0.3131956315236178,"strike":15.472174739055289,"iv":0.9550746892329808,"gamma":0.08844478710590797,"theta":-0.015608622180960284,"vega":0.009310814405511524,"rho":0.0015949031968796957,"breakevenPct":33.32238488664617},{"delta":0.25,"premium":0.3614650205655151,"strike":14.270699588689698,"iv":0.8159954455098747,"gamma":0.11743468182543114,"theta":-0.015189349230807093,"vega":0.01055740212653906,"rho":0.0020149880616583235,"breakevenPct":23.582471361952816},{"delta":0.3,"premium":0.39994770972730176,"strike":13.501045805453964,"iv":0.7060639800704206,"gamma":0.14980754133105872,"theta":-0.01437792766818589,"vega":0.011514882348507937,"rho":0.0024415217889780893,"breakevenPct":17.407039824166105},{"delta":0.35,"premium":0.44297222052939034,"strike":12.920123464313821,"iv":0.6196028769365985,"gamma":0.1787707144591921,"theta":-0.013576817472211641,"vega":0.012249199640131615,"rho":0.0028664833086299636,"breakevenPct":12.863983824689289},{"delta":0.4,"premium":0.5108947203557059,"strike":12.618245687307974,"iv":0.5904680747920452,"gamma":0.19400341968911597,"theta":-0.01332195609681412,"vega":0.01259395041436665,"rho":0.003278997379606175,"breakevenPct":10.888010199862165},{"delta":0.45,"premium":0.5788172201820214,"strike":12.316367910302127,"iv":0.5613332726474919,"gamma":0.2092361249190398,"theta":-0.013067094721416601,"vega":0.012938701188601683,"rho":0.0036915114505823863,"breakevenPct":8.912036575035042},{"delta":0.5,"premium":0.6467397200083369,"strike":12.014490133296281,"iv":0.5321984705029386,"gamma":0.22446883014896368,"theta":-0.01281223334601908,"vega":0.013283451962836718,"rho":0.004104025521558597,"breakevenPct":6.93606295020792},{"delta":0.55,"premium":0.743275577557756,"strike":11.803630363036303,"iv":0.5166024752475248,"gamma":0.22219554455445545,"theta":-0.012112706270627062,"vega":0.012789438943894388,"rho":0.00449875148733609,"breakevenPct":5.970489363125504},{"delta":0.6,"premium":0.8412541254125413,"strike":11.597359735973598,"iv":0.5016891089108911,"gamma":0.21903960396039604,"theta":-0.011390759075907591,"vega":0.012253135313531352,"rho":0.0048925805738598655,"breakevenPct":5.055860315761309},{"delta":0.65,"premium":0.9392326732673268,"strike":11.39108910891089,"iv":0.48677574257425743,"gamma":0.21588366336633663,"theta":-0.01066881188118812,"vega":0.011716831683168316,"rho":0.005286409660383642,"breakevenPct":4.141231268397112},{"delta":0.7,"premium":1.037211221122112,"strike":11.184818481848184,"iv":0.4718623762376238,"gamma":0.21272772277227725,"theta":-0.009946864686468647,"vega":0.01118052805280528,"rho":0.005680238746907417,"breakevenPct":3.2266022210329166}],"put":[{"delta":0.1,"premium":0.275,"strike":7.618136543962652,"iv":1.4683221169886727,"gamma":0.036529759702147446,"theta":-0.014530419049290626,"vega":0.005834764587709527,"rho":-0.0011714757935628593,"breakevenPct":37.98026567599112},{"delta":0.15,"premium":0.2867624728235541,"strike":9.235249456471083,"iv":0.9880398303815069,"gamma":0.07204214079556445,"theta":-0.012833005827265206,"vega":0.007725598929352083,"rho":-0.0016646453247498515,"breakevenPct":24.421562638112093},{"delta":0.2,"premium":0.33406479658482474,"strike":10.060431977232165,"iv":0.8065728668116029,"gamma":0.10442761938711285,"theta":-0.01259350665007912,"vega":0.009284456682837632,"rho":-0.0021848174947169804,"breakevenPct":17.85162854182989},{"delta":0.25,"premium":0.40081210636596887,"strike":10.505414042439792,"iv":0.7371131910222658,"gamma":0.1305165839297432,"theta":-0.012707960523985571,"vega":0.010416771846520803,"rho":-0.002717934854909584,"breakevenPct":14.657078242619725},{"delta":0.3,"premium":0.467559416147113,"strike":10.95039610764742,"iv":0.6676535152329288,"gamma":0.15660554847237348,"theta":-0.012822414397892022,"vega":0.011549087010203973,"rho":-0.0032510522151021877,"breakevenPct":11.462527943409563},{"delta":0.35,"premium":0.663331066625007,"strike":11.269044380892867,"iv":0.7065600242785938,"gamma":0.15509775017131938,"theta":-0.014332358448995304,"vega":0.012112424163331722,"rho":-0.0038728837632962874,"breakevenPct":10.424718629494423},{"delta":0.4,"premium":0.8752900282550788,"strike":11.571842897507256,"iv":0.759062085472217,"gamma":0.1501276796778151,"theta":-0.016017379804009677,"vega":0.012604377699648324,"rho":-0.00450584533670143,"breakevenPct":9.657492658343104},{"delta":0.45,"premium":1.0872489898851505,"strike":11.874641414121644,"iv":0.8115641466658401,"gamma":0.14515760918431078,"theta":-0.01770240115902405,"vega":0.013096331235964926,"rho":-0.005138806910106573,"breakevenPct":8.890266687191787},{"delta":0.5,"premium":1.3670891608391609,"strike":12.256118881118882,"iv":0.8574007867132868,"gamma":0.13872036713286715,"theta":-0.01878417832167832,"vega":0.013223164335664336,"rho":-0.0058274694211680154,"breakevenPct":8.031843578718584},{"delta":0.55,"premium":1.694886363636364,"strike":12.693181818181818,"iv":0.8985284090909091,"gamma":0.1312465909090909,"theta":-0.01943977272727273,"vega":0.013092045454545453,"rho":-0.006555483789208483,"breakevenPct":7.108991093366098},{"delta":0.6,"premium":2.141365777080063,"strike":13.233908948194662,"iv":0.9652464678178964,"gamma":0.1203861852433281,"theta":-0.02041459968602826,"vega":0.012859654631083201,"rho":-0.0073765299898991355,"breakevenPct":6.312979973694263},{"delta":0.65,"premium":2.870532319391635,"strike":14.022813688212928,"iv":1.0914927756653992,"gamma":0.10166692015209125,"theta":-0.022109125475285173,"vega":0.012381749049429657,"rho":-0.008419222615723733,"breakevenPct":5.808434384955294},{"delta":0.7,"premium":3.7260456273764246,"strike":14.97338403041825,"iv":1.187025095057034,"gamma":0.08778859315589356,"theta":-0.0224893536121673,"vega":0.0116212927756654,"rho":-0.009563211837384206,"breakevenPct":5.005587812146747},{"delta":0.75,"premium":4.876415094339626,"strike":16.226415094339625,"iv":1.2892622641509437,"gamma":0.07403584905660375,"theta":-0.0220622641509434,"vega":0.01060943396226415,"rho":-0.010941198999978396,"breakevenPct":4.138513513513516},{"delta":0.8,"premium":7.393227816374817,"strike":18.825808684860906,"iv":1.5433098663717084,"gamma":0.054421085304264136,"theta":-0.02280705546273425,"vega":0.009314445982068216,"rho":-0.013404260379567068,"breakevenPct":3.441039962110724},{"delta":0.85,"premium":8.932220945126547,"strike":20.508495229560644,"iv":1.5440157175529705,"gamma":0.04499596470614234,"theta":-0.01837702921616004,"vega":0.007724114987625768,"rho":-0.015091424416941827,"breakevenPct":2.2274131382255424}]}},"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"}}