{"symbol":"ANGO","url":"https://intraalpha.com/companies/ANGO","capturedAt":"2026-10-23T00:21:58.312Z","state":"ready","quote":{"symbol":"ANGO","last_price":12.02,"prev_close":11.89,"regular_close":12.02,"change":0.13,"change_pct":1.0934,"regular_change":0.13,"regular_change_pct":1.0934,"extended_change":0,"extended_change_pct":0,"bid":10.2,"ask":12.3,"bid_size":200,"ask_size":2600,"volume":673177,"vwap":11.987241,"open":11.85,"high":12.08,"low":11.665,"close":12.02,"trade_count":10444,"last_trade_at":"2026-10-22T20:00:02.389605742Z","last_quote_at":"2026-10-22T22:46:54.069669079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.632837383-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ANGO","fetched_at":"2026-10-23T00:21:57.607860+00:00","name":"AngioDynamics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"AngioDynamics, Inc. designs, manufactures and sells various medical, surgical and diagnostic devices for the treatment of peripheral vascular disease and vascular access; and for use in oncology and surgical settings in the United States and internationally. The company is headquartered in Latham, New York.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":500027000,"ebitda":1313000,"pe_ratio":null,"peg_ratio":1.408,"book_value":3.865,"dividend_per_share":null,"dividend_yield":null,"eps":-0.78,"revenue_ttm":325378000,"gross_profit_ttm":179875000,"profit_margin":-0.101,"operating_margin_ttm":-0.0781,"return_on_assets_ttm":-0.0515,"return_on_equity_ttm":-0.192,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.069,"analyst_target_price":19.75,"analyst_number":0,"beta":0.304,"fifty_two_week_high":16.29,"fifty_two_week_low":9.39,"fifty_day_ma":14.69,"two_hundred_day_ma":12.41,"shares_outstanding":42054400,"forward_pe":96.15,"price_to_sales":1.537,"price_to_book":3.753,"ev_to_revenue":1.878,"ev_to_ebitda":960.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:57.607860+00:00"},"optionObservedAt":"2026-10-22T19:55:01.581Z","bars":[{"c":11.54,"h":11.55,"l":11.54,"n":31,"o":11.55,"t":"2026-10-16T12:15:00Z","v":1821,"vw":11.548812},{"c":11.66,"h":11.73,"l":11.61,"n":129,"o":11.61,"t":"2026-10-16T13:30:00Z","v":27477,"vw":11.633698},{"c":11.669,"h":11.67,"l":11.669,"n":37,"o":11.67,"t":"2026-10-16T13:35:00Z","v":1620,"vw":11.669333},{"c":11.569,"h":11.669,"l":11.569,"n":42,"o":11.669,"t":"2026-10-16T13:40:00Z","v":2509,"vw":11.620571},{"c":11.5,"h":11.574,"l":11.5,"n":84,"o":11.574,"t":"2026-10-16T13:45:00Z","v":4787,"vw":11.525818},{"c":11.489,"h":11.5,"l":11.48,"n":67,"o":11.5,"t":"2026-10-16T13:50:00Z","v":3010,"vw":11.489779},{"c":11.424,"h":11.539,"l":11.424,"n":188,"o":11.524,"t":"2026-10-16T13:55:00Z","v":24928,"vw":11.453494},{"c":11.485,"h":11.485,"l":11.425,"n":117,"o":11.425,"t":"2026-10-16T14:00:00Z","v":37962,"vw":11.451},{"c":11.41,"h":11.485,"l":11.41,"n":63,"o":11.485,"t":"2026-10-16T14:05:00Z","v":4117,"vw":11.440854},{"c":11.42,"h":11.46,"l":11.42,"n":62,"o":11.43,"t":"2026-10-16T14:10:00Z","v":2768,"vw":11.438426},{"c":11.425,"h":11.45,"l":11.42,"n":99,"o":11.42,"t":"2026-10-16T14:15:00Z","v":4581,"vw":11.437238},{"c":11.45,"h":11.45,"l":11.4125,"n":56,"o":11.415,"t":"2026-10-16T14:20:00Z","v":2461,"vw":11.430536},{"c":11.41,"h":11.45,"l":11.41,"n":125,"o":11.45,"t":"2026-10-16T14:25:00Z","v":7500,"vw":11.421368},{"c":11.4,"h":11.4,"l":11.37,"n":70,"o":11.4,"t":"2026-10-16T14:30:00Z","v":3494,"vw":11.386136},{"c":11.39,"h":11.41,"l":11.39,"n":63,"o":11.4,"t":"2026-10-16T14:35:00Z","v":2618,"vw":11.4},{"c":11.415,"h":11.415,"l":11.39,"n":69,"o":11.39,"t":"2026-10-16T14:40:00Z","v":5094,"vw":11.393762},{"c":11.4124,"h":11.415,"l":11.4,"n":40,"o":11.415,"t":"2026-10-16T14:45:00Z","v":2133,"vw":11.403777},{"c":11.43,"h":11.45,"l":11.43,"n":78,"o":11.44,"t":"2026-10-16T14:50:00Z","v":3009,"vw":11.434125},{"c":11.435,"h":11.435,"l":11.41,"n":39,"o":11.41,"t":"2026-10-16T14:55:00Z","v":1806,"vw":11.411917},{"c":11.425,"h":11.45,"l":11.41,"n":90,"o":11.44,"t":"2026-10-16T15:00:00Z","v":5542,"vw":11.429779},{"c":11.43,"h":11.44,"l":11.42,"n":82,"o":11.43,"t":"2026-10-16T15:05:00Z","v":2812,"vw":11.43},{"c":11.44,"h":11.445,"l":11.43,"n":87,"o":11.44,"t":"2026-10-16T15:10:00Z","v":5086,"vw":11.4372},{"c":11.4,"h":11.425,"l":11.4,"n":63,"o":11.425,"t":"2026-10-16T15:15:00Z","v":3429,"vw":11.407551},{"c":11.36,"h":11.395,"l":11.3596,"n":77,"o":11.395,"t":"2026-10-16T15:20:00Z","v":4179,"vw":11.370477},{"c":11.29,"h":11.36,"l":11.285,"n":99,"o":11.36,"t":"2026-10-16T15:25:00Z","v":5187,"vw":11.333289},{"c":11.32,"h":11.32,"l":11.3,"n":76,"o":11.3,"t":"2026-10-16T15:30:00Z","v":2438,"vw":11.309629},{"c":11.32,"h":11.3351,"l":11.31,"n":128,"o":11.31,"t":"2026-10-16T15:35:00Z","v":5595,"vw":11.318473},{"c":11.31,"h":11.33,"l":11.31,"n":59,"o":11.33,"t":"2026-10-16T15:40:00Z","v":2164,"vw":11.31991},{"c":11.29,"h":11.31,"l":11.29,"n":94,"o":11.29,"t":"2026-10-16T15:45:00Z","v":3187,"vw":11.301402},{"c":11.26,"h":11.27,"l":11.26,"n":70,"o":11.27,"t":"2026-10-16T15:50:00Z","v":2147,"vw":11.269},{"c":11.27,"h":11.27,"l":11.27,"n":22,"o":11.27,"t":"2026-10-16T15:55:00Z","v":368,"vw":11.27},{"c":11.24,"h":11.27,"l":11.24,"n":139,"o":11.27,"t":"2026-10-16T16:00:00Z","v":4805,"vw":11.257603},{"c":11.26,"h":11.26,"l":11.25,"n":62,"o":11.25,"t":"2026-10-16T16:05:00Z","v":2264,"vw":11.256},{"c":11.25,"h":11.25,"l":11.24,"n":69,"o":11.25,"t":"2026-10-16T16:10:00Z","v":2069,"vw":11.245319},{"c":11.26,"h":11.28,"l":11.26,"n":138,"o":11.26,"t":"2026-10-16T16:15:00Z","v":5896,"vw":11.26901},{"c":11.195,"h":11.265,"l":11.19,"n":135,"o":11.265,"t":"2026-10-16T16:20:00Z","v":7751,"vw":11.211364},{"c":11.195,"h":11.195,"l":11.195,"n":52,"o":11.195,"t":"2026-10-16T16:25:00Z","v":1363,"vw":11.195},{"c":11.19,"h":11.205,"l":11.19,"n":140,"o":11.195,"t":"2026-10-16T16:30:00Z","v":7490,"vw":11.195104},{"c":11.18,"h":11.18,"l":11.17,"n":25,"o":11.17,"t":"2026-10-16T16:35:00Z","v":851,"vw":11.176622},{"c":11.15,"h":11.17,"l":11.15,"n":80,"o":11.17,"t":"2026-10-16T16:40:00Z","v":3087,"vw":11.158689},{"c":11.16,"h":11.165,"l":11.15,"n":95,"o":11.15,"t":"2026-10-16T16:45:00Z","v":4478,"vw":11.158889},{"c":11.26,"h":11.26,"l":11.16,"n":307,"o":11.17,"t":"2026-10-16T16:50:00Z","v":24476,"vw":11.219486},{"c":11.26,"h":11.26,"l":11.245,"n":153,"o":11.245,"t":"2026-10-16T16:55:00Z","v":8584,"vw":11.247062},{"c":11.225,"h":11.27,"l":11.205,"n":248,"o":11.27,"t":"2026-10-16T17:00:00Z","v":13013,"vw":11.235966},{"c":11.2,"h":11.225,"l":11.2,"n":127,"o":11.225,"t":"2026-10-16T17:05:00Z","v":5026,"vw":11.208793},{"c":11.19,"h":11.205,"l":11.18,"n":87,"o":11.205,"t":"2026-10-16T17:10:00Z","v":4255,"vw":11.193041},{"c":11.175,"h":11.19,"l":11.175,"n":73,"o":11.18,"t":"2026-10-16T17:15:00Z","v":2012,"vw":11.177},{"c":11.18,"h":11.18,"l":11.155,"n":128,"o":11.165,"t":"2026-10-16T17:20:00Z","v":5058,"vw":11.161905},{"c":11.15,"h":11.17,"l":11.15,"n":55,"o":11.17,"t":"2026-10-16T17:25:00Z","v":1964,"vw":11.161364},{"c":11.16,"h":11.165,"l":11.14,"n":119,"o":11.15,"t":"2026-10-16T17:30:00Z","v":4513,"vw":11.149802},{"c":11.14,"h":11.15,"l":11.14,"n":102,"o":11.15,"t":"2026-10-16T17:35:00Z","v":4182,"vw":11.147101},{"c":11.155,"h":11.17,"l":11.14,"n":184,"o":11.14,"t":"2026-10-16T17:40:00Z","v":8225,"vw":11.155286},{"c":11.16,"h":11.16,"l":11.15,"n":98,"o":11.155,"t":"2026-10-16T17:45:00Z","v":2988,"vw":11.157222},{"c":11.14,"h":11.16,"l":11.14,"n":161,"o":11.16,"t":"2026-10-16T17:50:00Z","v":7747,"vw":11.143377},{"c":11.13,"h":11.14,"l":11.13,"n":96,"o":11.14,"t":"2026-10-16T17:55:00Z","v":1706,"vw":11.136667},{"c":11.1,"h":11.14,"l":11.1,"n":137,"o":11.14,"t":"2026-10-16T18:00:00Z","v":5711,"vw":11.12157},{"c":11.11,"h":11.115,"l":11.09,"n":126,"o":11.09,"t":"2026-10-16T18:05:00Z","v":7659,"vw":11.104067},{"c":11.1,"h":11.125,"l":11.07,"n":206,"o":11.11,"t":"2026-10-16T18:10:00Z","v":12664,"vw":11.105381},{"c":11.0813,"h":11.11,"l":11.0813,"n":82,"o":11.11,"t":"2026-10-16T18:15:00Z","v":3216,"vw":11.092715},{"c":11.105,"h":11.12,"l":11.09,"n":145,"o":11.09,"t":"2026-10-16T18:20:00Z","v":8536,"vw":11.100095},{"c":11.11,"h":11.11,"l":11.11,"n":75,"o":11.11,"t":"2026-10-16T18:25:00Z","v":1714,"vw":11.11},{"c":11.115,"h":11.115,"l":11.11,"n":102,"o":11.11,"t":"2026-10-16T18:30:00Z","v":4442,"vw":11.113582},{"c":11.115,"h":11.115,"l":11.105,"n":103,"o":11.115,"t":"2026-10-16T18:35:00Z","v":4743,"vw":11.111043},{"c":11.08,"h":11.11,"l":11.06,"n":289,"o":11.11,"t":"2026-10-16T18:40:00Z","v":18348,"vw":11.082132},{"c":11.07,"h":11.09,"l":11.07,"n":90,"o":11.09,"t":"2026-10-16T18:45:00Z","v":2959,"vw":11.078182},{"c":11.075,"h":11.08,"l":11.05,"n":178,"o":11.07,"t":"2026-10-16T18:50:00Z","v":9182,"vw":11.062046},{"c":11.085,"h":11.085,"l":11.07,"n":127,"o":11.07,"t":"2026-10-16T18:55:00Z","v":4528,"vw":11.078135},{"c":11.085,"h":11.095,"l":11.085,"n":149,"o":11.09,"t":"2026-10-16T19:00:00Z","v":5285,"vw":11.089642},{"c":11.12,"h":11.15,"l":11.085,"n":326,"o":11.09,"t":"2026-10-16T19:05:00Z","v":19250,"vw":11.114894},{"c":11.12,"h":11.15,"l":11.12,"n":195,"o":11.14,"t":"2026-10-16T19:10:00Z","v":7968,"vw":11.138724},{"c":11.12,"h":11.12,"l":11.11,"n":133,"o":11.115,"t":"2026-10-16T19:15:00Z","v":6971,"vw":11.112109},{"c":11.13,"h":11.135,"l":11.115,"n":157,"o":11.12,"t":"2026-10-16T19:20:00Z","v":5639,"vw":11.127466},{"c":11.095,"h":11.13,"l":11.095,"n":133,"o":11.13,"t":"2026-10-16T19:25:00Z","v":5758,"vw":11.10321},{"c":11.18,"h":11.21,"l":11.08,"n":323,"o":11.1,"t":"2026-10-16T19:30:00Z","v":23184,"vw":11.1484},{"c":11.22,"h":11.24,"l":11.175,"n":214,"o":11.175,"t":"2026-10-16T19:35:00Z","v":18153,"vw":11.209428},{"c":11.22,"h":11.23,"l":11.21,"n":232,"o":11.22,"t":"2026-10-16T19:40:00Z","v":13770,"vw":11.218168},{"c":11.2,"h":11.215,"l":11.2,"n":519,"o":11.215,"t":"2026-10-16T19:45:00Z","v":36327,"vw":11.202373},{"c":11.24,"h":11.265,"l":11.21,"n":469,"o":11.21,"t":"2026-10-16T19:50:00Z","v":32532,"vw":11.240526},{"c":11.26,"h":11.26,"l":11.2,"n":1456,"o":11.24,"t":"2026-10-16T19:55:00Z","v":117154,"vw":11.226488},{"c":11.24,"h":11.24,"l":11.24,"n":24,"o":11.24,"t":"2026-10-16T20:00:00Z","v":160865,"vw":11.24},{"c":11.1493,"h":11.1493,"l":11.1493,"n":1,"o":11.1493,"t":"2026-10-16T20:50:00Z","v":500,"vw":11.1493},{"c":11.34,"h":11.4,"l":11.34,"n":9,"o":11.4,"t":"2026-10-19T08:10:00Z","v":435,"vw":11.37},{"c":11.31,"h":11.4,"l":11.16,"n":73,"o":11.2,"t":"2026-10-19T12:10:00Z","v":7471,"vw":11.296272},{"c":11.28,"h":11.555,"l":11.17,"n":51,"o":11.29,"t":"2026-10-19T13:30:00Z","v":9598,"vw":11.308563},{"c":11.265,"h":11.3699,"l":11.16,"n":35,"o":11.265,"t":"2026-10-19T13:35:00Z","v":2929,"vw":11.28785},{"c":11.19,"h":11.26,"l":11.09,"n":182,"o":11.25,"t":"2026-10-19T13:40:00Z","v":11335,"vw":11.188538},{"c":11.205,"h":11.21,"l":11.11,"n":68,"o":11.15,"t":"2026-10-19T13:45:00Z","v":4649,"vw":11.176245},{"c":11.21,"h":11.21,"l":11.15,"n":18,"o":11.15,"t":"2026-10-19T13:50:00Z","v":618,"vw":11.162849},{"c":11.145,"h":11.22,"l":11.12,"n":87,"o":11.21,"t":"2026-10-19T13:55:00Z","v":12579,"vw":11.131666},{"c":11.18,"h":11.18,"l":11.14,"n":88,"o":11.145,"t":"2026-10-19T14:00:00Z","v":3828,"vw":11.165461},{"c":11.23,"h":11.24,"l":11.185,"n":83,"o":11.19,"t":"2026-10-19T14:05:00Z","v":4507,"vw":11.225417},{"c":11.26,"h":11.3,"l":11.22,"n":89,"o":11.22,"t":"2026-10-19T14:10:00Z","v":5193,"vw":11.257959},{"c":11.23,"h":11.275,"l":11.22,"n":62,"o":11.26,"t":"2026-10-19T14:15:00Z","v":3486,"vw":11.246167},{"c":11.27,"h":11.27,"l":11.222,"n":79,"o":11.222,"t":"2026-10-19T14:20:00Z","v":5057,"vw":11.253749},{"c":11.28,"h":11.28,"l":11.26,"n":87,"o":11.27,"t":"2026-10-19T14:25:00Z","v":6042,"vw":11.275589},{"c":11.38,"h":11.38,"l":11.27,"n":160,"o":11.28,"t":"2026-10-19T14:30:00Z","v":21126,"vw":11.308348},{"c":11.36,"h":11.37,"l":11.33,"n":118,"o":11.36,"t":"2026-10-19T14:35:00Z","v":16066,"vw":11.3583},{"c":11.34,"h":11.37,"l":11.33,"n":132,"o":11.36,"t":"2026-10-19T14:40:00Z","v":10618,"vw":11.352311},{"c":11.31,"h":11.345,"l":11.31,"n":70,"o":11.345,"t":"2026-10-19T14:45:00Z","v":3230,"vw":11.331913},{"c":11.33,"h":11.33,"l":11.32,"n":71,"o":11.32,"t":"2026-10-19T14:50:00Z","v":4242,"vw":11.324786},{"c":11.345,"h":11.355,"l":11.33,"n":160,"o":11.33,"t":"2026-10-19T14:55:00Z","v":9776,"vw":11.343006},{"c":11.35,"h":11.36,"l":11.34,"n":78,"o":11.35,"t":"2026-10-19T15:00:00Z","v":7326,"vw":11.349933},{"c":11.355,"h":11.36,"l":11.35,"n":93,"o":11.35,"t":"2026-10-19T15:05:00Z","v":16563,"vw":11.353465},{"c":11.35,"h":11.355,"l":11.345,"n":84,"o":11.355,"t":"2026-10-19T15:10:00Z","v":4433,"vw":11.350312},{"c":11.34,"h":11.3799,"l":11.33,"n":220,"o":11.36,"t":"2026-10-19T15:15:00Z","v":21015,"vw":11.353678},{"c":11.33,"h":11.34,"l":11.325,"n":115,"o":11.34,"t":"2026-10-19T15:20:00Z","v":7601,"vw":11.334482},{"c":11.335,"h":11.345,"l":11.33,"n":53,"o":11.33,"t":"2026-10-19T15:25:00Z","v":2713,"vw":11.334879},{"c":11.335,"h":11.35,"l":11.335,"n":57,"o":11.335,"t":"2026-10-19T15:30:00Z","v":2623,"vw":11.337966},{"c":11.35,"h":11.355,"l":11.335,"n":112,"o":11.335,"t":"2026-10-19T15:35:00Z","v":8268,"vw":11.349267},{"c":11.36,"h":11.36,"l":11.35,"n":51,"o":11.35,"t":"2026-10-19T15:40:00Z","v":2559,"vw":11.352},{"c":11.35,"h":11.36,"l":11.35,"n":58,"o":11.35,"t":"2026-10-19T15:45:00Z","v":4305,"vw":11.350606},{"c":11.38,"h":11.38,"l":11.345,"n":157,"o":11.35,"t":"2026-10-19T15:50:00Z","v":11633,"vw":11.366345},{"c":11.38,"h":11.39,"l":11.38,"n":68,"o":11.38,"t":"2026-10-19T15:55:00Z","v":4692,"vw":11.380309},{"c":11.35,"h":11.39,"l":11.335,"n":141,"o":11.38,"t":"2026-10-19T16:00:00Z","v":11276,"vw":11.358046},{"c":11.34,"h":11.35,"l":11.335,"n":85,"o":11.35,"t":"2026-10-19T16:05:00Z","v":7584,"vw":11.348538},{"c":11.36,"h":11.36,"l":11.34,"n":112,"o":11.34,"t":"2026-10-19T16:10:00Z","v":14446,"vw":11.358546},{"c":11.38,"h":11.39,"l":11.36,"n":134,"o":11.36,"t":"2026-10-19T16:15:00Z","v":10184,"vw":11.369218},{"c":11.39,"h":11.39,"l":11.37,"n":103,"o":11.37,"t":"2026-10-19T16:20:00Z","v":4937,"vw":11.379341},{"c":11.395,"h":11.405,"l":11.395,"n":84,"o":11.395,"t":"2026-10-19T16:25:00Z","v":3543,"vw":11.399776},{"c":11.385,"h":11.395,"l":11.38,"n":91,"o":11.395,"t":"2026-10-19T16:30:00Z","v":5763,"vw":11.388589},{"c":11.39,"h":11.4,"l":11.385,"n":126,"o":11.39,"t":"2026-10-19T16:35:00Z","v":12548,"vw":11.390099},{"c":11.3824,"h":11.39,"l":11.3824,"n":48,"o":11.39,"t":"2026-10-19T16:40:00Z","v":2242,"vw":11.38905},{"c":11.39,"h":11.4,"l":11.39,"n":72,"o":11.39,"t":"2026-10-19T16:45:00Z","v":4991,"vw":11.390289},{"c":11.4,"h":11.41,"l":11.39,"n":151,"o":11.39,"t":"2026-10-19T16:50:00Z","v":13245,"vw":11.400107},{"c":11.4,"h":11.41,"l":11.4,"n":68,"o":11.4,"t":"2026-10-19T16:55:00Z","v":2612,"vw":11.40125},{"c":11.395,"h":11.415,"l":11.389,"n":134,"o":11.4,"t":"2026-10-19T17:00:00Z","v":13094,"vw":11.400797},{"c":11.395,"h":11.41,"l":11.395,"n":56,"o":11.395,"t":"2026-10-19T17:05:00Z","v":3085,"vw":11.396667},{"c":11.4,"h":11.4,"l":11.375,"n":180,"o":11.395,"t":"2026-10-19T17:10:00Z","v":18619,"vw":11.393069},{"c":11.35,"h":11.4,"l":11.344,"n":202,"o":11.39,"t":"2026-10-19T17:15:00Z","v":21125,"vw":11.379755},{"c":11.36,"h":11.36,"l":11.35,"n":43,"o":11.35,"t":"2026-10-19T17:20:00Z","v":5261,"vw":11.350769},{"c":11.35,"h":11.37,"l":11.35,"n":79,"o":11.35,"t":"2026-10-19T17:25:00Z","v":3671,"vw":11.356667},{"c":11.35,"h":11.36,"l":11.35,"n":59,"o":11.35,"t":"2026-10-19T17:30:00Z","v":4300,"vw":11.353313},{"c":11.35,"h":11.365,"l":11.35,"n":92,"o":11.36,"t":"2026-10-19T17:35:00Z","v":6232,"vw":11.359011},{"c":11.38,"h":11.38,"l":11.35,"n":103,"o":11.35,"t":"2026-10-19T17:40:00Z","v":7453,"vw":11.369318},{"c":11.38,"h":11.39,"l":11.36,"n":117,"o":11.38,"t":"2026-10-19T17:45:00Z","v":8382,"vw":11.381555},{"c":11.36,"h":11.37,"l":11.355,"n":60,"o":11.36,"t":"2026-10-19T17:50:00Z","v":3223,"vw":11.360714},{"c":11.36,"h":11.36,"l":11.36,"n":63,"o":11.36,"t":"2026-10-19T17:55:00Z","v":2248,"vw":11.36},{"c":11.37,"h":11.375,"l":11.354,"n":99,"o":11.36,"t":"2026-10-19T18:00:00Z","v":7279,"vw":11.366034},{"c":11.365,"h":11.38,"l":11.35,"n":93,"o":11.37,"t":"2026-10-19T18:05:00Z","v":12860,"vw":11.369434},{"c":11.365,"h":11.38,"l":11.365,"n":60,"o":11.365,"t":"2026-10-19T18:10:00Z","v":4260,"vw":11.366628},{"c":11.365,"h":11.38,"l":11.365,"n":55,"o":11.38,"t":"2026-10-19T18:15:00Z","v":3470,"vw":11.368529},{"c":11.365,"h":11.38,"l":11.365,"n":59,"o":11.365,"t":"2026-10-19T18:20:00Z","v":3807,"vw":11.37},{"c":11.38,"h":11.39,"l":11.365,"n":104,"o":11.38,"t":"2026-10-19T18:25:00Z","v":5654,"vw":11.376849},{"c":11.39,"h":11.395,"l":11.38,"n":122,"o":11.38,"t":"2026-10-19T18:30:00Z","v":11122,"vw":11.387329},{"c":11.365,"h":11.39,"l":11.365,"n":87,"o":11.39,"t":"2026-10-19T18:35:00Z","v":4079,"vw":11.37111},{"c":11.365,"h":11.37,"l":11.365,"n":57,"o":11.37,"t":"2026-10-19T18:40:00Z","v":3000,"vw":11.365379},{"c":11.37,"h":11.38,"l":11.365,"n":119,"o":11.365,"t":"2026-10-19T18:45:00Z","v":7222,"vw":11.372686},{"c":11.375,"h":11.375,"l":11.375,"n":66,"o":11.375,"t":"2026-10-19T18:50:00Z","v":3900,"vw":11.375},{"c":11.385,"h":11.39,"l":11.375,"n":118,"o":11.375,"t":"2026-10-19T18:55:00Z","v":5386,"vw":11.380771},{"c":11.375,"h":11.385,"l":11.375,"n":94,"o":11.385,"t":"2026-10-19T19:00:00Z","v":6774,"vw":11.379756},{"c":11.395,"h":11.4,"l":11.375,"n":129,"o":11.375,"t":"2026-10-19T19:05:00Z","v":8804,"vw":11.388551},{"c":11.36,"h":11.4,"l":11.35,"n":340,"o":11.4,"t":"2026-10-19T19:10:00Z","v":56741,"vw":11.391579},{"c":11.36,"h":11.37,"l":11.36,"n":83,"o":11.36,"t":"2026-10-19T19:15:00Z","v":7000,"vw":11.360625},{"c":11.36,"h":11.375,"l":11.36,"n":194,"o":11.36,"t":"2026-10-19T19:20:00Z","v":19988,"vw":11.366667},{"c":11.36,"h":11.36,"l":11.3522,"n":71,"o":11.3522,"t":"2026-10-19T19:25:00Z","v":6032,"vw":11.359496},{"c":11.355,"h":11.37,"l":11.352,"n":137,"o":11.36,"t":"2026-10-19T19:30:00Z","v":11542,"vw":11.361963},{"c":11.355,"h":11.365,"l":11.355,"n":168,"o":11.355,"t":"2026-10-19T19:35:00Z","v":12132,"vw":11.357653},{"c":11.35,"h":11.36,"l":11.342,"n":272,"o":11.355,"t":"2026-10-19T19:40:00Z","v":33261,"vw":11.351519},{"c":11.365,"h":11.365,"l":11.335,"n":243,"o":11.35,"t":"2026-10-19T19:45:00Z","v":19031,"vw":11.348462},{"c":11.375,"h":11.39,"l":11.368,"n":293,"o":11.37,"t":"2026-10-19T19:50:00Z","v":25734,"vw":11.376684},{"c":11.4,"h":11.4,"l":11.37,"n":844,"o":11.38,"t":"2026-10-19T19:55:00Z","v":76258,"vw":11.389109},{"c":11.39,"h":11.39,"l":11.37,"n":35,"o":11.39,"t":"2026-10-19T20:00:00Z","v":87801,"vw":11.389082},{"c":11.3,"h":11.3,"l":11.3,"n":8,"o":11.3,"t":"2026-10-20T08:15:00Z","v":208,"vw":11.3},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T11:00:00Z","v":100,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T11:35:00Z","v":170,"vw":11.42},{"c":11.55,"h":11.55,"l":11.45,"n":41,"o":11.45,"t":"2026-10-20T12:15:00Z","v":4889,"vw":11.485983},{"c":11.42,"h":11.5,"l":11.42,"n":14,"o":11.5,"t":"2026-10-20T12:20:00Z","v":1649,"vw":11.424972},{"c":11.42,"h":11.47,"l":11.42,"n":8,"o":11.47,"t":"2026-10-20T13:25:00Z","v":900,"vw":11.444522},{"c":11.62,"h":11.62,"l":11.46,"n":19,"o":11.46,"t":"2026-10-20T13:30:00Z","v":7578,"vw":11.477209},{"c":11.5,"h":11.595,"l":11.5,"n":32,"o":11.595,"t":"2026-10-20T13:35:00Z","v":2045,"vw":11.51},{"c":11.61,"h":11.65,"l":11.61,"n":43,"o":11.61,"t":"2026-10-20T13:45:00Z","v":3039,"vw":11.619635},{"c":11.585,"h":11.615,"l":11.585,"n":5,"o":11.615,"t":"2026-10-20T13:50:00Z","v":324,"vw":11.605},{"c":11.53,"h":11.59,"l":11.53,"n":43,"o":11.57,"t":"2026-10-20T14:00:00Z","v":1808,"vw":11.567},{"c":11.48,"h":11.49,"l":11.48,"n":19,"o":11.485,"t":"2026-10-20T14:05:00Z","v":939,"vw":11.488125},{"c":11.48,"h":11.49,"l":11.47,"n":112,"o":11.49,"t":"2026-10-20T14:10:00Z","v":6319,"vw":11.478332},{"c":11.54,"h":11.54,"l":11.475,"n":50,"o":11.475,"t":"2026-10-20T14:15:00Z","v":1466,"vw":11.508889},{"c":11.585,"h":11.585,"l":11.57,"n":37,"o":11.57,"t":"2026-10-20T14:20:00Z","v":1070,"vw":11.578333},{"c":11.58,"h":11.58,"l":11.56,"n":18,"o":11.56,"t":"2026-10-20T14:25:00Z","v":840,"vw":11.566667},{"c":11.59,"h":11.59,"l":11.56,"n":23,"o":11.58,"t":"2026-10-20T14:30:00Z","v":820,"vw":11.582},{"c":11.6,"h":11.6,"l":11.58,"n":52,"o":11.59,"t":"2026-10-20T14:35:00Z","v":3255,"vw":11.591071},{"c":11.61,"h":11.64,"l":11.6,"n":72,"o":11.6,"t":"2026-10-20T14:40:00Z","v":3160,"vw":11.615986},{"c":11.72,"h":11.73,"l":11.61,"n":200,"o":11.61,"t":"2026-10-20T14:45:00Z","v":12653,"vw":11.675083},{"c":11.76,"h":11.76,"l":11.7225,"n":64,"o":11.7225,"t":"2026-10-20T14:50:00Z","v":4541,"vw":11.738492},{"c":11.78,"h":11.8,"l":11.76,"n":162,"o":11.76,"t":"2026-10-20T14:55:00Z","v":7322,"vw":11.780772},{"c":11.75,"h":11.77,"l":11.74,"n":73,"o":11.77,"t":"2026-10-20T15:00:00Z","v":2978,"vw":11.755333},{"c":11.86,"h":11.86,"l":11.75,"n":102,"o":11.755,"t":"2026-10-20T15:05:00Z","v":6505,"vw":11.810083},{"c":11.815,"h":11.87,"l":11.8,"n":169,"o":11.845,"t":"2026-10-20T15:10:00Z","v":16485,"vw":11.832413},{"c":11.828,"h":11.83,"l":11.7949,"n":120,"o":11.82,"t":"2026-10-20T15:15:00Z","v":7388,"vw":11.820075},{"c":11.8085,"h":11.815,"l":11.79,"n":270,"o":11.815,"t":"2026-10-20T15:20:00Z","v":18340,"vw":11.803741},{"c":11.84,"h":11.84,"l":11.808,"n":103,"o":11.808,"t":"2026-10-20T15:25:00Z","v":6989,"vw":11.821071},{"c":11.8027,"h":11.84,"l":11.795,"n":72,"o":11.84,"t":"2026-10-20T15:30:00Z","v":5919,"vw":11.822981},{"c":11.92,"h":11.925,"l":11.805,"n":173,"o":11.81,"t":"2026-10-20T15:35:00Z","v":11695,"vw":11.859579},{"c":11.9,"h":11.925,"l":11.875,"n":308,"o":11.92,"t":"2026-10-20T15:40:00Z","v":33068,"vw":11.911234},{"c":11.9,"h":11.91,"l":11.89,"n":57,"o":11.89,"t":"2026-10-20T15:45:00Z","v":4894,"vw":11.906163},{"c":11.915,"h":11.92,"l":11.9,"n":69,"o":11.9,"t":"2026-10-20T15:50:00Z","v":5907,"vw":11.911959},{"c":11.9,"h":11.925,"l":11.89,"n":185,"o":11.9195,"t":"2026-10-20T15:55:00Z","v":13064,"vw":11.903952},{"c":11.92,"h":11.92,"l":11.8821,"n":196,"o":11.91,"t":"2026-10-20T16:00:00Z","v":25725,"vw":11.908627},{"c":11.95,"h":11.95,"l":11.9,"n":140,"o":11.92,"t":"2026-10-20T16:05:00Z","v":10888,"vw":11.920696},{"c":11.915,"h":11.96,"l":11.915,"n":185,"o":11.95,"t":"2026-10-20T16:10:00Z","v":14471,"vw":11.942405},{"c":11.89,"h":11.93,"l":11.89,"n":163,"o":11.93,"t":"2026-10-20T16:15:00Z","v":10381,"vw":11.920944},{"c":11.91,"h":11.91,"l":11.89,"n":97,"o":11.89,"t":"2026-10-20T16:20:00Z","v":3837,"vw":11.906668},{"c":11.9,"h":11.91,"l":11.89,"n":122,"o":11.89,"t":"2026-10-20T16:25:00Z","v":7170,"vw":11.902043},{"c":11.93,"h":11.93,"l":11.9,"n":110,"o":11.9,"t":"2026-10-20T16:30:00Z","v":7181,"vw":11.914464},{"c":11.89,"h":11.95,"l":11.89,"n":161,"o":11.92,"t":"2026-10-20T16:35:00Z","v":7935,"vw":11.925791},{"c":11.835,"h":11.91,"l":11.81,"n":288,"o":11.9,"t":"2026-10-20T16:40:00Z","v":116586,"vw":11.857793},{"c":11.81,"h":11.83,"l":11.7857,"n":221,"o":11.81,"t":"2026-10-20T16:45:00Z","v":12732,"vw":11.819347},{"c":11.785,"h":11.84,"l":11.785,"n":95,"o":11.81,"t":"2026-10-20T16:50:00Z","v":7046,"vw":11.817276},{"c":11.79,"h":11.81,"l":11.78,"n":151,"o":11.785,"t":"2026-10-20T16:55:00Z","v":8747,"vw":11.795616},{"c":11.84,"h":11.885,"l":11.79,"n":246,"o":11.79,"t":"2026-10-20T17:00:00Z","v":26439,"vw":11.818949},{"c":11.83,"h":11.85,"l":11.805,"n":149,"o":11.85,"t":"2026-10-20T17:05:00Z","v":38896,"vw":11.831394},{"c":11.79,"h":11.84,"l":11.79,"n":98,"o":11.825,"t":"2026-10-20T17:10:00Z","v":4388,"vw":11.80994},{"c":11.815,"h":11.815,"l":11.79,"n":33,"o":11.79,"t":"2026-10-20T17:15:00Z","v":2008,"vw":11.804546},{"c":11.78,"h":11.815,"l":11.78,"n":64,"o":11.815,"t":"2026-10-20T17:20:00Z","v":3245,"vw":11.79761},{"c":11.78,"h":11.78,"l":11.78,"n":33,"o":11.78,"t":"2026-10-20T17:25:00Z","v":1047,"vw":11.78},{"c":11.78,"h":11.785,"l":11.78,"n":69,"o":11.78,"t":"2026-10-20T17:30:00Z","v":4385,"vw":11.78125},{"c":11.78,"h":11.79,"l":11.78,"n":50,"o":11.79,"t":"2026-10-20T17:35:00Z","v":2718,"vw":11.787692},{"c":11.785,"h":11.79,"l":11.78,"n":43,"o":11.785,"t":"2026-10-20T17:40:00Z","v":1616,"vw":11.782857},{"c":11.78,"h":11.785,"l":11.775,"n":62,"o":11.785,"t":"2026-10-20T17:45:00Z","v":3724,"vw":11.780199},{"c":11.78,"h":11.78,"l":11.78,"n":28,"o":11.78,"t":"2026-10-20T17:50:00Z","v":1083,"vw":11.78},{"c":11.765,"h":11.78,"l":11.76,"n":131,"o":11.78,"t":"2026-10-20T17:55:00Z","v":9426,"vw":11.773517},{"c":11.825,"h":11.85,"l":11.765,"n":302,"o":11.765,"t":"2026-10-20T18:00:00Z","v":48390,"vw":11.802008},{"c":11.8,"h":11.825,"l":11.8,"n":195,"o":11.825,"t":"2026-10-20T18:05:00Z","v":45574,"vw":11.805922},{"c":11.8,"h":11.8,"l":11.78,"n":100,"o":11.8,"t":"2026-10-20T18:10:00Z","v":11674,"vw":11.798632},{"c":11.8,"h":11.805,"l":11.78,"n":130,"o":11.8,"t":"2026-10-20T18:15:00Z","v":19278,"vw":11.798301},{"c":11.79,"h":11.805,"l":11.78,"n":212,"o":11.8,"t":"2026-10-20T18:20:00Z","v":16024,"vw":11.793644},{"c":11.82,"h":11.825,"l":11.78,"n":285,"o":11.79,"t":"2026-10-20T18:25:00Z","v":29068,"vw":11.801053},{"c":11.86,"h":11.86,"l":11.82,"n":94,"o":11.82,"t":"2026-10-20T18:30:00Z","v":7890,"vw":11.845557},{"c":11.82,"h":11.855,"l":11.8185,"n":142,"o":11.85,"t":"2026-10-20T18:35:00Z","v":14183,"vw":11.831043},{"c":11.825,"h":11.83,"l":11.81,"n":117,"o":11.82,"t":"2026-10-20T18:40:00Z","v":8495,"vw":11.82405},{"c":11.79,"h":11.825,"l":11.76,"n":215,"o":11.825,"t":"2026-10-20T18:45:00Z","v":18456,"vw":11.795043},{"c":11.83,"h":11.84,"l":11.79,"n":153,"o":11.8,"t":"2026-10-20T18:50:00Z","v":13137,"vw":11.812868},{"c":11.83,"h":11.835,"l":11.8,"n":116,"o":11.82,"t":"2026-10-20T18:55:00Z","v":9831,"vw":11.826832},{"c":11.79,"h":11.83,"l":11.775,"n":163,"o":11.82,"t":"2026-10-20T19:00:00Z","v":16911,"vw":11.811687},{"c":11.72,"h":11.78,"l":11.72,"n":178,"o":11.77,"t":"2026-10-20T19:05:00Z","v":16574,"vw":11.758288},{"c":11.715,"h":11.735,"l":11.7,"n":165,"o":11.73,"t":"2026-10-20T19:10:00Z","v":11345,"vw":11.716335},{"c":11.72,"h":11.73,"l":11.71,"n":139,"o":11.73,"t":"2026-10-20T19:15:00Z","v":11920,"vw":11.723917},{"c":11.685,"h":11.73,"l":11.685,"n":158,"o":11.725,"t":"2026-10-20T19:20:00Z","v":13202,"vw":11.708514},{"c":11.72,"h":11.725,"l":11.68,"n":182,"o":11.685,"t":"2026-10-20T19:25:00Z","v":15303,"vw":11.707194},{"c":11.73,"h":11.74,"l":11.71,"n":180,"o":11.715,"t":"2026-10-20T19:30:00Z","v":15006,"vw":11.721992},{"c":11.805,"h":11.85,"l":11.74,"n":384,"o":11.74,"t":"2026-10-20T19:35:00Z","v":36639,"vw":11.808751},{"c":11.8,"h":11.82,"l":11.795,"n":346,"o":11.81,"t":"2026-10-20T19:40:00Z","v":30788,"vw":11.808171},{"c":11.8,"h":11.81,"l":11.775,"n":224,"o":11.8,"t":"2026-10-20T19:45:00Z","v":25618,"vw":11.79354},{"c":11.87,"h":11.87,"l":11.8,"n":565,"o":11.8,"t":"2026-10-20T19:50:00Z","v":43674,"vw":11.832505},{"c":11.81,"h":11.88,"l":11.8,"n":1211,"o":11.88,"t":"2026-10-20T19:55:00Z","v":107294,"vw":11.821897},{"c":11.81,"h":11.81,"l":11.81,"n":26,"o":11.81,"t":"2026-10-20T20:00:00Z","v":243924,"vw":11.81},{"c":11.8,"h":12.0997,"l":11.3003,"n":125,"o":11.9,"t":"2026-10-21T12:35:00Z","v":16221,"vw":11.832897},{"c":11.8,"h":11.8,"l":11.8,"n":11,"o":11.8,"t":"2026-10-21T12:40:00Z","v":270,"vw":11.8},{"c":11.705,"h":11.81,"l":11.66,"n":42,"o":11.81,"t":"2026-10-21T13:30:00Z","v":5060,"vw":11.795525},{"c":12.04,"h":12.04,"l":11.835,"n":106,"o":11.91,"t":"2026-10-21T13:35:00Z","v":6185,"vw":11.972589},{"c":12.0801,"h":12.1,"l":12.035,"n":35,"o":12.035,"t":"2026-10-21T13:40:00Z","v":1180,"vw":12.084289},{"c":12.21,"h":12.21,"l":12.05,"n":456,"o":12.05,"t":"2026-10-21T13:45:00Z","v":33498,"vw":12.138382},{"c":12.18,"h":12.2156,"l":12.18,"n":232,"o":12.2156,"t":"2026-10-21T13:50:00Z","v":11035,"vw":12.200076},{"c":12.095,"h":12.15,"l":12.07,"n":127,"o":12.13,"t":"2026-10-21T13:55:00Z","v":10141,"vw":12.140072},{"c":11.935,"h":12.085,"l":11.935,"n":193,"o":12.085,"t":"2026-10-21T14:00:00Z","v":15602,"vw":12.020109},{"c":11.98,"h":11.98,"l":11.92,"n":132,"o":11.92,"t":"2026-10-21T14:05:00Z","v":8312,"vw":11.952897},{"c":11.965,"h":12,"l":11.965,"n":64,"o":11.99,"t":"2026-10-21T14:10:00Z","v":3876,"vw":11.979468},{"c":11.97,"h":12,"l":11.965,"n":124,"o":11.965,"t":"2026-10-21T14:15:00Z","v":7512,"vw":11.980835},{"c":11.97,"h":12,"l":11.955,"n":110,"o":11.955,"t":"2026-10-21T14:20:00Z","v":6353,"vw":11.97977},{"c":11.92,"h":11.97,"l":11.92,"n":79,"o":11.97,"t":"2026-10-21T14:25:00Z","v":2374,"vw":11.946203},{"c":11.88,"h":11.915,"l":11.875,"n":125,"o":11.915,"t":"2026-10-21T14:30:00Z","v":10270,"vw":11.898213},{"c":11.91,"h":11.91,"l":11.88,"n":82,"o":11.88,"t":"2026-10-21T14:35:00Z","v":6077,"vw":11.906354},{"c":11.91,"h":11.94,"l":11.91,"n":109,"o":11.91,"t":"2026-10-21T14:40:00Z","v":10211,"vw":11.915868},{"c":11.86,"h":11.905,"l":11.86,"n":27,"o":11.905,"t":"2026-10-21T14:45:00Z","v":904,"vw":11.876667},{"c":11.85,"h":11.885,"l":11.85,"n":81,"o":11.86,"t":"2026-10-21T14:50:00Z","v":3475,"vw":11.869034},{"c":11.79,"h":11.835,"l":11.79,"n":39,"o":11.82,"t":"2026-10-21T14:55:00Z","v":1371,"vw":11.8105},{"c":11.77,"h":11.81,"l":11.77,"n":66,"o":11.79,"t":"2026-10-21T15:00:00Z","v":5135,"vw":11.782649},{"c":11.77,"h":11.775,"l":11.75,"n":13,"o":11.75,"t":"2026-10-21T15:05:00Z","v":1488,"vw":11.768571},{"c":11.775,"h":11.78,"l":11.76,"n":37,"o":11.775,"t":"2026-10-21T15:10:00Z","v":2878,"vw":11.775968},{"c":11.77,"h":11.78,"l":11.74,"n":135,"o":11.76,"t":"2026-10-21T15:15:00Z","v":7858,"vw":11.758956},{"c":11.785,"h":11.79,"l":11.78,"n":86,"o":11.78,"t":"2026-10-21T15:20:00Z","v":3034,"vw":11.781548},{"c":11.79,"h":11.79,"l":11.77,"n":53,"o":11.785,"t":"2026-10-21T15:25:00Z","v":2962,"vw":11.781839},{"c":11.78,"h":11.81,"l":11.78,"n":90,"o":11.79,"t":"2026-10-21T15:30:00Z","v":6781,"vw":11.796838},{"c":11.765,"h":11.7856,"l":11.765,"n":33,"o":11.7856,"t":"2026-10-21T15:35:00Z","v":1445,"vw":11.776096},{"c":11.725,"h":11.765,"l":11.72,"n":92,"o":11.76,"t":"2026-10-21T15:40:00Z","v":14989,"vw":11.748282},{"c":11.74,"h":11.745,"l":11.73,"n":50,"o":11.73,"t":"2026-10-21T15:45:00Z","v":3221,"vw":11.734071},{"c":11.72,"h":11.73,"l":11.72,"n":25,"o":11.73,"t":"2026-10-21T15:50:00Z","v":1442,"vw":11.724942},{"c":11.72,"h":11.72,"l":11.72,"n":43,"o":11.72,"t":"2026-10-21T15:55:00Z","v":1666,"vw":11.72},{"c":11.745,"h":11.755,"l":11.73,"n":47,"o":11.73,"t":"2026-10-21T16:00:00Z","v":3067,"vw":11.733631},{"c":11.74,"h":11.74,"l":11.74,"n":32,"o":11.74,"t":"2026-10-21T16:05:00Z","v":1194,"vw":11.74},{"c":11.77,"h":11.77,"l":11.73,"n":69,"o":11.74,"t":"2026-10-21T16:10:00Z","v":4123,"vw":11.74823},{"c":11.76,"h":11.76,"l":11.73,"n":111,"o":11.76,"t":"2026-10-21T16:15:00Z","v":5691,"vw":11.744277},{"c":11.75,"h":11.75,"l":11.75,"n":22,"o":11.75,"t":"2026-10-21T16:20:00Z","v":800,"vw":11.75},{"c":11.75,"h":11.75,"l":11.74,"n":45,"o":11.75,"t":"2026-10-21T16:25:00Z","v":2283,"vw":11.749387},{"c":11.76,"h":11.76,"l":11.75,"n":142,"o":11.75,"t":"2026-10-21T16:30:00Z","v":9765,"vw":11.759213},{"c":11.83,"h":11.83,"l":11.76,"n":137,"o":11.76,"t":"2026-10-21T16:35:00Z","v":7464,"vw":11.796082},{"c":11.81,"h":11.82,"l":11.8,"n":78,"o":11.82,"t":"2026-10-21T16:40:00Z","v":2989,"vw":11.811053},{"c":11.82,"h":11.83,"l":11.81,"n":102,"o":11.81,"t":"2026-10-21T16:45:00Z","v":5730,"vw":11.81728},{"c":11.81,"h":11.82,"l":11.8,"n":92,"o":11.82,"t":"2026-10-21T16:50:00Z","v":4082,"vw":11.811756},{"c":11.85,"h":11.86,"l":11.82,"n":115,"o":11.82,"t":"2026-10-21T16:55:00Z","v":4773,"vw":11.841122},{"c":11.835,"h":11.85,"l":11.835,"n":62,"o":11.85,"t":"2026-10-21T17:00:00Z","v":2504,"vw":11.837285},{"c":11.85,"h":11.85,"l":11.83,"n":82,"o":11.83,"t":"2026-10-21T17:05:00Z","v":3422,"vw":11.839961},{"c":11.84,"h":11.85,"l":11.82,"n":76,"o":11.85,"t":"2026-10-21T17:10:00Z","v":4712,"vw":11.843084},{"c":11.84,"h":11.84,"l":11.84,"n":27,"o":11.84,"t":"2026-10-21T17:15:00Z","v":646,"vw":11.84},{"c":11.84,"h":11.84,"l":11.84,"n":70,"o":11.84,"t":"2026-10-21T17:20:00Z","v":2852,"vw":11.84},{"c":11.865,"h":11.88,"l":11.84,"n":174,"o":11.85,"t":"2026-10-21T17:25:00Z","v":10642,"vw":11.854729},{"c":11.885,"h":11.885,"l":11.85,"n":176,"o":11.86,"t":"2026-10-21T17:30:00Z","v":7489,"vw":11.866591},{"c":11.855,"h":11.885,"l":11.85,"n":107,"o":11.885,"t":"2026-10-21T17:35:00Z","v":7379,"vw":11.856019},{"c":11.815,"h":11.85,"l":11.81,"n":99,"o":11.85,"t":"2026-10-21T17:40:00Z","v":4028,"vw":11.82577},{"c":11.8849,"h":11.94,"l":11.83,"n":226,"o":11.83,"t":"2026-10-21T17:45:00Z","v":16865,"vw":11.887882},{"c":11.87,"h":11.89,"l":11.87,"n":73,"o":11.88,"t":"2026-10-21T17:50:00Z","v":1970,"vw":11.877273},{"c":11.89,"h":11.9,"l":11.88,"n":72,"o":11.88,"t":"2026-10-21T17:55:00Z","v":3582,"vw":11.89},{"c":11.89,"h":11.91,"l":11.88,"n":100,"o":11.89,"t":"2026-10-21T18:00:00Z","v":6223,"vw":11.89517},{"c":11.87,"h":11.89,"l":11.87,"n":74,"o":11.882,"t":"2026-10-21T18:05:00Z","v":4449,"vw":11.87904},{"c":11.9,"h":11.9,"l":11.88,"n":43,"o":11.88,"t":"2026-10-21T18:10:00Z","v":3075,"vw":11.885229},{"c":11.875,"h":11.9,"l":11.875,"n":86,"o":11.89,"t":"2026-10-21T18:15:00Z","v":3472,"vw":11.887987},{"c":11.88,"h":11.89,"l":11.87,"n":149,"o":11.875,"t":"2026-10-21T18:20:00Z","v":7609,"vw":11.879009},{"c":11.89,"h":11.89,"l":11.88,"n":28,"o":11.88,"t":"2026-10-21T18:25:00Z","v":949,"vw":11.882097},{"c":11.885,"h":11.89,"l":11.88,"n":52,"o":11.885,"t":"2026-10-21T18:30:00Z","v":1712,"vw":11.884581},{"c":11.885,"h":11.885,"l":11.88,"n":87,"o":11.88,"t":"2026-10-21T18:35:00Z","v":3898,"vw":11.88414},{"c":11.905,"h":11.91,"l":11.88,"n":143,"o":11.885,"t":"2026-10-21T18:40:00Z","v":8514,"vw":11.88917},{"c":11.89,"h":11.93,"l":11.89,"n":161,"o":11.9,"t":"2026-10-21T18:45:00Z","v":6963,"vw":11.910302},{"c":11.885,"h":11.89,"l":11.87,"n":102,"o":11.89,"t":"2026-10-21T18:50:00Z","v":5844,"vw":11.877042},{"c":11.855,"h":11.885,"l":11.855,"n":117,"o":11.885,"t":"2026-10-21T18:55:00Z","v":3357,"vw":11.873393},{"c":11.85,"h":11.855,"l":11.84,"n":88,"o":11.855,"t":"2026-10-21T19:00:00Z","v":6287,"vw":11.845747},{"c":11.86,"h":11.8679,"l":11.842,"n":111,"o":11.85,"t":"2026-10-21T19:05:00Z","v":6516,"vw":11.854537},{"c":11.87,"h":11.88,"l":11.85,"n":137,"o":11.86,"t":"2026-10-21T19:10:00Z","v":6535,"vw":11.866144},{"c":11.9,"h":11.9,"l":11.87,"n":150,"o":11.87,"t":"2026-10-21T19:15:00Z","v":6130,"vw":11.884557},{"c":11.87,"h":11.9,"l":11.87,"n":81,"o":11.89,"t":"2026-10-21T19:20:00Z","v":3109,"vw":11.885813},{"c":11.9,"h":11.905,"l":11.88,"n":164,"o":11.88,"t":"2026-10-21T19:25:00Z","v":8914,"vw":11.892251},{"c":11.91,"h":11.925,"l":11.91,"n":130,"o":11.91,"t":"2026-10-21T19:30:00Z","v":5005,"vw":11.916225},{"c":11.89,"h":11.92,"l":11.89,"n":250,"o":11.92,"t":"2026-10-21T19:35:00Z","v":13201,"vw":11.902043},{"c":11.895,"h":11.91,"l":11.875,"n":168,"o":11.88,"t":"2026-10-21T19:40:00Z","v":11209,"vw":11.897214},{"c":11.875,"h":11.905,"l":11.875,"n":223,"o":11.89,"t":"2026-10-21T19:45:00Z","v":12509,"vw":11.892313},{"c":11.85,"h":11.91,"l":11.85,"n":400,"o":11.88,"t":"2026-10-21T19:50:00Z","v":25581,"vw":11.886406},{"c":11.91,"h":11.91,"l":11.85,"n":1215,"o":11.86,"t":"2026-10-21T19:55:00Z","v":105433,"vw":11.883639},{"c":11.89,"h":11.9,"l":11.89,"n":18,"o":11.89,"t":"2026-10-21T20:00:00Z","v":120756,"vw":11.890028},{"c":11.7,"h":11.79,"l":11.3,"n":58,"o":11.68,"t":"2026-10-22T08:20:00Z","v":9939,"vw":11.494044},{"c":11.73,"h":11.75,"l":11.7,"n":15,"o":11.7,"t":"2026-10-22T08:25:00Z","v":1653,"vw":11.722727},{"c":11.55,"h":11.75,"l":11.55,"n":38,"o":11.75,"t":"2026-10-22T08:35:00Z","v":3711,"vw":11.716116},{"c":11.7,"h":11.89,"l":11.7,"n":106,"o":11.73,"t":"2026-10-22T08:40:00Z","v":9066,"vw":11.75283},{"c":11.75,"h":11.75,"l":11.75,"n":8,"o":11.75,"t":"2026-10-22T09:30:00Z","v":303,"vw":11.75},{"c":11.8,"h":11.8,"l":11.7,"n":36,"o":11.7,"t":"2026-10-22T12:10:00Z","v":3974,"vw":11.718619},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-22T12:35:00Z","v":2388,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-22T13:10:00Z","v":500,"vw":11.75},{"c":11.95,"h":11.95,"l":11.76,"n":36,"o":11.9,"t":"2026-10-22T13:15:00Z","v":1071,"vw":11.841398},{"c":11.89,"h":11.89,"l":11.89,"n":9,"o":11.89,"t":"2026-10-22T13:25:00Z","v":3265,"vw":11.89},{"c":11.92,"h":12.01,"l":11.665,"n":66,"o":11.86,"t":"2026-10-22T13:30:00Z","v":11996,"vw":11.897971},{"c":11.99,"h":12.07,"l":11.92,"n":30,"o":12.01,"t":"2026-10-22T13:35:00Z","v":1935,"vw":11.987946},{"c":11.98,"h":12.07,"l":11.98,"n":111,"o":11.99,"t":"2026-10-22T13:40:00Z","v":5533,"vw":12.00872},{"c":11.94,"h":12,"l":11.94,"n":24,"o":11.99,"t":"2026-10-22T13:45:00Z","v":876,"vw":11.982},{"c":12,"h":12.01,"l":11.98,"n":29,"o":11.98,"t":"2026-10-22T13:50:00Z","v":2399,"vw":12.004117},{"c":12.03,"h":12.03,"l":12,"n":30,"o":12,"t":"2026-10-22T13:55:00Z","v":2219,"vw":12.005059},{"c":12.015,"h":12.045,"l":11.995,"n":82,"o":12.04,"t":"2026-10-22T14:00:00Z","v":4331,"vw":12.015611},{"c":12.035,"h":12.035,"l":12.03,"n":14,"o":12.03,"t":"2026-10-22T14:05:00Z","v":605,"vw":12.031149},{"c":11.97,"h":12.015,"l":11.97,"n":80,"o":12.015,"t":"2026-10-22T14:10:00Z","v":3754,"vw":12.000166},{"c":11.97,"h":11.98,"l":11.95,"n":132,"o":11.95,"t":"2026-10-22T14:15:00Z","v":6279,"vw":11.968191},{"c":11.94,"h":11.95,"l":11.93,"n":29,"o":11.95,"t":"2026-10-22T14:20:00Z","v":1261,"vw":11.940476},{"c":11.92,"h":11.955,"l":11.92,"n":58,"o":11.955,"t":"2026-10-22T14:25:00Z","v":3608,"vw":11.925376},{"c":11.96,"h":11.99,"l":11.93,"n":90,"o":11.93,"t":"2026-10-22T14:30:00Z","v":5377,"vw":11.956057},{"c":11.95,"h":11.95,"l":11.925,"n":88,"o":11.94,"t":"2026-10-22T14:35:00Z","v":4085,"vw":11.932809},{"c":11.96,"h":11.975,"l":11.96,"n":97,"o":11.96,"t":"2026-10-22T14:40:00Z","v":5766,"vw":11.965238},{"c":11.935,"h":11.96,"l":11.92,"n":58,"o":11.96,"t":"2026-10-22T14:45:00Z","v":2007,"vw":11.945},{"c":11.945,"h":11.955,"l":11.935,"n":47,"o":11.935,"t":"2026-10-22T14:50:00Z","v":3433,"vw":11.945021},{"c":11.99,"h":11.99,"l":11.95,"n":104,"o":11.95,"t":"2026-10-22T14:55:00Z","v":5893,"vw":11.970163},{"c":11.97,"h":11.98,"l":11.95,"n":45,"o":11.98,"t":"2026-10-22T15:00:00Z","v":2043,"vw":11.968591},{"c":11.905,"h":11.97,"l":11.905,"n":56,"o":11.95,"t":"2026-10-22T15:05:00Z","v":4735,"vw":11.936892},{"c":11.93,"h":11.94,"l":11.905,"n":70,"o":11.905,"t":"2026-10-22T15:10:00Z","v":4471,"vw":11.926821},{"c":11.985,"h":11.99,"l":11.925,"n":88,"o":11.93,"t":"2026-10-22T15:15:00Z","v":4023,"vw":11.947924},{"c":11.98,"h":11.99,"l":11.97,"n":69,"o":11.985,"t":"2026-10-22T15:20:00Z","v":3632,"vw":11.977696},{"c":11.945,"h":11.99,"l":11.945,"n":71,"o":11.99,"t":"2026-10-22T15:25:00Z","v":3537,"vw":11.975433},{"c":11.96,"h":11.96,"l":11.935,"n":42,"o":11.935,"t":"2026-10-22T15:30:00Z","v":2547,"vw":11.943055},{"c":11.895,"h":11.955,"l":11.88,"n":93,"o":11.951,"t":"2026-10-22T15:35:00Z","v":4489,"vw":11.927973},{"c":11.89,"h":11.895,"l":11.87,"n":78,"o":11.88,"t":"2026-10-22T15:40:00Z","v":3241,"vw":11.887754},{"c":11.89,"h":11.9,"l":11.885,"n":75,"o":11.885,"t":"2026-10-22T15:45:00Z","v":3167,"vw":11.894524},{"c":11.93,"h":11.93,"l":11.9,"n":93,"o":11.9,"t":"2026-10-22T15:50:00Z","v":4423,"vw":11.914447},{"c":11.94,"h":11.94,"l":11.92,"n":74,"o":11.93,"t":"2026-10-22T15:55:00Z","v":3503,"vw":11.932731},{"c":11.92,"h":11.93,"l":11.91,"n":67,"o":11.93,"t":"2026-10-22T16:00:00Z","v":1993,"vw":11.915556},{"c":11.92,"h":11.93,"l":11.9,"n":91,"o":11.91,"t":"2026-10-22T16:05:00Z","v":6546,"vw":11.913887},{"c":11.87,"h":11.93,"l":11.86,"n":116,"o":11.93,"t":"2026-10-22T16:10:00Z","v":5539,"vw":11.892688},{"c":11.89,"h":11.89,"l":11.87,"n":73,"o":11.87,"t":"2026-10-22T16:15:00Z","v":3204,"vw":11.883451},{"c":11.96,"h":11.96,"l":11.89,"n":138,"o":11.89,"t":"2026-10-22T16:20:00Z","v":6764,"vw":11.931237},{"c":11.9557,"h":11.96,"l":11.945,"n":106,"o":11.95,"t":"2026-10-22T16:25:00Z","v":5337,"vw":11.95307},{"c":11.95,"h":11.96,"l":11.94,"n":70,"o":11.96,"t":"2026-10-22T16:30:00Z","v":3404,"vw":11.950343},{"c":11.88,"h":11.95,"l":11.88,"n":82,"o":11.95,"t":"2026-10-22T16:35:00Z","v":4132,"vw":11.928704},{"c":11.89,"h":11.9,"l":11.88,"n":57,"o":11.9,"t":"2026-10-22T16:40:00Z","v":3658,"vw":11.887611},{"c":11.89,"h":11.9,"l":11.87,"n":117,"o":11.89,"t":"2026-10-22T16:45:00Z","v":6926,"vw":11.880877},{"c":11.925,"h":11.93,"l":11.882,"n":120,"o":11.882,"t":"2026-10-22T16:50:00Z","v":6004,"vw":11.900861},{"c":11.925,"h":11.935,"l":11.91,"n":90,"o":11.93,"t":"2026-10-22T16:55:00Z","v":4373,"vw":11.922083},{"c":11.895,"h":11.92,"l":11.89,"n":119,"o":11.92,"t":"2026-10-22T17:00:00Z","v":4616,"vw":11.903932},{"c":11.9,"h":11.9,"l":11.88,"n":74,"o":11.895,"t":"2026-10-22T17:05:00Z","v":1926,"vw":11.89375},{"c":11.905,"h":11.905,"l":11.89,"n":76,"o":11.89,"t":"2026-10-22T17:10:00Z","v":2706,"vw":11.9},{"c":11.91,"h":11.915,"l":11.905,"n":123,"o":11.905,"t":"2026-10-22T17:15:00Z","v":5027,"vw":11.911557},{"c":11.905,"h":11.91,"l":11.905,"n":53,"o":11.91,"t":"2026-10-22T17:20:00Z","v":1687,"vw":11.907927},{"c":11.92,"h":11.925,"l":11.9,"n":114,"o":11.905,"t":"2026-10-22T17:25:00Z","v":5159,"vw":11.915915},{"c":11.95,"h":11.95,"l":11.93,"n":97,"o":11.93,"t":"2026-10-22T17:30:00Z","v":5072,"vw":11.938724},{"c":11.95,"h":11.955,"l":11.94,"n":83,"o":11.95,"t":"2026-10-22T17:35:00Z","v":3837,"vw":11.949237},{"c":11.96,"h":11.96,"l":11.94,"n":81,"o":11.95,"t":"2026-10-22T17:40:00Z","v":5866,"vw":11.948307},{"c":11.95,"h":11.96,"l":11.95,"n":12,"o":11.96,"t":"2026-10-22T17:45:00Z","v":421,"vw":11.9575},{"c":11.97,"h":11.98,"l":11.95,"n":175,"o":11.96,"t":"2026-10-22T17:50:00Z","v":9354,"vw":11.967636},{"c":11.95,"h":11.97,"l":11.95,"n":73,"o":11.97,"t":"2026-10-22T17:55:00Z","v":2915,"vw":11.959334},{"c":11.94,"h":11.96,"l":11.92,"n":281,"o":11.96,"t":"2026-10-22T18:00:00Z","v":10919,"vw":11.933903},{"c":11.96,"h":11.97,"l":11.95,"n":66,"o":11.95,"t":"2026-10-22T18:05:00Z","v":2548,"vw":11.9575},{"c":11.97,"h":11.97,"l":11.9532,"n":53,"o":11.9532,"t":"2026-10-22T18:10:00Z","v":2789,"vw":11.960789},{"c":11.98,"h":11.98,"l":11.95,"n":114,"o":11.96,"t":"2026-10-22T18:15:00Z","v":4647,"vw":11.967576},{"c":12,"h":12.02,"l":11.985,"n":146,"o":11.985,"t":"2026-10-22T18:20:00Z","v":5871,"vw":12.005885},{"c":12,"h":12.01,"l":11.99,"n":69,"o":12,"t":"2026-10-22T18:25:00Z","v":1758,"vw":12.001601},{"c":12,"h":12,"l":11.99,"n":112,"o":12,"t":"2026-10-22T18:30:00Z","v":3410,"vw":11.997647},{"c":12.015,"h":12.02,"l":12,"n":84,"o":12,"t":"2026-10-22T18:35:00Z","v":3647,"vw":12.011604},{"c":11.985,"h":12.015,"l":11.985,"n":139,"o":12.015,"t":"2026-10-22T18:40:00Z","v":6734,"vw":12.001379},{"c":11.995,"h":12,"l":11.985,"n":122,"o":11.985,"t":"2026-10-22T18:45:00Z","v":5095,"vw":11.991833},{"c":12,"h":12,"l":11.99,"n":90,"o":12,"t":"2026-10-22T18:50:00Z","v":3040,"vw":11.999375},{"c":12,"h":12,"l":11.98,"n":171,"o":12,"t":"2026-10-22T18:55:00Z","v":7851,"vw":11.989682},{"c":11.985,"h":12,"l":11.98,"n":117,"o":12,"t":"2026-10-22T19:00:00Z","v":4180,"vw":11.994286},{"c":12.015,"h":12.015,"l":11.99,"n":133,"o":11.99,"t":"2026-10-22T19:05:00Z","v":5552,"vw":12.002259},{"c":12.01,"h":12.015,"l":12,"n":119,"o":12.015,"t":"2026-10-22T19:10:00Z","v":4322,"vw":12.011296},{"c":12.04,"h":12.04,"l":12,"n":176,"o":12.005,"t":"2026-10-22T19:15:00Z","v":7969,"vw":12.025446},{"c":12.07,"h":12.07,"l":12.05,"n":115,"o":12.05,"t":"2026-10-22T19:20:00Z","v":4280,"vw":12.065559},{"c":12.08,"h":12.08,"l":12.06,"n":168,"o":12.08,"t":"2026-10-22T19:25:00Z","v":9332,"vw":12.064689},{"c":12.05,"h":12.07,"l":12.04,"n":174,"o":12.07,"t":"2026-10-22T19:30:00Z","v":8096,"vw":12.058852},{"c":12,"h":12.06,"l":11.99,"n":263,"o":12.05,"t":"2026-10-22T19:35:00Z","v":13945,"vw":12.022858},{"c":11.98,"h":12.02,"l":11.98,"n":241,"o":11.99,"t":"2026-10-22T19:40:00Z","v":15680,"vw":12.004458},{"c":12.005,"h":12.005,"l":11.955,"n":295,"o":11.99,"t":"2026-10-22T19:45:00Z","v":17845,"vw":11.976673},{"c":11.99,"h":12.01,"l":11.97,"n":447,"o":12,"t":"2026-10-22T19:50:00Z","v":27124,"vw":11.992875},{"c":12.04,"h":12.05,"l":11.99,"n":1440,"o":11.99,"t":"2026-10-22T19:55:00Z","v":123717,"vw":12.019645},{"c":12.02,"h":12.03,"l":12.02,"n":35,"o":12.02,"t":"2026-10-22T20:00:00Z","v":106409,"vw":12.020032}],"history":[{"c":6.54,"h":6.73,"l":6.47,"n":7027,"o":6.64,"t":"2024-10-21T04:00:00Z","v":501915,"vw":6.568664},{"c":7.27,"h":7.34,"l":6.47,"n":14037,"o":6.5,"t":"2024-10-22T04:00:00Z","v":1685884,"vw":7.038364},{"c":7.14,"h":7.3497,"l":7.02,"n":7136,"o":7.31,"t":"2024-10-23T04:00:00Z","v":574689,"vw":7.155076},{"c":7.09,"h":7.31,"l":7.08,"n":5539,"o":7.14,"t":"2024-10-24T04:00:00Z","v":504246,"vw":7.171849},{"c":6.73,"h":7.125,"l":6.71,"n":6779,"o":7.1,"t":"2024-10-25T04:00:00Z","v":621207,"vw":6.824963},{"c":6.75,"h":6.92,"l":6.715,"n":6328,"o":6.72,"t":"2024-10-28T04:00:00Z","v":339629,"vw":6.791589},{"c":6.94,"h":7.1,"l":6.72,"n":6692,"o":6.73,"t":"2024-10-29T04:00:00Z","v":519362,"vw":6.963016},{"c":6.93,"h":7.01,"l":6.87,"n":5839,"o":6.97,"t":"2024-10-30T04:00:00Z","v":375677,"vw":6.939319},{"c":6.69,"h":6.94,"l":6.565,"n":5382,"o":6.94,"t":"2024-10-31T04:00:00Z","v":479468,"vw":6.69369},{"c":6.68,"h":6.8,"l":6.62,"n":4860,"o":6.75,"t":"2024-11-01T04:00:00Z","v":285290,"vw":6.684058},{"c":6.74,"h":6.86,"l":6.61,"n":6398,"o":6.61,"t":"2024-11-04T05:00:00Z","v":525745,"vw":6.74675},{"c":6.99,"h":7.045,"l":6.7,"n":7034,"o":6.735,"t":"2024-11-05T05:00:00Z","v":415276,"vw":6.945083},{"c":7.41,"h":7.46,"l":7.13,"n":6978,"o":7.18,"t":"2024-11-06T05:00:00Z","v":510583,"vw":7.339393},{"c":7.15,"h":7.44,"l":7.105,"n":7417,"o":7.42,"t":"2024-11-07T05:00:00Z","v":394354,"vw":7.190657},{"c":7.2,"h":7.3,"l":7.04,"n":5619,"o":7.18,"t":"2024-11-08T05:00:00Z","v":335331,"vw":7.216078},{"c":7.44,"h":7.4858,"l":7.18,"n":7038,"o":7.28,"t":"2024-11-11T05:00:00Z","v":435778,"vw":7.413194},{"c":7.14,"h":7.51,"l":7.115,"n":6900,"o":7.43,"t":"2024-11-12T05:00:00Z","v":418779,"vw":7.229032},{"c":6.99,"h":7.33,"l":6.98,"n":5565,"o":7.22,"t":"2024-11-13T05:00:00Z","v":332358,"vw":7.067746},{"c":6.85,"h":7.1,"l":6.82,"n":6209,"o":6.99,"t":"2024-11-14T05:00:00Z","v":520533,"vw":6.89423},{"c":6.81,"h":6.91,"l":6.72,"n":7554,"o":6.88,"t":"2024-11-15T05:00:00Z","v":477410,"vw":6.794664},{"c":6.88,"h":6.92,"l":6.7,"n":4799,"o":6.74,"t":"2024-11-18T05:00:00Z","v":335290,"vw":6.861105},{"c":6.72,"h":6.9799,"l":6.63,"n":5273,"o":6.88,"t":"2024-11-19T05:00:00Z","v":405164,"vw":6.732597},{"c":6.74,"h":6.875,"l":6.69,"n":5951,"o":6.74,"t":"2024-11-20T05:00:00Z","v":500992,"vw":6.754266},{"c":6.95,"h":6.96,"l":6.71,"n":4225,"o":6.81,"t":"2024-11-21T05:00:00Z","v":327974,"vw":6.896344},{"c":6.83,"h":7.04,"l":6.79,"n":4122,"o":7,"t":"2024-11-22T05:00:00Z","v":389724,"vw":6.889122},{"c":6.99,"h":7.045,"l":6.83,"n":5485,"o":6.9,"t":"2024-11-25T05:00:00Z","v":481033,"vw":6.971957},{"c":6.99,"h":7.025,"l":6.88,"n":4103,"o":6.99,"t":"2024-11-26T05:00:00Z","v":250906,"vw":6.978962},{"c":7.02,"h":7.12,"l":6.98,"n":3520,"o":7.05,"t":"2024-11-27T05:00:00Z","v":210552,"vw":7.040825},{"c":6.93,"h":7.08,"l":6.91,"n":2413,"o":7.04,"t":"2024-11-29T05:00:00Z","v":178787,"vw":6.944412},{"c":7.14,"h":7.19,"l":6.91,"n":6882,"o":6.96,"t":"2024-12-02T05:00:00Z","v":293236,"vw":7.087619},{"c":7.1,"h":7.13,"l":6.97,"n":5445,"o":7.13,"t":"2024-12-03T05:00:00Z","v":270081,"vw":7.079087},{"c":7.14,"h":7.2,"l":7.03,"n":4443,"o":7.12,"t":"2024-12-04T05:00:00Z","v":292716,"vw":7.12894},{"c":7.1,"h":7.11,"l":6.94,"n":4254,"o":7.11,"t":"2024-12-05T05:00:00Z","v":311585,"vw":7.024495},{"c":7,"h":7.145,"l":6.92,"n":3933,"o":7.12,"t":"2024-12-06T05:00:00Z","v":152493,"vw":7.002139},{"c":8.63,"h":9.42,"l":7.44,"n":40396,"o":7.44,"t":"2024-12-09T05:00:00Z","v":4027363,"vw":8.744228},{"c":8.89,"h":9.04,"l":8.3763,"n":12419,"o":8.69,"t":"2024-12-10T05:00:00Z","v":908280,"vw":8.827515},{"c":9.11,"h":9.24,"l":8.8014,"n":8867,"o":8.89,"t":"2024-12-11T05:00:00Z","v":628237,"vw":9.062097},{"c":9.18,"h":9.29,"l":8.88,"n":8080,"o":9.06,"t":"2024-12-12T05:00:00Z","v":498133,"vw":9.1635},{"c":9,"h":9.17,"l":8.92,"n":8702,"o":9.17,"t":"2024-12-13T05:00:00Z","v":475285,"vw":9.008277},{"c":9.33,"h":9.5,"l":9.06,"n":8899,"o":9.08,"t":"2024-12-16T05:00:00Z","v":669816,"vw":9.318207},{"c":9.26,"h":9.58,"l":9.04,"n":8114,"o":9.28,"t":"2024-12-17T05:00:00Z","v":643661,"vw":9.238912},{"c":8.93,"h":9.39,"l":8.85,"n":7620,"o":9.32,"t":"2024-12-18T05:00:00Z","v":621708,"vw":9.08129},{"c":8.58,"h":9.18,"l":8.445,"n":7576,"o":9.18,"t":"2024-12-19T05:00:00Z","v":445357,"vw":8.630613},{"c":8.89,"h":8.955,"l":8.52,"n":5286,"o":8.52,"t":"2024-12-20T05:00:00Z","v":568028,"vw":8.833854},{"c":8.86,"h":8.89,"l":8.6,"n":4991,"o":8.89,"t":"2024-12-23T05:00:00Z","v":293226,"vw":8.760612},{"c":8.69,"h":8.85,"l":8.59,"n":3224,"o":8.65,"t":"2024-12-24T05:00:00Z","v":126173,"vw":8.677677},{"c":9.01,"h":9.06,"l":8.635,"n":6050,"o":8.67,"t":"2024-12-26T05:00:00Z","v":359036,"vw":8.850646},{"c":8.91,"h":9.06,"l":8.71,"n":4699,"o":8.97,"t":"2024-12-27T05:00:00Z","v":218279,"vw":8.868543},{"c":9.05,"h":9.4004,"l":8.75,"n":6102,"o":8.98,"t":"2024-12-30T05:00:00Z","v":373694,"vw":8.97184},{"c":9.16,"h":9.33,"l":9.0401,"n":5818,"o":9.1,"t":"2024-12-31T05:00:00Z","v":416288,"vw":9.183254},{"c":8.98,"h":9.21,"l":8.76,"n":7668,"o":9.21,"t":"2025-01-02T05:00:00Z","v":440218,"vw":8.946488},{"c":9.08,"h":9.12,"l":8.91,"n":6335,"o":9.02,"t":"2025-01-03T05:00:00Z","v":313300,"vw":9.046658},{"c":9.27,"h":9.3953,"l":9.09,"n":7922,"o":9.13,"t":"2025-01-06T05:00:00Z","v":565148,"vw":9.232742},{"c":9.4,"h":9.634,"l":9.13,"n":14047,"o":9.3,"t":"2025-01-07T05:00:00Z","v":908535,"vw":9.30978},{"c":12.94,"h":13.129,"l":11.5,"n":37542,"o":11.76,"t":"2025-01-08T05:00:00Z","v":4428200,"vw":12.364826},{"c":12.3,"h":12.82,"l":12,"n":22156,"o":12.82,"t":"2025-01-10T05:00:00Z","v":2225749,"vw":12.297735},{"c":12.46,"h":12.58,"l":11.52,"n":14495,"o":11.61,"t":"2025-01-13T05:00:00Z","v":1259744,"vw":12.193198},{"c":11.8,"h":12.66,"l":11.78,"n":12619,"o":12.54,"t":"2025-01-14T05:00:00Z","v":1149421,"vw":12.006927},{"c":12.17,"h":12.33,"l":11.65,"n":9412,"o":12.2,"t":"2025-01-15T05:00:00Z","v":702609,"vw":12.124066},{"c":12.77,"h":12.96,"l":12.03,"n":10048,"o":12.17,"t":"2025-01-16T05:00:00Z","v":1020626,"vw":12.668359},{"c":12.43,"h":12.76,"l":12.1104,"n":9151,"o":12.72,"t":"2025-01-17T05:00:00Z","v":551616,"vw":12.358911},{"c":11.94,"h":12.43,"l":11.84,"n":7266,"o":12.33,"t":"2025-01-21T05:00:00Z","v":442922,"vw":12.046667},{"c":12.06,"h":12.18,"l":11.78,"n":7145,"o":11.9,"t":"2025-01-22T05:00:00Z","v":687439,"vw":12.006425},{"c":12.45,"h":12.515,"l":11.84,"n":6975,"o":11.96,"t":"2025-01-23T05:00:00Z","v":542901,"vw":12.308363},{"c":12.19,"h":12.46,"l":12.08,"n":6288,"o":12.36,"t":"2025-01-24T05:00:00Z","v":371716,"vw":12.185102},{"c":12.22,"h":12.94,"l":11.94,"n":12390,"o":12.17,"t":"2025-01-27T05:00:00Z","v":1485285,"vw":12.527261},{"c":12.51,"h":12.57,"l":12.05,"n":9473,"o":12.22,"t":"2025-01-28T05:00:00Z","v":943655,"vw":12.424622},{"c":12.46,"h":12.99,"l":12.3501,"n":9197,"o":12.51,"t":"2025-01-29T05:00:00Z","v":922048,"vw":12.662402},{"c":12.46,"h":13.5,"l":12.43,"n":14456,"o":12.65,"t":"2025-01-30T05:00:00Z","v":1555303,"vw":12.973792},{"c":11.41,"h":12.59,"l":11.05,"n":13388,"o":12.4,"t":"2025-01-31T05:00:00Z","v":1313456,"vw":11.578429},{"c":11.04,"h":11.54,"l":10.9501,"n":11141,"o":11.27,"t":"2025-02-03T05:00:00Z","v":664149,"vw":11.168998},{"c":10.98,"h":11.38,"l":10.965,"n":9227,"o":11.05,"t":"2025-02-04T05:00:00Z","v":489869,"vw":11.106395},{"c":10.89,"h":11.09,"l":10.77,"n":6361,"o":10.97,"t":"2025-02-05T05:00:00Z","v":373557,"vw":10.892369},{"c":11.1,"h":11.205,"l":10.82,"n":7169,"o":10.92,"t":"2025-02-06T05:00:00Z","v":443138,"vw":11.044198},{"c":11.04,"h":11.16,"l":11.0007,"n":5717,"o":11.05,"t":"2025-02-07T05:00:00Z","v":343494,"vw":11.049015},{"c":10.85,"h":11,"l":10.68,"n":7178,"o":11,"t":"2025-02-10T05:00:00Z","v":478755,"vw":10.833401},{"c":10.78,"h":10.84,"l":10.61,"n":5845,"o":10.75,"t":"2025-02-11T05:00:00Z","v":336992,"vw":10.761135},{"c":10.455,"h":10.815,"l":10.455,"n":5251,"o":10.64,"t":"2025-02-12T05:00:00Z","v":320481,"vw":10.537731},{"c":10.53,"h":10.6,"l":10.18,"n":5978,"o":10.55,"t":"2025-02-13T05:00:00Z","v":321201,"vw":10.406784},{"c":10.34,"h":10.63,"l":10.285,"n":3890,"o":10.57,"t":"2025-02-14T05:00:00Z","v":196192,"vw":10.368703},{"c":10.43,"h":10.45,"l":10.13,"n":5680,"o":10.24,"t":"2025-02-18T05:00:00Z","v":484414,"vw":10.31491},{"c":10.88,"h":11.07,"l":10.328,"n":6035,"o":10.39,"t":"2025-02-19T05:00:00Z","v":412844,"vw":10.77163},{"c":10.59,"h":10.918,"l":10.55,"n":6601,"o":10.88,"t":"2025-02-20T05:00:00Z","v":315307,"vw":10.634509},{"c":10.33,"h":10.78,"l":10.18,"n":6157,"o":10.67,"t":"2025-02-21T05:00:00Z","v":356560,"vw":10.369211},{"c":10.08,"h":10.42,"l":10.08,"n":5965,"o":10.29,"t":"2025-02-24T05:00:00Z","v":398947,"vw":10.212931},{"c":9.86,"h":10.12,"l":9.65,"n":9040,"o":10.06,"t":"2025-02-25T05:00:00Z","v":609139,"vw":9.823835},{"c":9.61,"h":10.09,"l":9.56,"n":14126,"o":9.92,"t":"2025-02-26T05:00:00Z","v":1145994,"vw":9.728313},{"c":9.44,"h":9.77,"l":9.39,"n":7428,"o":9.6,"t":"2025-02-27T05:00:00Z","v":714014,"vw":9.585595},{"c":9.29,"h":9.575,"l":9.23,"n":6835,"o":9.41,"t":"2025-02-28T05:00:00Z","v":622788,"vw":9.382572},{"c":9.32,"h":9.69,"l":9.25,"n":7991,"o":9.3,"t":"2025-03-03T05:00:00Z","v":554484,"vw":9.438032},{"c":9.41,"h":9.62,"l":9.0787,"n":5526,"o":9.19,"t":"2025-03-04T05:00:00Z","v":347338,"vw":9.424473},{"c":9.36,"h":9.578,"l":9.2,"n":5878,"o":9.48,"t":"2025-03-05T05:00:00Z","v":309199,"vw":9.340601},{"c":9.41,"h":9.49,"l":9.02,"n":5774,"o":9.21,"t":"2025-03-06T05:00:00Z","v":460874,"vw":9.350812},{"c":9.1,"h":9.5,"l":9.09,"n":7838,"o":9.36,"t":"2025-03-07T05:00:00Z","v":555702,"vw":9.213564},{"c":8.37,"h":8.97,"l":8.31,"n":9473,"o":8.96,"t":"2025-03-10T04:00:00Z","v":769437,"vw":8.51227},{"c":9.12,"h":9.145,"l":8.27,"n":9064,"o":8.4,"t":"2025-03-11T04:00:00Z","v":802947,"vw":8.914488},{"c":9.4,"h":9.44,"l":9.02,"n":6517,"o":9.17,"t":"2025-03-12T04:00:00Z","v":532966,"vw":9.275961},{"c":9.12,"h":9.4,"l":9.105,"n":5272,"o":9.33,"t":"2025-03-13T04:00:00Z","v":365501,"vw":9.196296},{"c":9.01,"h":9.275,"l":8.95,"n":5998,"o":9.2,"t":"2025-03-14T04:00:00Z","v":240971,"vw":9.070354},{"c":9.59,"h":9.84,"l":9,"n":7642,"o":9,"t":"2025-03-17T04:00:00Z","v":442833,"vw":9.533615},{"c":9.44,"h":9.67,"l":9.35,"n":6486,"o":9.52,"t":"2025-03-18T04:00:00Z","v":633583,"vw":9.514135},{"c":9.4,"h":9.59,"l":9.36,"n":5908,"o":9.4,"t":"2025-03-19T04:00:00Z","v":424876,"vw":9.435317},{"c":9.87,"h":9.88,"l":9.34,"n":7128,"o":9.34,"t":"2025-03-20T04:00:00Z","v":669139,"vw":9.673146},{"c":9.92,"h":9.9899,"l":9.745,"n":7082,"o":9.78,"t":"2025-03-21T04:00:00Z","v":636948,"vw":9.880014},{"c":10.08,"h":10.14,"l":9.84,"n":5276,"o":10.06,"t":"2025-03-24T04:00:00Z","v":364984,"vw":10.055543},{"c":10.18,"h":10.29,"l":9.99,"n":7836,"o":10.08,"t":"2025-03-25T04:00:00Z","v":502654,"vw":10.189342},{"c":9.89,"h":10.21,"l":9.805,"n":7181,"o":10.14,"t":"2025-03-26T04:00:00Z","v":441463,"vw":9.94543},{"c":9.83,"h":9.93,"l":9.64,"n":5775,"o":9.91,"t":"2025-03-27T04:00:00Z","v":403350,"vw":9.816945},{"c":9.5,"h":9.885,"l":9.38,"n":8281,"o":9.85,"t":"2025-03-28T04:00:00Z","v":539146,"vw":9.55578},{"c":9.39,"h":9.592,"l":9.2189,"n":7785,"o":9.33,"t":"2025-03-31T04:00:00Z","v":450397,"vw":9.440131},{"c":9.66,"h":9.715,"l":9.135,"n":10642,"o":9.4,"t":"2025-04-01T04:00:00Z","v":883156,"vw":9.54659},{"c":10.86,"h":11.72,"l":10.21,"n":21532,"o":10.91,"t":"2025-04-02T04:00:00Z","v":2523339,"vw":10.96503},{"c":9.82,"h":10.385,"l":9.66,"n":15292,"o":10.16,"t":"2025-04-03T04:00:00Z","v":1168807,"vw":10.008922},{"c":9.11,"h":9.35,"l":8.79,"n":15062,"o":9.35,"t":"2025-04-04T04:00:00Z","v":1081815,"vw":9.036426},{"c":9.31,"h":9.69,"l":8.8268,"n":11904,"o":9.01,"t":"2025-04-07T04:00:00Z","v":697686,"vw":9.229323},{"c":9,"h":9.865,"l":8.91,"n":10188,"o":9.54,"t":"2025-04-08T04:00:00Z","v":723141,"vw":9.318332},{"c":9.55,"h":9.83,"l":8.74,"n":11569,"o":8.87,"t":"2025-04-09T04:00:00Z","v":722986,"vw":9.41328},{"c":9.24,"h":9.57,"l":9.07,"n":6913,"o":9.27,"t":"2025-04-10T04:00:00Z","v":414574,"vw":9.288263},{"c":9.29,"h":9.485,"l":9.02,"n":5969,"o":9.2,"t":"2025-04-11T04:00:00Z","v":308352,"vw":9.239084},{"c":9.79,"h":9.87,"l":9.35,"n":7817,"o":9.5,"t":"2025-04-14T04:00:00Z","v":650800,"vw":9.69573},{"c":9.57,"h":9.94,"l":9.4553,"n":3747,"o":9.76,"t":"2025-04-15T04:00:00Z","v":232963,"vw":9.604624},{"c":9.46,"h":9.55,"l":9.26,"n":4686,"o":9.5,"t":"2025-04-16T04:00:00Z","v":269761,"vw":9.417591},{"c":9.52,"h":9.58,"l":9.33,"n":4674,"o":9.33,"t":"2025-04-17T04:00:00Z","v":467802,"vw":9.499769},{"c":9.25,"h":9.44,"l":9.09,"n":3949,"o":9.44,"t":"2025-04-21T04:00:00Z","v":268267,"vw":9.228178},{"c":9.3,"h":9.44,"l":9.175,"n":5458,"o":9.33,"t":"2025-04-22T04:00:00Z","v":313122,"vw":9.291785},{"c":9.35,"h":9.76,"l":9.29,"n":6596,"o":9.5,"t":"2025-04-23T04:00:00Z","v":334530,"vw":9.457137},{"c":9.64,"h":9.69,"l":9.4,"n":4379,"o":9.45,"t":"2025-04-24T04:00:00Z","v":226329,"vw":9.606194},{"c":9.6,"h":9.73,"l":9.48,"n":4349,"o":9.57,"t":"2025-04-25T04:00:00Z","v":213760,"vw":9.569469},{"c":9.52,"h":9.675,"l":9.44,"n":4282,"o":9.59,"t":"2025-04-28T04:00:00Z","v":194073,"vw":9.518339},{"c":9.58,"h":9.615,"l":9.39,"n":3666,"o":9.52,"t":"2025-04-29T04:00:00Z","v":187478,"vw":9.533762},{"c":9.29,"h":9.5,"l":9.26,"n":4227,"o":9.48,"t":"2025-04-30T04:00:00Z","v":382949,"vw":9.31642},{"c":9.19,"h":9.3,"l":8.95,"n":5420,"o":9.27,"t":"2025-05-01T04:00:00Z","v":306595,"vw":9.137144},{"c":9.29,"h":9.61,"l":9.14,"n":6209,"o":9.33,"t":"2025-05-02T04:00:00Z","v":261568,"vw":9.294398},{"c":9.02,"h":9.29,"l":9,"n":4710,"o":9.29,"t":"2025-05-05T04:00:00Z","v":232247,"vw":9.101981},{"c":8.63,"h":8.95,"l":8.62,"n":4819,"o":8.95,"t":"2025-05-06T04:00:00Z","v":356976,"vw":8.742048},{"c":8.77,"h":8.98,"l":8.55,"n":6494,"o":8.98,"t":"2025-05-07T04:00:00Z","v":405850,"vw":8.678923},{"c":9.28,"h":9.68,"l":8.79,"n":8021,"o":8.83,"t":"2025-05-08T04:00:00Z","v":725379,"vw":9.254718},{"c":9.11,"h":9.32,"l":9.05,"n":5087,"o":9.32,"t":"2025-05-09T04:00:00Z","v":279516,"vw":9.177883},{"c":9.57,"h":9.66,"l":9.32,"n":5414,"o":9.46,"t":"2025-05-12T04:00:00Z","v":365529,"vw":9.542669},{"c":9.4,"h":9.72,"l":9.31,"n":4678,"o":9.67,"t":"2025-05-13T04:00:00Z","v":259207,"vw":9.40968},{"c":9.29,"h":9.41,"l":9.24,"n":4000,"o":9.36,"t":"2025-05-14T04:00:00Z","v":194217,"vw":9.311919},{"c":9.17,"h":9.28,"l":9.07,"n":4068,"o":9.28,"t":"2025-05-15T04:00:00Z","v":218743,"vw":9.155025},{"c":9.4,"h":9.44,"l":9.14,"n":4015,"o":9.17,"t":"2025-05-16T04:00:00Z","v":211196,"vw":9.353626},{"c":9.59,"h":9.605,"l":9.2,"n":3925,"o":9.25,"t":"2025-05-19T04:00:00Z","v":273972,"vw":9.433089},{"c":9.51,"h":9.63,"l":9.44,"n":4643,"o":9.54,"t":"2025-05-20T04:00:00Z","v":269885,"vw":9.505927},{"c":9.57,"h":9.79,"l":9.41,"n":5408,"o":9.41,"t":"2025-05-21T04:00:00Z","v":434441,"vw":9.584301},{"c":9.41,"h":9.51,"l":9.19,"n":5525,"o":9.51,"t":"2025-05-22T04:00:00Z","v":397620,"vw":9.362506},{"c":9.45,"h":9.47,"l":9.14,"n":5096,"o":9.27,"t":"2025-05-23T04:00:00Z","v":390157,"vw":9.343001},{"c":9.71,"h":9.75,"l":9.48,"n":5155,"o":9.55,"t":"2025-05-27T04:00:00Z","v":353938,"vw":9.635467},{"c":10.26,"h":10.36,"l":9.6,"n":12574,"o":9.8,"t":"2025-05-28T04:00:00Z","v":1087250,"vw":10.18736},{"c":10,"h":10.37,"l":9.8608,"n":10506,"o":10.27,"t":"2025-05-29T04:00:00Z","v":812037,"vw":10.072694},{"c":10.2,"h":10.395,"l":9.78,"n":11119,"o":9.96,"t":"2025-05-30T04:00:00Z","v":911553,"vw":10.203133},{"c":9.7,"h":10.34,"l":9.36,"n":11745,"o":10.16,"t":"2025-06-02T04:00:00Z","v":1137231,"vw":9.857851},{"c":10.95,"h":11.12,"l":10.15,"n":17584,"o":10.24,"t":"2025-06-03T04:00:00Z","v":1984783,"vw":10.692666},{"c":10.96,"h":11.04,"l":10.64,"n":7326,"o":10.98,"t":"2025-06-04T04:00:00Z","v":488846,"vw":10.899928},{"c":10.96,"h":11.25,"l":10.79,"n":8947,"o":10.91,"t":"2025-06-05T04:00:00Z","v":620386,"vw":11.023254},{"c":11.06,"h":12.11,"l":10.93,"n":11765,"o":11.04,"t":"2025-06-06T04:00:00Z","v":767596,"vw":11.171505},{"c":11.12,"h":11.23,"l":10.8501,"n":9206,"o":11.06,"t":"2025-06-09T04:00:00Z","v":640778,"vw":11.067435},{"c":11.14,"h":11.23,"l":11.01,"n":7282,"o":11.19,"t":"2025-06-10T04:00:00Z","v":480888,"vw":11.108349},{"c":10.9,"h":11.2872,"l":10.812,"n":6207,"o":11.18,"t":"2025-06-11T04:00:00Z","v":447735,"vw":11.006241},{"c":10.89,"h":10.92,"l":10.6,"n":14108,"o":10.81,"t":"2025-06-12T04:00:00Z","v":1051266,"vw":10.789025},{"c":10.66,"h":10.9457,"l":10.476,"n":8343,"o":10.7,"t":"2025-06-13T04:00:00Z","v":674055,"vw":10.698863},{"c":10.81,"h":10.825,"l":10.6,"n":8395,"o":10.68,"t":"2025-06-16T04:00:00Z","v":620656,"vw":10.725411},{"c":10.16,"h":10.76,"l":9.69,"n":11596,"o":10.72,"t":"2025-06-17T04:00:00Z","v":1117518,"vw":10.217136},{"c":10.23,"h":10.34,"l":9.98,"n":5446,"o":10.16,"t":"2025-06-18T04:00:00Z","v":342029,"vw":10.216041},{"c":10.02,"h":10.525,"l":9.98,"n":7258,"o":10.37,"t":"2025-06-20T04:00:00Z","v":777657,"vw":10.094378},{"c":9.99,"h":10.19,"l":9.7803,"n":6248,"o":10.02,"t":"2025-06-23T04:00:00Z","v":503677,"vw":9.969128},{"c":10.11,"h":10.165,"l":9.75,"n":7779,"o":10.03,"t":"2025-06-24T04:00:00Z","v":558443,"vw":10.013616},{"c":10.21,"h":10.22,"l":10,"n":5761,"o":10.13,"t":"2025-06-25T04:00:00Z","v":365713,"vw":10.149555},{"c":9.87,"h":10.24,"l":9.82,"n":6066,"o":10.23,"t":"2025-06-26T04:00:00Z","v":361970,"vw":9.971018},{"c":9.78,"h":10.03,"l":9.68,"n":7771,"o":10.03,"t":"2025-06-27T04:00:00Z","v":1159994,"vw":9.806867},{"c":9.92,"h":9.975,"l":9.7775,"n":4947,"o":9.82,"t":"2025-06-30T04:00:00Z","v":334508,"vw":9.912677},{"c":9.52,"h":9.945,"l":9.47,"n":7661,"o":9.86,"t":"2025-07-01T04:00:00Z","v":537480,"vw":9.675689},{"c":9.39,"h":9.67,"l":9.33,"n":7029,"o":9.54,"t":"2025-07-02T04:00:00Z","v":557681,"vw":9.4356},{"c":9.58,"h":9.69,"l":9.37,"n":3737,"o":9.38,"t":"2025-07-03T04:00:00Z","v":273561,"vw":9.538591},{"c":9.19,"h":9.7799,"l":9.12,"n":7121,"o":9.58,"t":"2025-07-07T04:00:00Z","v":489580,"vw":9.282598},{"c":9.18,"h":9.51,"l":9.125,"n":6946,"o":9.22,"t":"2025-07-08T04:00:00Z","v":369790,"vw":9.293357},{"c":9.64,"h":9.69,"l":9.145,"n":7390,"o":9.22,"t":"2025-07-09T04:00:00Z","v":489810,"vw":9.492925},{"c":9.48,"h":9.84,"l":9.31,"n":8854,"o":9.64,"t":"2025-07-10T04:00:00Z","v":668310,"vw":9.546643},{"c":9.32,"h":9.43,"l":9.1249,"n":5721,"o":9.39,"t":"2025-07-11T04:00:00Z","v":389037,"vw":9.297989},{"c":9.63,"h":9.8999,"l":9.21,"n":12333,"o":9.28,"t":"2025-07-14T04:00:00Z","v":1320142,"vw":9.620697},{"c":8.65,"h":10.8,"l":8.625,"n":28693,"o":10.5,"t":"2025-07-15T04:00:00Z","v":3040937,"vw":9.251182},{"c":8.6,"h":9.025,"l":8.41,"n":21164,"o":9.01,"t":"2025-07-16T04:00:00Z","v":2250019,"vw":8.669344},{"c":8.74,"h":8.88,"l":8.38,"n":14730,"o":8.595,"t":"2025-07-17T04:00:00Z","v":1458190,"vw":8.634728},{"c":8.69,"h":8.91,"l":8.4601,"n":7885,"o":8.91,"t":"2025-07-18T04:00:00Z","v":719957,"vw":8.638974},{"c":8.99,"h":9.1,"l":8.635,"n":10930,"o":8.69,"t":"2025-07-21T04:00:00Z","v":879794,"vw":8.943095},{"c":9.13,"h":9.24,"l":8.95,"n":7534,"o":8.95,"t":"2025-07-22T04:00:00Z","v":698032,"vw":9.12038},{"c":9.21,"h":9.37,"l":9.11,"n":9581,"o":9.15,"t":"2025-07-23T04:00:00Z","v":1019188,"vw":9.213123},{"c":9.11,"h":9.35,"l":9.07,"n":7520,"o":9.16,"t":"2025-07-24T04:00:00Z","v":546662,"vw":9.169307},{"c":9.22,"h":9.29,"l":9.03,"n":6930,"o":9.1,"t":"2025-07-25T04:00:00Z","v":410997,"vw":9.177532},{"c":9.12,"h":9.25,"l":9.06,"n":5980,"o":9.2,"t":"2025-07-28T04:00:00Z","v":299097,"vw":9.139535},{"c":9.12,"h":9.32,"l":8.91,"n":7836,"o":9.15,"t":"2025-07-29T04:00:00Z","v":528458,"vw":9.06944},{"c":8.96,"h":9.295,"l":8.93,"n":8485,"o":9.14,"t":"2025-07-30T04:00:00Z","v":543132,"vw":9.059795},{"c":8.86,"h":8.9098,"l":8.7269,"n":6787,"o":8.83,"t":"2025-07-31T04:00:00Z","v":440214,"vw":8.837521},{"c":8.56,"h":9.05,"l":8.52,"n":6790,"o":8.79,"t":"2025-08-01T04:00:00Z","v":371232,"vw":8.633243},{"c":8.67,"h":8.7162,"l":8.48,"n":7632,"o":8.6,"t":"2025-08-04T04:00:00Z","v":338484,"vw":8.644291},{"c":8.67,"h":8.82,"l":8.6,"n":6492,"o":8.68,"t":"2025-08-05T04:00:00Z","v":284110,"vw":8.670398},{"c":8.4,"h":8.8,"l":8.385,"n":5779,"o":8.68,"t":"2025-08-06T04:00:00Z","v":310532,"vw":8.480744},{"c":8.53,"h":8.73,"l":8.46,"n":6677,"o":8.53,"t":"2025-08-07T04:00:00Z","v":341564,"vw":8.521968},{"c":8.51,"h":8.68,"l":8.36,"n":8111,"o":8.52,"t":"2025-08-08T04:00:00Z","v":719168,"vw":8.516267},{"c":8.45,"h":8.57,"l":8.375,"n":4975,"o":8.5,"t":"2025-08-11T04:00:00Z","v":366101,"vw":8.448609},{"c":8.84,"h":8.85,"l":8.45,"n":6227,"o":8.48,"t":"2025-08-12T04:00:00Z","v":403603,"vw":8.700732},{"c":9.06,"h":9.18,"l":8.84,"n":6548,"o":8.91,"t":"2025-08-13T04:00:00Z","v":329131,"vw":9.067395},{"c":8.73,"h":9.085,"l":8.68,"n":5539,"o":9,"t":"2025-08-14T04:00:00Z","v":428015,"vw":8.768844},{"c":8.77,"h":8.85,"l":8.69,"n":3807,"o":8.79,"t":"2025-08-15T04:00:00Z","v":268966,"vw":8.762944},{"c":8.78,"h":9.04,"l":8.7499,"n":4704,"o":8.75,"t":"2025-08-18T04:00:00Z","v":315743,"vw":8.846861},{"c":8.83,"h":8.89,"l":8.65,"n":4440,"o":8.78,"t":"2025-08-19T04:00:00Z","v":276217,"vw":8.780647},{"c":9.13,"h":9.2,"l":8.74,"n":6047,"o":8.84,"t":"2025-08-20T04:00:00Z","v":425101,"vw":9.049512},{"c":9.07,"h":9.19,"l":8.94,"n":4305,"o":9.04,"t":"2025-08-21T04:00:00Z","v":282802,"vw":9.065615},{"c":9.45,"h":9.57,"l":9.06,"n":6077,"o":9.11,"t":"2025-08-22T04:00:00Z","v":483202,"vw":9.402565},{"c":9.68,"h":9.75,"l":9.4181,"n":5587,"o":9.45,"t":"2025-08-25T04:00:00Z","v":366253,"vw":9.665549},{"c":9.79,"h":9.9,"l":9.71,"n":4611,"o":9.71,"t":"2025-08-26T04:00:00Z","v":288055,"vw":9.814594},{"c":10.01,"h":10.04,"l":9.695,"n":4932,"o":9.72,"t":"2025-08-27T04:00:00Z","v":268774,"vw":9.951245},{"c":10.13,"h":10.14,"l":9.905,"n":4437,"o":10,"t":"2025-08-28T04:00:00Z","v":242002,"vw":10.064493},{"c":10.26,"h":10.3,"l":10.0301,"n":7502,"o":10.13,"t":"2025-08-29T04:00:00Z","v":470132,"vw":10.226096},{"c":10.46,"h":10.545,"l":10.13,"n":6752,"o":10.13,"t":"2025-09-02T04:00:00Z","v":444460,"vw":10.428505},{"c":10.62,"h":10.63,"l":10.2309,"n":6129,"o":10.42,"t":"2025-09-03T04:00:00Z","v":563812,"vw":10.492191},{"c":10.73,"h":10.8,"l":10.555,"n":7234,"o":10.62,"t":"2025-09-04T04:00:00Z","v":402636,"vw":10.702118},{"c":10.72,"h":10.9,"l":10.6,"n":4872,"o":10.74,"t":"2025-09-05T04:00:00Z","v":238367,"vw":10.747847},{"c":10.9,"h":10.91,"l":10.565,"n":6992,"o":10.79,"t":"2025-09-08T04:00:00Z","v":470725,"vw":10.769292},{"c":11.01,"h":11.115,"l":10.82,"n":7321,"o":10.94,"t":"2025-09-09T04:00:00Z","v":587279,"vw":10.984154},{"c":10.94,"h":10.99,"l":10.75,"n":4991,"o":10.99,"t":"2025-09-10T04:00:00Z","v":296044,"vw":10.907064},{"c":10.96,"h":11.035,"l":10.6638,"n":6229,"o":10.94,"t":"2025-09-11T04:00:00Z","v":313930,"vw":10.901229},{"c":10.65,"h":11,"l":10.53,"n":9501,"o":10.91,"t":"2025-09-12T04:00:00Z","v":534075,"vw":10.809019},{"c":10.5,"h":10.775,"l":10.48,"n":5834,"o":10.65,"t":"2025-09-15T04:00:00Z","v":270586,"vw":10.614473},{"c":10.48,"h":10.615,"l":10.34,"n":5818,"o":10.47,"t":"2025-09-16T04:00:00Z","v":501986,"vw":10.500715},{"c":10.83,"h":10.99,"l":10.52,"n":5576,"o":10.55,"t":"2025-09-17T04:00:00Z","v":340406,"vw":10.818055},{"c":11.01,"h":11.02,"l":10.73,"n":6526,"o":10.99,"t":"2025-09-18T04:00:00Z","v":245406,"vw":10.948032},{"c":10.77,"h":11.0853,"l":10.731,"n":4312,"o":11.03,"t":"2025-09-19T04:00:00Z","v":443013,"vw":10.84057},{"c":10.73,"h":10.8196,"l":10.54,"n":5168,"o":10.75,"t":"2025-09-22T04:00:00Z","v":287567,"vw":10.726426},{"c":10.79,"h":10.945,"l":10.7,"n":5099,"o":10.78,"t":"2025-09-23T04:00:00Z","v":256902,"vw":10.795314},{"c":10.72,"h":11,"l":10.69,"n":4600,"o":10.83,"t":"2025-09-24T04:00:00Z","v":207786,"vw":10.762893},{"c":10.59,"h":10.75,"l":10.4,"n":7899,"o":10.7,"t":"2025-09-25T04:00:00Z","v":387692,"vw":10.56041},{"c":10.68,"h":10.775,"l":10.495,"n":4859,"o":10.61,"t":"2025-09-26T04:00:00Z","v":319618,"vw":10.645229},{"c":10.74,"h":11.107,"l":10.65,"n":6077,"o":10.77,"t":"2025-09-29T04:00:00Z","v":403597,"vw":10.869608},{"c":11.17,"h":11.195,"l":10.65,"n":7336,"o":10.7,"t":"2025-09-30T04:00:00Z","v":434492,"vw":11.035493},{"c":11.07,"h":11.49,"l":10.99,"n":15685,"o":11.17,"t":"2025-10-01T04:00:00Z","v":1290076,"vw":11.142227},{"c":11.74,"h":12.7599,"l":11.3537,"n":32837,"o":12.73,"t":"2025-10-02T04:00:00Z","v":3254329,"vw":12.015688},{"c":11.64,"h":12.17,"l":11.61,"n":12540,"o":11.77,"t":"2025-10-03T04:00:00Z","v":797039,"vw":11.774403},{"c":11.26,"h":11.78,"l":11.13,"n":10014,"o":11.7,"t":"2025-10-06T04:00:00Z","v":637469,"vw":11.285346},{"c":11.05,"h":11.35,"l":10.7823,"n":7547,"o":11.31,"t":"2025-10-07T04:00:00Z","v":530632,"vw":11.033303},{"c":11.12,"h":11.16,"l":10.93,"n":5292,"o":11.13,"t":"2025-10-08T04:00:00Z","v":324759,"vw":11.071431},{"c":11.14,"h":11.26,"l":10.98,"n":5518,"o":11.12,"t":"2025-10-09T04:00:00Z","v":334222,"vw":11.116456},{"c":11,"h":12,"l":10.99,"n":6085,"o":11.75,"t":"2025-10-10T04:00:00Z","v":488216,"vw":11.356455},{"c":11.13,"h":11.62,"l":10.9,"n":7507,"o":11.04,"t":"2025-10-13T04:00:00Z","v":394321,"vw":11.184472},{"c":11.41,"h":11.4399,"l":10.97,"n":6652,"o":11.21,"t":"2025-10-14T04:00:00Z","v":460803,"vw":11.308239},{"c":11.83,"h":11.88,"l":11.43,"n":7254,"o":11.48,"t":"2025-10-15T04:00:00Z","v":626254,"vw":11.712447},{"c":11.72,"h":12.21,"l":11.68,"n":8545,"o":11.9,"t":"2025-10-16T04:00:00Z","v":723318,"vw":11.929189},{"c":11.54,"h":11.84,"l":11.42,"n":5456,"o":11.68,"t":"2025-10-17T04:00:00Z","v":430153,"vw":11.533555},{"c":11.82,"h":11.95,"l":11.59,"n":5796,"o":11.72,"t":"2025-10-20T04:00:00Z","v":396927,"vw":11.789141},{"c":11.7,"h":11.93,"l":11.68,"n":4078,"o":11.83,"t":"2025-10-21T04:00:00Z","v":198527,"vw":11.782688},{"c":12.14,"h":12.2091,"l":11.81,"n":8994,"o":11.93,"t":"2025-10-22T04:00:00Z","v":767287,"vw":12.090929},{"c":12,"h":12.34,"l":11.98,"n":8771,"o":12.14,"t":"2025-10-23T04:00:00Z","v":767476,"vw":12.118049},{"c":12.34,"h":12.46,"l":12.08,"n":9245,"o":12.1,"t":"2025-10-24T04:00:00Z","v":632995,"vw":12.344641},{"c":12.29,"h":12.5593,"l":12.2065,"n":8272,"o":12.38,"t":"2025-10-27T04:00:00Z","v":455458,"vw":12.33296},{"c":12.29,"h":12.39,"l":12.18,"n":5296,"o":12.34,"t":"2025-10-28T04:00:00Z","v":327003,"vw":12.285714},{"c":12.12,"h":12.45,"l":12.04,"n":6859,"o":12.24,"t":"2025-10-29T04:00:00Z","v":327348,"vw":12.217145},{"c":12.14,"h":12.25,"l":11.94,"n":5238,"o":12.04,"t":"2025-10-30T04:00:00Z","v":279033,"vw":12.075077},{"c":12.03,"h":12.23,"l":11.9201,"n":5479,"o":12.1,"t":"2025-10-31T04:00:00Z","v":320661,"vw":12.086538},{"c":11.83,"h":12.04,"l":11.67,"n":7698,"o":11.98,"t":"2025-11-03T05:00:00Z","v":450742,"vw":11.842296},{"c":11.94,"h":11.95,"l":11.4611,"n":5313,"o":11.7,"t":"2025-11-04T05:00:00Z","v":346445,"vw":11.778998},{"c":11.91,"h":12.18,"l":11.6925,"n":7190,"o":11.92,"t":"2025-11-05T05:00:00Z","v":400128,"vw":11.918596},{"c":11.73,"h":12,"l":11.53,"n":5970,"o":11.84,"t":"2025-11-06T05:00:00Z","v":289476,"vw":11.720431},{"c":12.02,"h":12.162,"l":11.6603,"n":5347,"o":11.73,"t":"2025-11-07T05:00:00Z","v":308387,"vw":11.939425},{"c":12.28,"h":12.51,"l":12.09,"n":6638,"o":12.1,"t":"2025-11-10T05:00:00Z","v":435070,"vw":12.325504},{"c":12.61,"h":12.78,"l":12.27,"n":11109,"o":12.28,"t":"2025-11-11T05:00:00Z","v":967992,"vw":12.48644},{"c":12.66,"h":12.79,"l":12.58,"n":9291,"o":12.62,"t":"2025-11-12T05:00:00Z","v":700045,"vw":12.687226},{"c":12.3,"h":12.84,"l":12.1877,"n":5431,"o":12.54,"t":"2025-11-13T05:00:00Z","v":290759,"vw":12.413262},{"c":12.11,"h":12.3,"l":12.02,"n":7190,"o":12.15,"t":"2025-11-14T05:00:00Z","v":488497,"vw":12.12295},{"c":11.91,"h":12.25,"l":11.85,"n":5523,"o":12.14,"t":"2025-11-17T05:00:00Z","v":283292,"vw":11.996805},{"c":11.88,"h":11.99,"l":11.67,"n":5232,"o":11.89,"t":"2025-11-18T05:00:00Z","v":383421,"vw":11.878774},{"c":11.9,"h":11.99,"l":11.765,"n":4200,"o":11.85,"t":"2025-11-19T05:00:00Z","v":293191,"vw":11.888192},{"c":11.41,"h":12.0924,"l":11.41,"n":5848,"o":12.05,"t":"2025-11-20T05:00:00Z","v":316295,"vw":11.605535},{"c":11.95,"h":12.08,"l":11.3487,"n":9984,"o":11.46,"t":"2025-11-21T05:00:00Z","v":996618,"vw":11.913083},{"c":12.3,"h":12.385,"l":11.8201,"n":10814,"o":11.95,"t":"2025-11-24T05:00:00Z","v":1011255,"vw":12.205771},{"c":12.4,"h":12.5005,"l":12.04,"n":5985,"o":12.29,"t":"2025-11-25T05:00:00Z","v":536664,"vw":12.397433},{"c":12.3,"h":12.43,"l":12.19,"n":7415,"o":12.35,"t":"2025-11-26T05:00:00Z","v":460431,"vw":12.307629},{"c":12.4,"h":12.6818,"l":12.28,"n":4218,"o":12.31,"t":"2025-11-28T05:00:00Z","v":272303,"vw":12.438737},{"c":12.97,"h":13.03,"l":12.24,"n":9445,"o":12.24,"t":"2025-12-01T05:00:00Z","v":603249,"vw":12.818395},{"c":13.37,"h":13.45,"l":12.93,"n":9511,"o":13,"t":"2025-12-02T05:00:00Z","v":577626,"vw":13.253512},{"c":13.49,"h":13.63,"l":13.3,"n":6716,"o":13.34,"t":"2025-12-03T05:00:00Z","v":455702,"vw":13.473084},{"c":13.62,"h":13.99,"l":13.39,"n":7550,"o":13.39,"t":"2025-12-04T05:00:00Z","v":490038,"vw":13.726414},{"c":13.47,"h":13.75,"l":13.44,"n":4532,"o":13.58,"t":"2025-12-05T05:00:00Z","v":231729,"vw":13.524457},{"c":13.26,"h":13.69,"l":13.225,"n":5793,"o":13.57,"t":"2025-12-08T05:00:00Z","v":345173,"vw":13.346738},{"c":13.16,"h":13.5,"l":13.13,"n":5947,"o":13.3,"t":"2025-12-09T05:00:00Z","v":300105,"vw":13.259778},{"c":13.32,"h":13.35,"l":13.115,"n":7248,"o":13.18,"t":"2025-12-10T05:00:00Z","v":284725,"vw":13.277566},{"c":13.44,"h":13.53,"l":13.3,"n":5137,"o":13.38,"t":"2025-12-11T05:00:00Z","v":231488,"vw":13.410308},{"c":13.14,"h":13.5,"l":13.02,"n":12010,"o":13.49,"t":"2025-12-12T05:00:00Z","v":779413,"vw":13.196187},{"c":13.34,"h":13.44,"l":13.15,"n":8454,"o":13.18,"t":"2025-12-15T05:00:00Z","v":445938,"vw":13.341601},{"c":13.48,"h":13.65,"l":13.32,"n":8231,"o":13.32,"t":"2025-12-16T05:00:00Z","v":501705,"vw":13.500119},{"c":13.15,"h":13.7,"l":13.115,"n":6031,"o":13.45,"t":"2025-12-17T05:00:00Z","v":356728,"vw":13.22097},{"c":13.29,"h":13.54,"l":13.242,"n":6114,"o":13.31,"t":"2025-12-18T05:00:00Z","v":311817,"vw":13.330697},{"c":13.37,"h":13.51,"l":13.25,"n":6652,"o":13.25,"t":"2025-12-19T05:00:00Z","v":1071085,"vw":13.369392},{"c":13.64,"h":13.91,"l":13.35,"n":7641,"o":13.37,"t":"2025-12-22T05:00:00Z","v":449895,"vw":13.735954},{"c":13.16,"h":13.6,"l":13.14,"n":5028,"o":13.54,"t":"2025-12-23T05:00:00Z","v":315167,"vw":13.292926},{"c":13.16,"h":13.34,"l":13.12,"n":1984,"o":13.21,"t":"2025-12-24T05:00:00Z","v":109252,"vw":13.172578},{"c":13.1,"h":13.33,"l":12.88,"n":4241,"o":13.31,"t":"2025-12-26T05:00:00Z","v":234190,"vw":13.068337},{"c":12.87,"h":13.25,"l":12.85,"n":4915,"o":13.08,"t":"2025-12-29T05:00:00Z","v":228951,"vw":12.914016},{"c":13,"h":13.035,"l":12.76,"n":5122,"o":12.87,"t":"2025-12-30T05:00:00Z","v":267924,"vw":12.954918},{"c":12.84,"h":13.1199,"l":12.79,"n":5203,"o":13,"t":"2025-12-31T05:00:00Z","v":230037,"vw":12.855971},{"c":12.68,"h":13.0219,"l":12.44,"n":6770,"o":12.87,"t":"2026-01-02T05:00:00Z","v":357994,"vw":12.65164},{"c":13.23,"h":13.37,"l":12.775,"n":12889,"o":12.97,"t":"2026-01-05T05:00:00Z","v":877698,"vw":13.171217},{"c":11.44,"h":13.2334,"l":10.895,"n":42831,"o":12.57,"t":"2026-01-06T05:00:00Z","v":3352629,"vw":11.480436},{"c":10.92,"h":11.4488,"l":10.6,"n":21135,"o":11.3,"t":"2026-01-07T05:00:00Z","v":1692825,"vw":10.913014},{"c":10.05,"h":10.97,"l":9.985,"n":20122,"o":10.83,"t":"2026-01-08T05:00:00Z","v":1981570,"vw":10.280418},{"c":9.86,"h":10.21,"l":9.835,"n":10631,"o":9.98,"t":"2026-01-09T05:00:00Z","v":953889,"vw":9.960349},{"c":10.18,"h":10.27,"l":9.72,"n":13920,"o":9.87,"t":"2026-01-12T05:00:00Z","v":1177396,"vw":10.047937},{"c":10.07,"h":10.26,"l":9.86,"n":10063,"o":10.18,"t":"2026-01-13T05:00:00Z","v":722166,"vw":10.030267},{"c":10.23,"h":10.26,"l":9.92,"n":9360,"o":10.11,"t":"2026-01-14T05:00:00Z","v":613679,"vw":10.147261},{"c":11.01,"h":11.05,"l":10.25,"n":14665,"o":10.25,"t":"2026-01-15T05:00:00Z","v":1312046,"vw":10.815678},{"c":10.45,"h":11.1,"l":10.39,"n":10348,"o":10.96,"t":"2026-01-16T05:00:00Z","v":724095,"vw":10.615607},{"c":10.36,"h":10.49,"l":10.16,"n":8496,"o":10.4,"t":"2026-01-20T05:00:00Z","v":618570,"vw":10.367565},{"c":10.57,"h":10.6,"l":10.295,"n":7718,"o":10.41,"t":"2026-01-21T05:00:00Z","v":532449,"vw":10.481967},{"c":10.63,"h":10.9,"l":10.53,"n":7116,"o":10.59,"t":"2026-01-22T05:00:00Z","v":456810,"vw":10.730172},{"c":10.38,"h":10.69,"l":10.36,"n":7135,"o":10.6,"t":"2026-01-23T05:00:00Z","v":387724,"vw":10.464887},{"c":10.33,"h":10.468,"l":10.31,"n":8830,"o":10.42,"t":"2026-01-26T05:00:00Z","v":505575,"vw":10.385334},{"c":10.24,"h":10.42,"l":10.13,"n":6334,"o":10.33,"t":"2026-01-27T05:00:00Z","v":405083,"vw":10.273463},{"c":10.01,"h":10.3,"l":9.985,"n":7953,"o":10.2,"t":"2026-01-28T05:00:00Z","v":494443,"vw":10.067188},{"c":9.98,"h":10.01,"l":9.74,"n":8804,"o":10,"t":"2026-01-29T05:00:00Z","v":392502,"vw":9.880344},{"c":10.36,"h":10.55,"l":9.895,"n":9871,"o":9.95,"t":"2026-01-30T05:00:00Z","v":512364,"vw":10.297588},{"c":10.42,"h":10.57,"l":10.28,"n":7628,"o":10.39,"t":"2026-02-02T05:00:00Z","v":340334,"vw":10.451168},{"c":10.64,"h":10.865,"l":10.35,"n":8741,"o":10.38,"t":"2026-02-03T05:00:00Z","v":538866,"vw":10.634286},{"c":10.49,"h":10.77,"l":10.36,"n":8107,"o":10.59,"t":"2026-02-04T05:00:00Z","v":399831,"vw":10.556237},{"c":10.06,"h":10.75,"l":9.98,"n":10473,"o":10.51,"t":"2026-02-05T05:00:00Z","v":480285,"vw":10.249174},{"c":10.56,"h":10.57,"l":10.11,"n":8055,"o":10.15,"t":"2026-02-06T05:00:00Z","v":458146,"vw":10.470801},{"c":10.67,"h":10.72,"l":10.32,"n":6213,"o":10.49,"t":"2026-02-09T05:00:00Z","v":370725,"vw":10.599307},{"c":11.02,"h":11.1232,"l":10.74,"n":6644,"o":10.75,"t":"2026-02-10T05:00:00Z","v":441350,"vw":11.001618},{"c":11.37,"h":11.38,"l":10.655,"n":12076,"o":11.07,"t":"2026-02-11T05:00:00Z","v":874848,"vw":11.105309},{"c":11.03,"h":11.78,"l":10.89,"n":7887,"o":11.52,"t":"2026-02-12T05:00:00Z","v":426918,"vw":11.169535},{"c":10.97,"h":11.26,"l":10.89,"n":6838,"o":11.12,"t":"2026-02-13T05:00:00Z","v":323493,"vw":11.044559},{"c":11.26,"h":11.325,"l":10.91,"n":6312,"o":11,"t":"2026-02-17T05:00:00Z","v":323202,"vw":11.18213},{"c":11.13,"h":11.445,"l":11.045,"n":6911,"o":11.24,"t":"2026-02-18T05:00:00Z","v":553593,"vw":11.154725},{"c":11.2,"h":11.235,"l":10.95,"n":3818,"o":11.02,"t":"2026-02-19T05:00:00Z","v":190501,"vw":11.163783},{"c":11.22,"h":11.36,"l":11.07,"n":4238,"o":11.34,"t":"2026-02-20T05:00:00Z","v":227154,"vw":11.224478},{"c":11.21,"h":11.2589,"l":11,"n":5108,"o":11.17,"t":"2026-02-23T05:00:00Z","v":263172,"vw":11.161466},{"c":11.43,"h":11.59,"l":11.09,"n":6344,"o":11.26,"t":"2026-02-24T05:00:00Z","v":562956,"vw":11.416363},{"c":11.44,"h":11.64,"l":11.36,"n":5065,"o":11.44,"t":"2026-02-25T05:00:00Z","v":284609,"vw":11.47439},{"c":11.46,"h":11.5278,"l":11.24,"n":3285,"o":11.47,"t":"2026-02-26T05:00:00Z","v":153166,"vw":11.411036},{"c":11.44,"h":11.48,"l":11.3,"n":4665,"o":11.4,"t":"2026-02-27T05:00:00Z","v":201537,"vw":11.405759},{"c":11.36,"h":11.69,"l":11.18,"n":5983,"o":11.24,"t":"2026-03-02T05:00:00Z","v":300142,"vw":11.440235},{"c":11.04,"h":11.192,"l":10.76,"n":6015,"o":11.19,"t":"2026-03-03T05:00:00Z","v":294588,"vw":10.953325},{"c":10.99,"h":11.12,"l":10.84,"n":6157,"o":11.06,"t":"2026-03-04T05:00:00Z","v":276549,"vw":10.993253},{"c":10.87,"h":10.985,"l":10.74,"n":5321,"o":10.87,"t":"2026-03-05T05:00:00Z","v":212115,"vw":10.856401},{"c":10.83,"h":10.84,"l":10.53,"n":5877,"o":10.78,"t":"2026-03-06T05:00:00Z","v":408951,"vw":10.722476},{"c":10.78,"h":10.86,"l":10.42,"n":6210,"o":10.62,"t":"2026-03-09T04:00:00Z","v":257706,"vw":10.64338},{"c":10.99,"h":11.205,"l":10.65,"n":5427,"o":10.75,"t":"2026-03-10T04:00:00Z","v":319324,"vw":10.981068},{"c":11.04,"h":11.11,"l":10.85,"n":4001,"o":11,"t":"2026-03-11T04:00:00Z","v":211258,"vw":11.000423},{"c":10.71,"h":11.16,"l":10.64,"n":5372,"o":11.16,"t":"2026-03-12T04:00:00Z","v":330485,"vw":10.780887},{"c":10.6,"h":10.845,"l":10.49,"n":4407,"o":10.78,"t":"2026-03-13T04:00:00Z","v":260698,"vw":10.638466},{"c":10.67,"h":10.865,"l":10.5241,"n":5695,"o":10.65,"t":"2026-03-16T04:00:00Z","v":285926,"vw":10.734212},{"c":10.71,"h":10.9,"l":10.63,"n":5088,"o":10.7,"t":"2026-03-17T04:00:00Z","v":204224,"vw":10.697528},{"c":10.4,"h":10.705,"l":10.4,"n":6941,"o":10.63,"t":"2026-03-18T04:00:00Z","v":289634,"vw":10.46061},{"c":10.63,"h":10.65,"l":10.345,"n":5888,"o":10.56,"t":"2026-03-19T04:00:00Z","v":297235,"vw":10.537551},{"c":10.41,"h":10.63,"l":10.31,"n":24516,"o":10.63,"t":"2026-03-20T04:00:00Z","v":1103168,"vw":10.408833},{"c":10.71,"h":10.925,"l":10.5882,"n":7007,"o":10.66,"t":"2026-03-23T04:00:00Z","v":361013,"vw":10.688592},{"c":10.63,"h":10.69,"l":10.43,"n":5873,"o":10.6,"t":"2026-03-24T04:00:00Z","v":321056,"vw":10.574354},{"c":11.22,"h":11.3,"l":10.74,"n":6547,"o":10.74,"t":"2026-03-25T04:00:00Z","v":431982,"vw":11.134349},{"c":11.27,"h":11.49,"l":10.91,"n":9494,"o":11.05,"t":"2026-03-26T04:00:00Z","v":627679,"vw":11.3584},{"c":10.9,"h":11.31,"l":10.74,"n":7215,"o":11.31,"t":"2026-03-27T04:00:00Z","v":474334,"vw":11.03439},{"c":10.87,"h":10.9,"l":10.63,"n":8677,"o":10.9,"t":"2026-03-30T04:00:00Z","v":382061,"vw":10.830723},{"c":11.37,"h":11.4103,"l":10.9,"n":7665,"o":10.95,"t":"2026-03-31T04:00:00Z","v":488659,"vw":11.215418},{"c":11.94,"h":11.955,"l":11.35,"n":12410,"o":11.43,"t":"2026-04-01T04:00:00Z","v":850183,"vw":11.642437},{"c":10.31,"h":11.93,"l":10.2901,"n":19313,"o":11.23,"t":"2026-04-02T04:00:00Z","v":1227410,"vw":10.852249},{"c":9.84,"h":10.45,"l":9.68,"n":15190,"o":10.32,"t":"2026-04-06T04:00:00Z","v":1099466,"vw":9.888023},{"c":9.7,"h":9.83,"l":9.39,"n":12126,"o":9.77,"t":"2026-04-07T04:00:00Z","v":682911,"vw":9.651699},{"c":10.17,"h":10.36,"l":9.955,"n":7643,"o":10.01,"t":"2026-04-08T04:00:00Z","v":452392,"vw":10.186388},{"c":10.09,"h":10.55,"l":9.9501,"n":7953,"o":10,"t":"2026-04-09T04:00:00Z","v":459720,"vw":10.247034},{"c":9.8,"h":10.1,"l":9.7,"n":5581,"o":10.06,"t":"2026-04-10T04:00:00Z","v":300234,"vw":9.80283},{"c":10.24,"h":10.26,"l":9.72,"n":5923,"o":9.72,"t":"2026-04-13T04:00:00Z","v":327906,"vw":10.071515},{"c":10.47,"h":10.79,"l":10.25,"n":10179,"o":10.25,"t":"2026-04-14T04:00:00Z","v":773491,"vw":10.526118},{"c":10.34,"h":10.68,"l":10.29,"n":7306,"o":10.51,"t":"2026-04-15T04:00:00Z","v":528578,"vw":10.39674},{"c":10.46,"h":10.64,"l":10.28,"n":5999,"o":10.34,"t":"2026-04-16T04:00:00Z","v":389313,"vw":10.468153},{"c":10.86,"h":10.87,"l":10.54,"n":9587,"o":10.68,"t":"2026-04-17T04:00:00Z","v":928340,"vw":10.713745},{"c":10.79,"h":11.1899,"l":10.76,"n":6600,"o":10.8,"t":"2026-04-20T04:00:00Z","v":406930,"vw":10.930741},{"c":10.72,"h":10.91,"l":10.645,"n":5425,"o":10.79,"t":"2026-04-21T04:00:00Z","v":332424,"vw":10.734661},{"c":11.13,"h":11.245,"l":10.79,"n":7359,"o":10.81,"t":"2026-04-22T04:00:00Z","v":414578,"vw":11.109279},{"c":11.2,"h":11.28,"l":11.06,"n":5188,"o":11.12,"t":"2026-04-23T04:00:00Z","v":273175,"vw":11.188797},{"c":11.1,"h":11.21,"l":10.99,"n":5297,"o":11.17,"t":"2026-04-24T04:00:00Z","v":237669,"vw":11.100453},{"c":11.09,"h":11.3,"l":10.985,"n":4594,"o":11.08,"t":"2026-04-27T04:00:00Z","v":173635,"vw":11.112145},{"c":10.98,"h":11.15,"l":10.91,"n":6391,"o":11.07,"t":"2026-04-28T04:00:00Z","v":267748,"vw":11.018072},{"c":10.66,"h":10.95,"l":10.51,"n":6630,"o":10.95,"t":"2026-04-29T04:00:00Z","v":240126,"vw":10.650399},{"c":10.94,"h":11.04,"l":10.7,"n":4452,"o":10.7,"t":"2026-04-30T04:00:00Z","v":268906,"vw":10.899594},{"c":11.16,"h":11.26,"l":10.96,"n":5638,"o":10.97,"t":"2026-05-01T04:00:00Z","v":260387,"vw":11.147192},{"c":10.98,"h":11.345,"l":10.9,"n":5601,"o":11.08,"t":"2026-05-04T04:00:00Z","v":262975,"vw":11.057927},{"c":10.96,"h":11.17,"l":10.92,"n":4544,"o":11,"t":"2026-05-05T04:00:00Z","v":240518,"vw":10.985985},{"c":11.05,"h":11.085,"l":10.76,"n":5444,"o":11.05,"t":"2026-05-06T04:00:00Z","v":264043,"vw":11.00855},{"c":11.27,"h":11.39,"l":11.03,"n":5539,"o":11.08,"t":"2026-05-07T04:00:00Z","v":228371,"vw":11.215095},{"c":11.2,"h":11.39,"l":11.1,"n":5875,"o":11.34,"t":"2026-05-08T04:00:00Z","v":291114,"vw":11.246261},{"c":10.84,"h":11.2,"l":10.73,"n":7354,"o":11.2,"t":"2026-05-11T04:00:00Z","v":452756,"vw":10.863538},{"c":10.9,"h":10.98,"l":10.79,"n":5760,"o":10.85,"t":"2026-05-12T04:00:00Z","v":304830,"vw":10.895317},{"c":10.84,"h":10.99,"l":10.72,"n":5117,"o":10.8,"t":"2026-05-13T04:00:00Z","v":250658,"vw":10.878651},{"c":11.03,"h":11.22,"l":10.76,"n":5920,"o":10.85,"t":"2026-05-14T04:00:00Z","v":288264,"vw":11.059585},{"c":10.77,"h":11.09,"l":10.77,"n":5390,"o":10.96,"t":"2026-05-15T04:00:00Z","v":245955,"vw":10.885961},{"c":11.07,"h":11.119,"l":10.78,"n":5191,"o":10.78,"t":"2026-05-18T04:00:00Z","v":245174,"vw":11.011174},{"c":11.44,"h":11.505,"l":10.65,"n":7470,"o":11.05,"t":"2026-05-19T04:00:00Z","v":360179,"vw":11.342558},{"c":11.81,"h":11.86,"l":11.38,"n":7325,"o":11.43,"t":"2026-05-20T04:00:00Z","v":369010,"vw":11.689107},{"c":11.96,"h":11.97,"l":11.2,"n":6841,"o":11.69,"t":"2026-05-21T04:00:00Z","v":342727,"vw":11.83567},{"c":11.92,"h":12.2,"l":11.91,"n":4274,"o":11.96,"t":"2026-05-22T04:00:00Z","v":211478,"vw":11.973929},{"c":11.8,"h":12.07,"l":11.785,"n":6701,"o":11.94,"t":"2026-05-26T04:00:00Z","v":418830,"vw":11.834519},{"c":11.84,"h":12.2,"l":11.81,"n":5590,"o":11.88,"t":"2026-05-27T04:00:00Z","v":292080,"vw":11.985499},{"c":11.79,"h":12.16,"l":11.72,"n":6299,"o":11.84,"t":"2026-05-28T04:00:00Z","v":331199,"vw":11.920296},{"c":11.48,"h":11.8099,"l":11.4601,"n":5245,"o":11.78,"t":"2026-05-29T04:00:00Z","v":248558,"vw":11.554895},{"c":10.91,"h":11.37,"l":10.89,"n":5533,"o":11.31,"t":"2026-06-01T04:00:00Z","v":370970,"vw":11.024909},{"c":10.98,"h":11.055,"l":10.86,"n":5616,"o":10.93,"t":"2026-06-02T04:00:00Z","v":284219,"vw":10.948063},{"c":11.2,"h":11.23,"l":10.9,"n":6108,"o":11.01,"t":"2026-06-03T04:00:00Z","v":294808,"vw":11.114071},{"c":12.03,"h":12.15,"l":11.29,"n":4317,"o":11.32,"t":"2026-06-04T04:00:00Z","v":231144,"vw":11.912657},{"c":11.94,"h":12.395,"l":11.89,"n":5601,"o":12.04,"t":"2026-06-05T04:00:00Z","v":385762,"vw":12.066732},{"c":11.93,"h":12.09,"l":11.89,"n":5589,"o":11.96,"t":"2026-06-08T04:00:00Z","v":275418,"vw":11.976778},{"c":12.34,"h":12.38,"l":11.908,"n":4416,"o":11.95,"t":"2026-06-09T04:00:00Z","v":331682,"vw":12.241694},{"c":12.28,"h":12.53,"l":12.25,"n":5064,"o":12.35,"t":"2026-06-10T04:00:00Z","v":299808,"vw":12.367941},{"c":12.08,"h":12.33,"l":11.96,"n":3480,"o":12.23,"t":"2026-06-11T04:00:00Z","v":172802,"vw":12.09595},{"c":12.1,"h":12.33,"l":11.92,"n":4724,"o":12.28,"t":"2026-06-12T04:00:00Z","v":229602,"vw":12.083384},{"c":11.98,"h":12.21,"l":11.875,"n":5712,"o":12.19,"t":"2026-06-15T04:00:00Z","v":333935,"vw":12.00936},{"c":12.15,"h":12.19,"l":11.975,"n":4462,"o":12.09,"t":"2026-06-16T04:00:00Z","v":328457,"vw":12.136249},{"c":11.74,"h":12.23,"l":11.6,"n":7071,"o":12.18,"t":"2026-06-17T04:00:00Z","v":377825,"vw":11.899811},{"c":12.15,"h":12.15,"l":11.73,"n":5545,"o":12.04,"t":"2026-06-18T04:00:00Z","v":1195419,"vw":12.110103},{"c":12.39,"h":12.575,"l":12.105,"n":5068,"o":12.18,"t":"2026-06-22T04:00:00Z","v":362287,"vw":12.377488},{"c":12.37,"h":12.66,"l":12.35,"n":5051,"o":12.39,"t":"2026-06-23T04:00:00Z","v":286209,"vw":12.487662},{"c":12.95,"h":13.16,"l":12.43,"n":6015,"o":12.44,"t":"2026-06-24T04:00:00Z","v":408595,"vw":12.976869},{"c":13.66,"h":13.69,"l":12.8761,"n":5782,"o":13,"t":"2026-06-25T04:00:00Z","v":313287,"vw":13.480421},{"c":13.4,"h":13.79,"l":13.3,"n":8844,"o":13.64,"t":"2026-06-26T04:00:00Z","v":959417,"vw":13.450618},{"c":13.2,"h":13.55,"l":13.0958,"n":7804,"o":13.55,"t":"2026-06-29T04:00:00Z","v":341093,"vw":13.206958},{"c":13.01,"h":13.27,"l":12.81,"n":3546,"o":13.2,"t":"2026-06-30T04:00:00Z","v":164680,"vw":12.993732},{"c":13.08,"h":13.275,"l":12.99,"n":6520,"o":13.04,"t":"2026-07-01T04:00:00Z","v":358217,"vw":13.068938},{"c":13.09,"h":13.4,"l":12.9319,"n":5536,"o":13.25,"t":"2026-07-02T04:00:00Z","v":350298,"vw":13.154738},{"c":12.98,"h":13.475,"l":12.905,"n":7418,"o":13.2,"t":"2026-07-06T04:00:00Z","v":555766,"vw":13.049861},{"c":13.07,"h":13.26,"l":12.88,"n":9481,"o":12.94,"t":"2026-07-07T04:00:00Z","v":493857,"vw":13.023178},{"c":12.81,"h":13.01,"l":12.65,"n":6733,"o":13,"t":"2026-07-08T04:00:00Z","v":287272,"vw":12.792231},{"c":12.92,"h":13.005,"l":12.76,"n":6114,"o":12.89,"t":"2026-07-09T04:00:00Z","v":265852,"vw":12.921066},{"c":12.79,"h":12.94,"l":12.55,"n":5242,"o":12.85,"t":"2026-07-10T04:00:00Z","v":202959,"vw":12.805436},{"c":12.775,"h":13.01,"l":12.715,"n":11174,"o":12.79,"t":"2026-07-13T04:00:00Z","v":436647,"vw":12.843172},{"c":13,"h":13.64,"l":12.31,"n":21247,"o":13.64,"t":"2026-07-14T04:00:00Z","v":1664512,"vw":12.955396},{"c":14.47,"h":14.8,"l":12.845,"n":19212,"o":13.09,"t":"2026-07-15T04:00:00Z","v":1375804,"vw":14.37413},{"c":14.14,"h":15.195,"l":14.02,"n":15155,"o":14.59,"t":"2026-07-16T04:00:00Z","v":1024046,"vw":14.668371},{"c":13.51,"h":14.07,"l":13.46,"n":9281,"o":13.96,"t":"2026-07-17T04:00:00Z","v":512572,"vw":13.733406},{"c":13.71,"h":13.76,"l":13.22,"n":6997,"o":13.43,"t":"2026-07-20T04:00:00Z","v":500599,"vw":13.638594},{"c":14.22,"h":14.25,"l":13.43,"n":8842,"o":13.56,"t":"2026-07-21T04:00:00Z","v":602555,"vw":13.961172},{"c":13.82,"h":14.355,"l":13.82,"n":6859,"o":14.09,"t":"2026-07-22T04:00:00Z","v":405447,"vw":13.975683},{"c":13.44,"h":13.8,"l":13.33,"n":6905,"o":13.75,"t":"2026-07-23T04:00:00Z","v":288820,"vw":13.453496},{"c":13.59,"h":13.755,"l":13.42,"n":5617,"o":13.56,"t":"2026-07-24T04:00:00Z","v":333008,"vw":13.599176},{"c":13.66,"h":14.005,"l":13.64,"n":7445,"o":13.65,"t":"2026-07-27T04:00:00Z","v":403114,"vw":13.778907},{"c":14.34,"h":14.55,"l":13.87,"n":8591,"o":13.87,"t":"2026-07-28T04:00:00Z","v":514852,"vw":14.26101},{"c":14.63,"h":14.68,"l":14.25,"n":8321,"o":14.25,"t":"2026-07-29T04:00:00Z","v":434591,"vw":14.50735},{"c":14.77,"h":14.81,"l":14.3521,"n":7344,"o":14.65,"t":"2026-07-30T04:00:00Z","v":399123,"vw":14.671093},{"c":14.79,"h":14.93,"l":14.59,"n":9292,"o":14.75,"t":"2026-07-31T04:00:00Z","v":467605,"vw":14.733453},{"c":15.17,"h":15.41,"l":14.79,"n":11812,"o":14.79,"t":"2026-08-03T04:00:00Z","v":774048,"vw":15.121819},{"c":15.19,"h":15.25,"l":14.915,"n":9151,"o":15.16,"t":"2026-08-04T04:00:00Z","v":624125,"vw":15.085018},{"c":15.04,"h":15.27,"l":14.83,"n":8669,"o":15.27,"t":"2026-08-05T04:00:00Z","v":538458,"vw":15.034003},{"c":15.11,"h":15.29,"l":14.95,"n":5347,"o":15.11,"t":"2026-08-06T04:00:00Z","v":353468,"vw":15.102122},{"c":15.69,"h":15.73,"l":15.14,"n":6915,"o":15.16,"t":"2026-08-07T04:00:00Z","v":405104,"vw":15.604938},{"c":15.75,"h":16.05,"l":15.41,"n":9552,"o":15.55,"t":"2026-08-10T04:00:00Z","v":520192,"vw":15.778891},{"c":15.75,"h":16.11,"l":15.69,"n":10566,"o":15.78,"t":"2026-08-11T04:00:00Z","v":837356,"vw":15.905584},{"c":15.75,"h":15.89,"l":15.22,"n":11467,"o":15.8,"t":"2026-08-12T04:00:00Z","v":781688,"vw":15.714818},{"c":15.66,"h":16.04,"l":15.45,"n":6795,"o":15.97,"t":"2026-08-13T04:00:00Z","v":408447,"vw":15.705697},{"c":15.85,"h":15.94,"l":15.545,"n":6336,"o":15.71,"t":"2026-08-14T04:00:00Z","v":328205,"vw":15.720331},{"c":15.67,"h":15.74,"l":15.27,"n":5679,"o":15.38,"t":"2026-08-17T04:00:00Z","v":303143,"vw":15.621625},{"c":15.82,"h":16.05,"l":15.475,"n":5294,"o":15.68,"t":"2026-08-18T04:00:00Z","v":333720,"vw":15.861587},{"c":16.07,"h":16.29,"l":15.8301,"n":6066,"o":16.06,"t":"2026-08-19T04:00:00Z","v":304069,"vw":16.105405},{"c":15.82,"h":16.155,"l":15.67,"n":4141,"o":15.67,"t":"2026-08-20T04:00:00Z","v":159988,"vw":15.865004},{"c":15.75,"h":15.85,"l":15.6001,"n":4053,"o":15.85,"t":"2026-08-21T04:00:00Z","v":150087,"vw":15.735844},{"c":15.77,"h":15.79,"l":15.535,"n":3929,"o":15.73,"t":"2026-08-24T04:00:00Z","v":178234,"vw":15.70276},{"c":15.95,"h":15.99,"l":15.6,"n":5728,"o":15.84,"t":"2026-08-25T04:00:00Z","v":280420,"vw":15.873229},{"c":15.69,"h":15.96,"l":15.54,"n":4522,"o":15.87,"t":"2026-08-26T04:00:00Z","v":242170,"vw":15.728761},{"c":15.78,"h":15.95,"l":15.6,"n":5580,"o":15.62,"t":"2026-08-27T04:00:00Z","v":294487,"vw":15.811444},{"c":15.85,"h":15.97,"l":15.68,"n":4441,"o":15.88,"t":"2026-08-28T04:00:00Z","v":200055,"vw":15.834081},{"c":16.13,"h":16.22,"l":15.63,"n":5700,"o":15.8,"t":"2026-08-31T04:00:00Z","v":358563,"vw":16.045619},{"c":15.86,"h":16.29,"l":15.78,"n":5620,"o":16.16,"t":"2026-09-01T04:00:00Z","v":236754,"vw":15.883657},{"c":15.62,"h":16.215,"l":15.52,"n":7324,"o":15.9,"t":"2026-09-02T04:00:00Z","v":311040,"vw":15.70567},{"c":15.47,"h":15.83,"l":15.16,"n":6831,"o":15.78,"t":"2026-09-03T04:00:00Z","v":434994,"vw":15.426314},{"c":15.2,"h":15.44,"l":14.85,"n":7960,"o":15.36,"t":"2026-09-04T04:00:00Z","v":525196,"vw":15.155004},{"c":15.22,"h":15.39,"l":15.02,"n":6770,"o":15.08,"t":"2026-09-08T04:00:00Z","v":431289,"vw":15.214064},{"c":15.32,"h":15.36,"l":14.935,"n":7415,"o":15.09,"t":"2026-09-09T04:00:00Z","v":327631,"vw":15.242153},{"c":15.24,"h":15.46,"l":15.01,"n":5502,"o":15.21,"t":"2026-09-10T04:00:00Z","v":237038,"vw":15.206532},{"c":15.27,"h":15.47,"l":15.065,"n":7089,"o":15.44,"t":"2026-09-11T04:00:00Z","v":341081,"vw":15.291688},{"c":15.51,"h":15.55,"l":15.11,"n":7230,"o":15.32,"t":"2026-09-14T04:00:00Z","v":388731,"vw":15.448914},{"c":15.68,"h":15.79,"l":15.2,"n":10577,"o":15.44,"t":"2026-09-15T04:00:00Z","v":661583,"vw":15.615072},{"c":15.46,"h":15.92,"l":15.41,"n":10021,"o":15.68,"t":"2026-09-16T04:00:00Z","v":468552,"vw":15.581716},{"c":15.37,"h":15.62,"l":15.32,"n":9535,"o":15.55,"t":"2026-09-17T04:00:00Z","v":557324,"vw":15.440273},{"c":15.44,"h":15.555,"l":14.97,"n":9772,"o":15.22,"t":"2026-09-18T04:00:00Z","v":1011149,"vw":15.357915},{"c":15.42,"h":15.5,"l":15.13,"n":5924,"o":15.44,"t":"2026-09-21T04:00:00Z","v":315320,"vw":15.35719},{"c":15.67,"h":15.73,"l":15.385,"n":9042,"o":15.57,"t":"2026-09-22T04:00:00Z","v":437992,"vw":15.638727},{"c":15.51,"h":15.88,"l":15.23,"n":8378,"o":15.66,"t":"2026-09-23T04:00:00Z","v":502354,"vw":15.473518},{"c":15.28,"h":15.64,"l":15,"n":9104,"o":15.48,"t":"2026-09-24T04:00:00Z","v":496841,"vw":15.38445},{"c":15.49,"h":15.65,"l":15.15,"n":8443,"o":15.32,"t":"2026-09-25T04:00:00Z","v":634145,"vw":15.426558},{"c":15.54,"h":15.7599,"l":15.2,"n":8743,"o":15.49,"t":"2026-09-28T04:00:00Z","v":532533,"vw":15.543542},{"c":15.6,"h":15.625,"l":14.89,"n":12588,"o":15.54,"t":"2026-09-29T04:00:00Z","v":862129,"vw":15.311995},{"c":15.38,"h":15.66,"l":15.33,"n":8579,"o":15.65,"t":"2026-09-30T04:00:00Z","v":634495,"vw":15.399592},{"c":15.12,"h":15.52,"l":14.96,"n":10548,"o":15.36,"t":"2026-10-01T04:00:00Z","v":685146,"vw":15.126148},{"c":15.11,"h":15.355,"l":15,"n":13027,"o":15.355,"t":"2026-10-02T04:00:00Z","v":1128016,"vw":15.12469},{"c":15.54,"h":15.63,"l":14.92,"n":9650,"o":15.02,"t":"2026-10-05T04:00:00Z","v":636202,"vw":15.495399},{"c":14.42,"h":15.655,"l":14.23,"n":9367,"o":15.61,"t":"2026-10-06T04:00:00Z","v":847618,"vw":14.559431},{"c":14.19,"h":14.51,"l":14.13,"n":10857,"o":14.2,"t":"2026-10-07T04:00:00Z","v":1011484,"vw":14.259276},{"c":11.23,"h":13.8,"l":11.06,"n":27208,"o":13.22,"t":"2026-10-08T04:00:00Z","v":3065832,"vw":11.502419},{"c":11.52,"h":11.97,"l":10.86,"n":22107,"o":11.12,"t":"2026-10-09T04:00:00Z","v":2156220,"vw":11.50108},{"c":11.4,"h":11.705,"l":11.3,"n":12770,"o":11.42,"t":"2026-10-12T04:00:00Z","v":1083199,"vw":11.445484},{"c":10.9,"h":11.52,"l":10.62,"n":16372,"o":11.43,"t":"2026-10-13T04:00:00Z","v":1346008,"vw":10.935116},{"c":11.05,"h":11.48,"l":10.73,"n":14942,"o":10.79,"t":"2026-10-14T04:00:00Z","v":1589742,"vw":11.126246},{"c":11.58,"h":11.625,"l":11.05,"n":17290,"o":11.05,"t":"2026-10-15T04:00:00Z","v":1137028,"vw":11.436896},{"c":11.24,"h":11.73,"l":11.05,"n":12398,"o":11.61,"t":"2026-10-16T04:00:00Z","v":890720,"vw":11.26354},{"c":11.39,"h":11.555,"l":11.09,"n":9464,"o":11.29,"t":"2026-10-19T04:00:00Z","v":875933,"vw":11.358183},{"c":11.81,"h":11.96,"l":11.46,"n":12100,"o":11.46,"t":"2026-10-20T04:00:00Z","v":1367397,"vw":11.814899},{"c":11.89,"h":12.2156,"l":11.66,"n":10067,"o":11.81,"t":"2026-10-21T04:00:00Z","v":725307,"vw":11.894277},{"c":12.02,"h":12.08,"l":11.665,"n":10444,"o":11.85,"t":"2026-10-22T04:00:00Z","v":673177,"vw":11.987241}],"volatilityBars":[{"c":15.49,"h":15.57,"l":15.49,"n":48,"o":15.57,"t":"2026-09-22T13:30:00Z","v":3939,"vw":15.551596},{"c":15.49,"h":15.54,"l":15.485,"n":93,"o":15.485,"t":"2026-09-22T13:45:00Z","v":3072,"vw":15.511376},{"c":15.54,"h":15.56,"l":15.495,"n":157,"o":15.495,"t":"2026-09-22T14:00:00Z","v":8458,"vw":15.527603},{"c":15.43,"h":15.54,"l":15.43,"n":130,"o":15.54,"t":"2026-09-22T14:15:00Z","v":4508,"vw":15.486418},{"c":15.4,"h":15.46,"l":15.4,"n":168,"o":15.435,"t":"2026-09-22T14:30:00Z","v":4816,"vw":15.431684},{"c":15.43,"h":15.44,"l":15.385,"n":135,"o":15.385,"t":"2026-09-22T14:45:00Z","v":3093,"vw":15.416281},{"c":15.55,"h":15.55,"l":15.45,"n":238,"o":15.45,"t":"2026-09-22T15:00:00Z","v":9021,"vw":15.500937},{"c":15.58,"h":15.585,"l":15.505,"n":197,"o":15.56,"t":"2026-09-22T15:15:00Z","v":5161,"vw":15.542976},{"c":15.57,"h":15.58,"l":15.545,"n":105,"o":15.58,"t":"2026-09-22T15:30:00Z","v":1793,"vw":15.565},{"c":15.52,"h":15.58,"l":15.5,"n":97,"o":15.57,"t":"2026-09-22T15:45:00Z","v":2653,"vw":15.5475},{"c":15.625,"h":15.64,"l":15.51,"n":244,"o":15.525,"t":"2026-09-22T16:00:00Z","v":8112,"vw":15.56821},{"c":15.635,"h":15.66,"l":15.605,"n":131,"o":15.63,"t":"2026-09-22T16:15:00Z","v":4024,"vw":15.634249},{"c":15.67,"h":15.67,"l":15.64,"n":152,"o":15.64,"t":"2026-09-22T16:30:00Z","v":6387,"vw":15.653556},{"c":15.7,"h":15.7,"l":15.64,"n":178,"o":15.66,"t":"2026-09-22T16:45:00Z","v":4806,"vw":15.670807},{"c":15.69,"h":15.72,"l":15.66,"n":212,"o":15.705,"t":"2026-09-22T17:00:00Z","v":10614,"vw":15.670538},{"c":15.635,"h":15.68,"l":15.59,"n":489,"o":15.68,"t":"2026-09-22T17:15:00Z","v":25953,"vw":15.616429},{"c":15.65,"h":15.65,"l":15.63,"n":166,"o":15.63,"t":"2026-09-22T17:30:00Z","v":4127,"vw":15.641055},{"c":15.72,"h":15.73,"l":15.65,"n":325,"o":15.66,"t":"2026-09-22T17:45:00Z","v":9817,"vw":15.681454},{"c":15.69,"h":15.73,"l":15.69,"n":163,"o":15.7,"t":"2026-09-22T18:00:00Z","v":4858,"vw":15.703387},{"c":15.67,"h":15.695,"l":15.66,"n":265,"o":15.695,"t":"2026-09-22T18:15:00Z","v":9713,"vw":15.681073},{"c":15.605,"h":15.675,"l":15.59,"n":570,"o":15.66,"t":"2026-09-22T18:30:00Z","v":34035,"vw":15.60873},{"c":15.61,"h":15.62,"l":15.6,"n":238,"o":15.61,"t":"2026-09-22T18:45:00Z","v":6837,"vw":15.603554},{"c":15.6,"h":15.62,"l":15.565,"n":313,"o":15.61,"t":"2026-09-22T19:00:00Z","v":11249,"vw":15.591233},{"c":15.615,"h":15.63,"l":15.6,"n":249,"o":15.6,"t":"2026-09-22T19:15:00Z","v":8086,"vw":15.609958},{"c":15.62,"h":15.635,"l":15.601,"n":514,"o":15.615,"t":"2026-09-22T19:30:00Z","v":17305,"vw":15.61879},{"c":15.68,"h":15.72,"l":15.62,"n":1736,"o":15.63,"t":"2026-09-22T19:45:00Z","v":80868,"vw":15.672761},{"c":15.67,"h":15.68,"l":15.67,"n":11,"o":15.67,"t":"2026-09-22T20:00:00Z","v":127755,"vw":15.67003},{"c":15.72,"h":15.795,"l":15.66,"n":159,"o":15.66,"t":"2026-09-23T13:30:00Z","v":7774,"vw":15.71505},{"c":15.75,"h":15.75,"l":15.72,"n":43,"o":15.72,"t":"2026-09-23T13:45:00Z","v":4113,"vw":15.734707},{"c":15.86,"h":15.86,"l":15.77,"n":206,"o":15.77,"t":"2026-09-23T14:00:00Z","v":8648,"vw":15.813841},{"c":15.835,"h":15.88,"l":15.835,"n":101,"o":15.875,"t":"2026-09-23T14:15:00Z","v":4259,"vw":15.855162},{"c":15.795,"h":15.85,"l":15.75,"n":528,"o":15.81,"t":"2026-09-23T14:30:00Z","v":37302,"vw":15.774089},{"c":15.74,"h":15.85,"l":15.73,"n":446,"o":15.77,"t":"2026-09-23T14:45:00Z","v":29848,"vw":15.792269},{"c":15.705,"h":15.78,"l":15.705,"n":204,"o":15.75,"t":"2026-09-23T15:00:00Z","v":9215,"vw":15.74192},{"c":15.63,"h":15.71,"l":15.63,"n":128,"o":15.71,"t":"2026-09-23T15:15:00Z","v":4022,"vw":15.680321},{"c":15.625,"h":15.625,"l":15.58,"n":89,"o":15.6,"t":"2026-09-23T15:30:00Z","v":3035,"vw":15.604747},{"c":15.59,"h":15.66,"l":15.59,"n":201,"o":15.625,"t":"2026-09-23T15:45:00Z","v":6953,"vw":15.642731},{"c":15.56,"h":15.59,"l":15.56,"n":53,"o":15.59,"t":"2026-09-23T16:00:00Z","v":2331,"vw":15.584765},{"c":15.55,"h":15.575,"l":15.54,"n":132,"o":15.575,"t":"2026-09-23T16:15:00Z","v":4545,"vw":15.5578},{"c":15.46,"h":15.55,"l":15.46,"n":101,"o":15.55,"t":"2026-09-23T16:30:00Z","v":3993,"vw":15.52181},{"c":15.39,"h":15.425,"l":15.39,"n":73,"o":15.425,"t":"2026-09-23T16:45:00Z","v":2502,"vw":15.399983},{"c":15.38,"h":15.38,"l":15.36,"n":166,"o":15.38,"t":"2026-09-23T17:00:00Z","v":5663,"vw":15.373855},{"c":15.35,"h":15.38,"l":15.35,"n":173,"o":15.36,"t":"2026-09-23T17:15:00Z","v":5438,"vw":15.364795},{"c":15.41,"h":15.41,"l":15.34,"n":172,"o":15.365,"t":"2026-09-23T17:30:00Z","v":7064,"vw":15.364313},{"c":15.38,"h":15.43,"l":15.38,"n":154,"o":15.42,"t":"2026-09-23T17:45:00Z","v":11108,"vw":15.407159},{"c":15.3325,"h":15.38,"l":15.32,"n":280,"o":15.38,"t":"2026-09-23T18:00:00Z","v":20305,"vw":15.341062},{"c":15.325,"h":15.34,"l":15.31,"n":186,"o":15.34,"t":"2026-09-23T18:15:00Z","v":11269,"vw":15.333762},{"c":15.28,"h":15.325,"l":15.23,"n":618,"o":15.31,"t":"2026-09-23T18:30:00Z","v":81761,"vw":15.275854},{"c":15.34,"h":15.34,"l":15.28,"n":320,"o":15.285,"t":"2026-09-23T18:45:00Z","v":14451,"vw":15.302572},{"c":15.37,"h":15.37,"l":15.3,"n":427,"o":15.33,"t":"2026-09-23T19:00:00Z","v":22788,"vw":15.327097},{"c":15.4,"h":15.43,"l":15.365,"n":256,"o":15.37,"t":"2026-09-23T19:15:00Z","v":14704,"vw":15.390525},{"c":15.44,"h":15.445,"l":15.4,"n":375,"o":15.4,"t":"2026-09-23T19:30:00Z","v":19359,"vw":15.419296},{"c":15.505,"h":15.51,"l":15.405,"n":1202,"o":15.445,"t":"2026-09-23T19:45:00Z","v":73671,"vw":15.465781},{"c":15.51,"h":15.51,"l":15.51,"n":27,"o":15.51,"t":"2026-09-23T20:00:00Z","v":65142,"vw":15.51},{"c":15.51,"h":15.54,"l":15.48,"n":40,"o":15.48,"t":"2026-09-24T13:30:00Z","v":2210,"vw":15.491631},{"c":15.595,"h":15.595,"l":15.515,"n":74,"o":15.52,"t":"2026-09-24T13:45:00Z","v":3726,"vw":15.524018},{"c":15.58,"h":15.64,"l":15.51,"n":321,"o":15.56,"t":"2026-09-24T14:00:00Z","v":42489,"vw":15.548092},{"c":15.51,"h":15.595,"l":15.51,"n":96,"o":15.595,"t":"2026-09-24T14:15:00Z","v":2330,"vw":15.550796},{"c":15.48,"h":15.56,"l":15.48,"n":144,"o":15.515,"t":"2026-09-24T14:30:00Z","v":6255,"vw":15.521741},{"c":15.42,"h":15.46,"l":15.42,"n":73,"o":15.46,"t":"2026-09-24T14:45:00Z","v":1497,"vw":15.440714},{"c":15.385,"h":15.425,"l":15.37,"n":188,"o":15.425,"t":"2026-09-24T15:00:00Z","v":4764,"vw":15.399423},{"c":15.38,"h":15.39,"l":15.37,"n":122,"o":15.39,"t":"2026-09-24T15:15:00Z","v":3477,"vw":15.375278},{"c":15.34,"h":15.4,"l":15.33,"n":202,"o":15.38,"t":"2026-09-24T15:30:00Z","v":5279,"vw":15.373618},{"c":15.34,"h":15.35,"l":15.32,"n":176,"o":15.33,"t":"2026-09-24T15:45:00Z","v":4431,"vw":15.335506},{"c":15.4,"h":15.4,"l":15.32,"n":182,"o":15.34,"t":"2026-09-24T16:00:00Z","v":6173,"vw":15.351479},{"c":15.46,"h":15.55,"l":15.4,"n":324,"o":15.4,"t":"2026-09-24T16:15:00Z","v":19631,"vw":15.505296},{"c":15.49,"h":15.525,"l":15.435,"n":216,"o":15.45,"t":"2026-09-24T16:30:00Z","v":12885,"vw":15.484615},{"c":15.49,"h":15.52,"l":15.47,"n":193,"o":15.47,"t":"2026-09-24T16:45:00Z","v":8168,"vw":15.490664},{"c":15.48,"h":15.5,"l":15.46,"n":236,"o":15.47,"t":"2026-09-24T17:00:00Z","v":6884,"vw":15.477875},{"c":15.48,"h":15.5,"l":15.46,"n":131,"o":15.5,"t":"2026-09-24T17:15:00Z","v":2975,"vw":15.483235},{"c":15.46,"h":15.48,"l":15.46,"n":159,"o":15.47,"t":"2026-09-24T17:30:00Z","v":4388,"vw":15.470355},{"c":15.465,"h":15.48,"l":15.465,"n":143,"o":15.465,"t":"2026-09-24T17:45:00Z","v":3287,"vw":15.470861},{"c":15.51,"h":15.52,"l":15.475,"n":220,"o":15.475,"t":"2026-09-24T18:00:00Z","v":11394,"vw":15.501755},{"c":15.53,"h":15.53,"l":15.49,"n":313,"o":15.51,"t":"2026-09-24T18:15:00Z","v":16427,"vw":15.504803},{"c":15.465,"h":15.52,"l":15.46,"n":329,"o":15.52,"t":"2026-09-24T18:30:00Z","v":17094,"vw":15.496748},{"c":15.41,"h":15.45,"l":15.41,"n":218,"o":15.45,"t":"2026-09-24T18:45:00Z","v":6381,"vw":15.43676},{"c":15.41,"h":15.43,"l":15,"n":499,"o":15.415,"t":"2026-09-24T19:00:00Z","v":32939,"vw":15.332989},{"c":15.375,"h":15.41,"l":15.36,"n":395,"o":15.41,"t":"2026-09-24T19:15:00Z","v":11434,"vw":15.382204},{"c":15.38,"h":15.4,"l":15.36,"n":592,"o":15.385,"t":"2026-09-24T19:30:00Z","v":24892,"vw":15.380716},{"c":15.29,"h":15.38,"l":15.21,"n":1659,"o":15.38,"t":"2026-09-24T19:45:00Z","v":86521,"vw":15.286291},{"c":15.28,"h":15.28,"l":15.28,"n":14,"o":15.28,"t":"2026-09-24T20:00:00Z","v":97395,"vw":15.28},{"c":15.42,"h":15.42,"l":15.15,"n":142,"o":15.32,"t":"2026-09-25T13:30:00Z","v":9155,"vw":15.289664},{"c":15.325,"h":15.375,"l":15.305,"n":65,"o":15.375,"t":"2026-09-25T13:45:00Z","v":2949,"vw":15.325952},{"c":15.22,"h":15.28,"l":15.22,"n":116,"o":15.28,"t":"2026-09-25T14:00:00Z","v":4147,"vw":15.250469},{"c":15.3,"h":15.3,"l":15.24,"n":35,"o":15.24,"t":"2026-09-25T14:15:00Z","v":1414,"vw":15.256136},{"c":15.295,"h":15.31,"l":15.285,"n":68,"o":15.31,"t":"2026-09-25T14:30:00Z","v":2560,"vw":15.297092},{"c":15.3,"h":15.3,"l":15.2501,"n":135,"o":15.29,"t":"2026-09-25T14:45:00Z","v":5413,"vw":15.276101},{"c":15.35,"h":15.39,"l":15.3,"n":550,"o":15.31,"t":"2026-09-25T15:00:00Z","v":53456,"vw":15.337086},{"c":15.38,"h":15.39,"l":15.35,"n":201,"o":15.35,"t":"2026-09-25T15:15:00Z","v":10259,"vw":15.360417},{"c":15.385,"h":15.39,"l":15.32,"n":467,"o":15.385,"t":"2026-09-25T15:30:00Z","v":56041,"vw":15.342296},{"c":15.53,"h":15.5499,"l":15.385,"n":342,"o":15.385,"t":"2026-09-25T15:45:00Z","v":52665,"vw":15.454304},{"c":15.635,"h":15.65,"l":15.55,"n":197,"o":15.55,"t":"2026-09-25T16:00:00Z","v":10739,"vw":15.61936},{"c":15.45,"h":15.635,"l":15.39,"n":394,"o":15.635,"t":"2026-09-25T16:15:00Z","v":24070,"vw":15.484226},{"c":15.405,"h":15.42,"l":15.38,"n":48,"o":15.42,"t":"2026-09-25T16:30:00Z","v":1833,"vw":15.394167},{"c":15.33,"h":15.375,"l":15.31,"n":81,"o":15.37,"t":"2026-09-25T16:45:00Z","v":3052,"vw":15.345078},{"c":15.34,"h":15.355,"l":15.31,"n":128,"o":15.31,"t":"2026-09-25T17:00:00Z","v":3973,"vw":15.33693},{"c":15.31,"h":15.35,"l":15.31,"n":141,"o":15.345,"t":"2026-09-25T17:15:00Z","v":5803,"vw":15.336366},{"c":15.305,"h":15.31,"l":15.28,"n":140,"o":15.31,"t":"2026-09-25T17:30:00Z","v":4646,"vw":15.293721},{"c":15.27,"h":15.29,"l":15.26,"n":84,"o":15.29,"t":"2026-09-25T17:45:00Z","v":3176,"vw":15.271936},{"c":15.31,"h":15.31,"l":15.25,"n":104,"o":15.25,"t":"2026-09-25T18:00:00Z","v":3467,"vw":15.277813},{"c":15.41,"h":15.425,"l":15.32,"n":282,"o":15.32,"t":"2026-09-25T18:15:00Z","v":20679,"vw":15.379433},{"c":15.47,"h":15.47,"l":15.41,"n":218,"o":15.41,"t":"2026-09-25T18:30:00Z","v":14688,"vw":15.425956},{"c":15.36,"h":15.48,"l":15.35,"n":609,"o":15.46,"t":"2026-09-25T18:45:00Z","v":78506,"vw":15.424085},{"c":15.42,"h":15.43,"l":15.35,"n":230,"o":15.35,"t":"2026-09-25T19:00:00Z","v":7945,"vw":15.399769},{"c":15.415,"h":15.42,"l":15.37,"n":248,"o":15.42,"t":"2026-09-25T19:15:00Z","v":10519,"vw":15.393225},{"c":15.49,"h":15.51,"l":15.41,"n":569,"o":15.415,"t":"2026-09-25T19:30:00Z","v":30661,"vw":15.468277},{"c":15.5,"h":15.52,"l":15.45,"n":1494,"o":15.48,"t":"2026-09-25T19:45:00Z","v":122172,"vw":15.49593},{"c":15.49,"h":15.49,"l":15.49,"n":19,"o":15.49,"t":"2026-09-25T20:00:00Z","v":68258,"vw":15.49},{"c":15,"h":15.27,"l":15,"n":15,"o":15.27,"t":"2026-09-25T20:30:00Z","v":4128,"vw":15.019059},{"c":15.54,"h":15.55,"l":15.2,"n":180,"o":15.49,"t":"2026-09-28T13:30:00Z","v":11316,"vw":15.437626},{"c":15.45,"h":15.58,"l":15.39,"n":195,"o":15.51,"t":"2026-09-28T13:45:00Z","v":9372,"vw":15.500085},{"c":15.45,"h":15.54,"l":15.45,"n":171,"o":15.49,"t":"2026-09-28T14:00:00Z","v":8230,"vw":15.497935},{"c":15.45,"h":15.48,"l":15.45,"n":81,"o":15.47,"t":"2026-09-28T14:15:00Z","v":2757,"vw":15.462882},{"c":15.46,"h":15.475,"l":15.39,"n":152,"o":15.475,"t":"2026-09-28T14:30:00Z","v":5814,"vw":15.433247},{"c":15.43,"h":15.48,"l":15.4066,"n":173,"o":15.47,"t":"2026-09-28T14:45:00Z","v":7456,"vw":15.438161},{"c":15.54,"h":15.54,"l":15.44,"n":122,"o":15.44,"t":"2026-09-28T15:00:00Z","v":5489,"vw":15.49131},{"c":15.52,"h":15.56,"l":15.51,"n":130,"o":15.56,"t":"2026-09-28T15:15:00Z","v":4997,"vw":15.532825},{"c":15.485,"h":15.55,"l":15.485,"n":94,"o":15.51,"t":"2026-09-28T15:30:00Z","v":3877,"vw":15.51886},{"c":15.5,"h":15.5,"l":15.46,"n":92,"o":15.49,"t":"2026-09-28T15:45:00Z","v":3583,"vw":15.47957},{"c":15.45,"h":15.5,"l":15.45,"n":109,"o":15.485,"t":"2026-09-28T16:00:00Z","v":3931,"vw":15.474},{"c":15.55,"h":15.58,"l":15.44,"n":481,"o":15.47,"t":"2026-09-28T16:15:00Z","v":23601,"vw":15.485481},{"c":15.56,"h":15.56,"l":15.47,"n":320,"o":15.55,"t":"2026-09-28T16:30:00Z","v":14486,"vw":15.515812},{"c":15.63,"h":15.635,"l":15.575,"n":145,"o":15.575,"t":"2026-09-28T16:45:00Z","v":6719,"vw":15.60974},{"c":15.69,"h":15.7599,"l":15.615,"n":170,"o":15.615,"t":"2026-09-28T17:00:00Z","v":5695,"vw":15.668524},{"c":15.63,"h":15.71,"l":15.63,"n":106,"o":15.69,"t":"2026-09-28T17:15:00Z","v":4718,"vw":15.659351},{"c":15.65,"h":15.69,"l":15.64,"n":140,"o":15.65,"t":"2026-09-28T17:30:00Z","v":5605,"vw":15.656787},{"c":15.67,"h":15.68,"l":15.63,"n":214,"o":15.655,"t":"2026-09-28T17:45:00Z","v":9343,"vw":15.660926},{"c":15.7,"h":15.71,"l":15.64,"n":263,"o":15.64,"t":"2026-09-28T18:00:00Z","v":12486,"vw":15.674339},{"c":15.62,"h":15.69,"l":15.61,"n":199,"o":15.69,"t":"2026-09-28T18:15:00Z","v":5406,"vw":15.652155},{"c":15.63,"h":15.64,"l":15.61,"n":228,"o":15.63,"t":"2026-09-28T18:30:00Z","v":11517,"vw":15.625725},{"c":15.66,"h":15.665,"l":15.63,"n":207,"o":15.63,"t":"2026-09-28T18:45:00Z","v":8468,"vw":15.644257},{"c":15.57,"h":15.66,"l":15.54,"n":654,"o":15.66,"t":"2026-09-28T19:00:00Z","v":47953,"vw":15.564729},{"c":15.56,"h":15.6,"l":15.55,"n":273,"o":15.59,"t":"2026-09-28T19:15:00Z","v":8991,"vw":15.573808},{"c":15.505,"h":15.57,"l":15.49,"n":664,"o":15.55,"t":"2026-09-28T19:30:00Z","v":28595,"vw":15.524231},{"c":15.56,"h":15.56,"l":15.5,"n":1820,"o":15.52,"t":"2026-09-28T19:45:00Z","v":101639,"vw":15.529156},{"c":15.54,"h":15.54,"l":15.54,"n":17,"o":15.54,"t":"2026-09-28T20:00:00Z","v":98190,"vw":15.54},{"c":15.5,"h":15.6,"l":15.485,"n":124,"o":15.54,"t":"2026-09-29T13:30:00Z","v":8831,"vw":15.551084},{"c":15.56,"h":15.57,"l":15.51,"n":125,"o":15.51,"t":"2026-09-29T13:45:00Z","v":6538,"vw":15.540223},{"c":15.48,"h":15.51,"l":15.45,"n":173,"o":15.51,"t":"2026-09-29T14:00:00Z","v":5042,"vw":15.470737},{"c":15.42,"h":15.49,"l":15.38,"n":214,"o":15.49,"t":"2026-09-29T14:15:00Z","v":8913,"vw":15.427317},{"c":15.33,"h":15.425,"l":15.27,"n":375,"o":15.425,"t":"2026-09-29T14:30:00Z","v":16388,"vw":15.324882},{"c":15.19,"h":15.32,"l":15.19,"n":172,"o":15.32,"t":"2026-09-29T14:45:00Z","v":7970,"vw":15.262375},{"c":15.18,"h":15.21,"l":15.06,"n":776,"o":15.19,"t":"2026-09-29T15:00:00Z","v":83262,"vw":15.11689},{"c":15.05,"h":15.21,"l":15.05,"n":372,"o":15.19,"t":"2026-09-29T15:15:00Z","v":45065,"vw":15.114742},{"c":15.08,"h":15.11,"l":15,"n":365,"o":15.06,"t":"2026-09-29T15:30:00Z","v":40457,"vw":15.059129},{"c":15.09,"h":15.125,"l":15,"n":637,"o":15.08,"t":"2026-09-29T15:45:00Z","v":41478,"vw":15.055283},{"c":15.05,"h":15.1,"l":15,"n":172,"o":15.09,"t":"2026-09-29T16:00:00Z","v":9659,"vw":15.052689},{"c":15.08,"h":15.09,"l":14.89,"n":839,"o":15.01,"t":"2026-09-29T16:15:00Z","v":70361,"vw":14.93932},{"c":15.09,"h":15.15,"l":15.08,"n":217,"o":15.08,"t":"2026-09-29T16:30:00Z","v":10582,"vw":15.111322},{"c":15.11,"h":15.12,"l":15.08,"n":165,"o":15.09,"t":"2026-09-29T16:45:00Z","v":8132,"vw":15.102024},{"c":15.15,"h":15.16,"l":15.11,"n":232,"o":15.12,"t":"2026-09-29T17:00:00Z","v":11325,"vw":15.12506},{"c":15.12,"h":15.17,"l":15.12,"n":361,"o":15.14,"t":"2026-09-29T17:15:00Z","v":18131,"vw":15.147844},{"c":15.15,"h":15.15,"l":15.12,"n":178,"o":15.12,"t":"2026-09-29T17:30:00Z","v":6422,"vw":15.139387},{"c":15.19,"h":15.2,"l":15.16,"n":172,"o":15.16,"t":"2026-09-29T17:45:00Z","v":8630,"vw":15.176243},{"c":15.205,"h":15.22,"l":15.15,"n":400,"o":15.19,"t":"2026-09-29T18:00:00Z","v":14737,"vw":15.188445},{"c":15.26,"h":15.27,"l":15.22,"n":210,"o":15.22,"t":"2026-09-29T18:15:00Z","v":6888,"vw":15.255536},{"c":15.3,"h":15.3,"l":15.26,"n":269,"o":15.28,"t":"2026-09-29T18:30:00Z","v":7162,"vw":15.285447},{"c":15.3,"h":15.33,"l":15.3,"n":442,"o":15.31,"t":"2026-09-29T18:45:00Z","v":14738,"vw":15.313577},{"c":15.35,"h":15.35,"l":15.31,"n":254,"o":15.31,"t":"2026-09-29T19:00:00Z","v":8457,"vw":15.339586},{"c":15.35,"h":15.38,"l":15.33,"n":535,"o":15.35,"t":"2026-09-29T19:15:00Z","v":30266,"vw":15.363245},{"c":15.41,"h":15.415,"l":15.35,"n":389,"o":15.3585,"t":"2026-09-29T19:30:00Z","v":14597,"vw":15.391093},{"c":15.6,"h":15.625,"l":15.39,"n":2965,"o":15.41,"t":"2026-09-29T19:45:00Z","v":262085,"vw":15.534152},{"c":15.6,"h":15.6,"l":15.6,"n":28,"o":15.6,"t":"2026-09-29T20:00:00Z","v":76886,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-30T11:00:00Z","v":200,"vw":15.6},{"c":15.495,"h":15.66,"l":15.48,"n":146,"o":15.65,"t":"2026-09-30T13:30:00Z","v":9314,"vw":15.619287},{"c":15.44,"h":15.53,"l":15.44,"n":76,"o":15.53,"t":"2026-09-30T13:45:00Z","v":2178,"vw":15.494789},{"c":15.455,"h":15.54,"l":15.43,"n":302,"o":15.47,"t":"2026-09-30T14:00:00Z","v":22554,"vw":15.488391},{"c":15.45,"h":15.49,"l":15.39,"n":224,"o":15.46,"t":"2026-09-30T14:15:00Z","v":17128,"vw":15.457363},{"c":15.515,"h":15.515,"l":15.415,"n":174,"o":15.43,"t":"2026-09-30T14:30:00Z","v":10277,"vw":15.490164},{"c":15.535,"h":15.57,"l":15.51,"n":150,"o":15.52,"t":"2026-09-30T14:45:00Z","v":8607,"vw":15.53379},{"c":15.5,"h":15.54,"l":15.49,"n":159,"o":15.54,"t":"2026-09-30T15:00:00Z","v":7136,"vw":15.510361},{"c":15.58,"h":15.58,"l":15.475,"n":164,"o":15.5,"t":"2026-09-30T15:15:00Z","v":9012,"vw":15.513758},{"c":15.43,"h":15.575,"l":15.43,"n":204,"o":15.57,"t":"2026-09-30T15:30:00Z","v":11784,"vw":15.515081},{"c":15.395,"h":15.42,"l":15.39,"n":89,"o":15.4,"t":"2026-09-30T15:45:00Z","v":3127,"vw":15.396839},{"c":15.365,"h":15.42,"l":15.36,"n":163,"o":15.39,"t":"2026-09-30T16:00:00Z","v":5586,"vw":15.389789},{"c":15.4,"h":15.4,"l":15.36,"n":117,"o":15.37,"t":"2026-09-30T16:15:00Z","v":4741,"vw":15.382194},{"c":15.4,"h":15.41,"l":15.39,"n":102,"o":15.4,"t":"2026-09-30T16:30:00Z","v":4896,"vw":15.40199},{"c":15.36,"h":15.405,"l":15.35,"n":138,"o":15.405,"t":"2026-09-30T16:45:00Z","v":5701,"vw":15.367167},{"c":15.39,"h":15.395,"l":15.35,"n":177,"o":15.36,"t":"2026-09-30T17:00:00Z","v":6858,"vw":15.373133},{"c":15.39,"h":15.39,"l":15.37,"n":63,"o":15.38,"t":"2026-09-30T17:15:00Z","v":1952,"vw":15.378636},{"c":15.385,"h":15.39,"l":15.37,"n":102,"o":15.38,"t":"2026-09-30T17:30:00Z","v":5126,"vw":15.38626},{"c":15.39,"h":15.41,"l":15.39,"n":127,"o":15.4,"t":"2026-09-30T17:45:00Z","v":3144,"vw":15.400469},{"c":15.39,"h":15.41,"l":15.38,"n":58,"o":15.38,"t":"2026-09-30T18:00:00Z","v":1405,"vw":15.391667},{"c":15.43,"h":15.44,"l":15.4,"n":276,"o":15.41,"t":"2026-09-30T18:15:00Z","v":11097,"vw":15.420724},{"c":15.41,"h":15.42,"l":15.41,"n":126,"o":15.42,"t":"2026-09-30T18:30:00Z","v":3543,"vw":15.413636},{"c":15.385,"h":15.41,"l":15.33,"n":1081,"o":15.41,"t":"2026-09-30T18:45:00Z","v":71779,"vw":15.367513},{"c":15.35,"h":15.4,"l":15.345,"n":398,"o":15.395,"t":"2026-09-30T19:00:00Z","v":14658,"vw":15.377699},{"c":15.35,"h":15.37,"l":15.33,"n":219,"o":15.36,"t":"2026-09-30T19:15:00Z","v":6278,"vw":15.35265},{"c":15.375,"h":15.405,"l":15.35,"n":338,"o":15.35,"t":"2026-09-30T19:30:00Z","v":11397,"vw":15.37933},{"c":15.365,"h":15.45,"l":15.355,"n":1811,"o":15.375,"t":"2026-09-30T19:45:00Z","v":125756,"vw":15.388817},{"c":15.38,"h":15.38,"l":15.38,"n":29,"o":15.38,"t":"2026-09-30T20:00:00Z","v":219194,"vw":15.38},{"c":15.3,"h":15.3,"l":15.3,"n":11,"o":15.3,"t":"2026-09-30T20:15:00Z","v":243,"vw":15.3},{"c":15.45,"h":15.52,"l":15.35,"n":198,"o":15.36,"t":"2026-10-01T13:30:00Z","v":16072,"vw":15.407922},{"c":15.26,"h":15.45,"l":15.26,"n":249,"o":15.43,"t":"2026-10-01T13:45:00Z","v":11594,"vw":15.356659},{"c":15.26,"h":15.3114,"l":15.23,"n":244,"o":15.29,"t":"2026-10-01T14:00:00Z","v":11244,"vw":15.283233},{"c":15.2191,"h":15.26,"l":15.2191,"n":45,"o":15.26,"t":"2026-10-01T14:15:00Z","v":1758,"vw":15.227379},{"c":15.11,"h":15.225,"l":15.11,"n":108,"o":15.225,"t":"2026-10-01T14:30:00Z","v":5729,"vw":15.166527},{"c":15.01,"h":15.11,"l":14.99,"n":204,"o":15.11,"t":"2026-10-01T14:45:00Z","v":9513,"vw":15.025596},{"c":15.03,"h":15.09,"l":14.99,"n":350,"o":15,"t":"2026-10-01T15:00:00Z","v":15077,"vw":15.052955},{"c":15.04,"h":15.08,"l":15.03,"n":129,"o":15.03,"t":"2026-10-01T15:15:00Z","v":5416,"vw":15.050641},{"c":15.105,"h":15.11,"l":15.03,"n":127,"o":15.045,"t":"2026-10-01T15:30:00Z","v":6502,"vw":15.068},{"c":15.035,"h":15.13,"l":15.035,"n":140,"o":15.1,"t":"2026-10-01T15:45:00Z","v":6658,"vw":15.083182},{"c":15.05,"h":15.09,"l":15.03,"n":173,"o":15.045,"t":"2026-10-01T16:00:00Z","v":6868,"vw":15.057209},{"c":15.031,"h":15.055,"l":15.02,"n":166,"o":15.05,"t":"2026-10-01T16:15:00Z","v":6600,"vw":15.037114},{"c":14.98,"h":15.04,"l":14.98,"n":178,"o":15.03,"t":"2026-10-01T16:30:00Z","v":7147,"vw":15.016876},{"c":14.975,"h":15,"l":14.96,"n":133,"o":14.96,"t":"2026-10-01T16:45:00Z","v":4844,"vw":14.984484},{"c":15.135,"h":15.14,"l":14.98,"n":380,"o":14.98,"t":"2026-10-01T17:00:00Z","v":19588,"vw":15.064662},{"c":15.23,"h":15.23,"l":15.125,"n":388,"o":15.135,"t":"2026-10-01T17:15:00Z","v":16032,"vw":15.176649},{"c":15.26,"h":15.29,"l":15.21,"n":223,"o":15.24,"t":"2026-10-01T17:30:00Z","v":7348,"vw":15.253471},{"c":15.11,"h":15.25,"l":15.08,"n":180,"o":15.25,"t":"2026-10-01T17:45:00Z","v":5233,"vw":15.187247},{"c":15.12,"h":15.13,"l":15.1,"n":140,"o":15.1,"t":"2026-10-01T18:00:00Z","v":6092,"vw":15.11192},{"c":15.21,"h":15.21,"l":15.13,"n":359,"o":15.13,"t":"2026-10-01T18:15:00Z","v":10989,"vw":15.181302},{"c":15.2,"h":15.27,"l":15.2,"n":409,"o":15.215,"t":"2026-10-01T18:30:00Z","v":21140,"vw":15.222442},{"c":15.215,"h":15.22,"l":15,"n":1096,"o":15.17,"t":"2026-10-01T18:45:00Z","v":100941,"vw":15.117008},{"c":15.04,"h":15.215,"l":15.04,"n":639,"o":15.215,"t":"2026-10-01T19:00:00Z","v":53523,"vw":15.116614},{"c":15.14,"h":15.14,"l":14.995,"n":544,"o":15.03,"t":"2026-10-01T19:15:00Z","v":57649,"vw":15.039145},{"c":15.09,"h":15.16,"l":15.05,"n":641,"o":15.145,"t":"2026-10-01T19:30:00Z","v":44904,"vw":15.10838},{"c":15.115,"h":15.15,"l":15.04,"n":1754,"o":15.085,"t":"2026-10-01T19:45:00Z","v":127663,"vw":15.113312},{"c":15.12,"h":15.12,"l":15.1,"n":27,"o":15.12,"t":"2026-10-01T20:00:00Z","v":76154,"vw":15.119911},{"c":15.2,"h":15.2,"l":15.12,"n":14,"o":15.12,"t":"2026-10-02T13:00:00Z","v":3314,"vw":15.155445},{"c":15.09,"h":15.355,"l":15.02,"n":199,"o":15.355,"t":"2026-10-02T13:30:00Z","v":18195,"vw":15.213826},{"c":15.16,"h":15.16,"l":15.02,"n":180,"o":15.025,"t":"2026-10-02T13:45:00Z","v":13660,"vw":15.069986},{"c":15.2,"h":15.24,"l":15.155,"n":288,"o":15.155,"t":"2026-10-02T14:00:00Z","v":15216,"vw":15.198849},{"c":15.19,"h":15.22,"l":15.155,"n":353,"o":15.18,"t":"2026-10-02T14:15:00Z","v":19261,"vw":15.186106},{"c":15.19,"h":15.19,"l":15.135,"n":167,"o":15.16,"t":"2026-10-02T14:30:00Z","v":7421,"vw":15.159595},{"c":15.19,"h":15.21,"l":15.17,"n":240,"o":15.19,"t":"2026-10-02T14:45:00Z","v":9593,"vw":15.188018},{"c":15.13,"h":15.23,"l":15.1,"n":659,"o":15.2,"t":"2026-10-02T15:00:00Z","v":44669,"vw":15.175896},{"c":15.24,"h":15.245,"l":15.14,"n":334,"o":15.14,"t":"2026-10-02T15:15:00Z","v":16995,"vw":15.187043},{"c":15.21,"h":15.285,"l":15.2,"n":278,"o":15.24,"t":"2026-10-02T15:30:00Z","v":12904,"vw":15.251088},{"c":15.28,"h":15.29,"l":15.19,"n":339,"o":15.2,"t":"2026-10-02T15:45:00Z","v":15201,"vw":15.245191},{"c":15.28,"h":15.32,"l":15.27,"n":318,"o":15.28,"t":"2026-10-02T16:00:00Z","v":17975,"vw":15.300172},{"c":15.34,"h":15.34,"l":15.27,"n":281,"o":15.28,"t":"2026-10-02T16:15:00Z","v":17502,"vw":15.315027},{"c":15.23,"h":15.355,"l":15.2,"n":911,"o":15.35,"t":"2026-10-02T16:30:00Z","v":127641,"vw":15.241981},{"c":15.205,"h":15.26,"l":15.205,"n":164,"o":15.24,"t":"2026-10-02T16:45:00Z","v":7872,"vw":15.236633},{"c":15.18,"h":15.225,"l":15.14,"n":267,"o":15.22,"t":"2026-10-02T17:00:00Z","v":14831,"vw":15.186324},{"c":15.18,"h":15.18,"l":15.16,"n":131,"o":15.16,"t":"2026-10-02T17:15:00Z","v":3835,"vw":15.169253},{"c":15.25,"h":15.25,"l":15.18,"n":170,"o":15.18,"t":"2026-10-02T17:30:00Z","v":7306,"vw":15.211843},{"c":15.175,"h":15.25,"l":15.16,"n":171,"o":15.25,"t":"2026-10-02T17:45:00Z","v":7270,"vw":15.202818},{"c":15.14,"h":15.19,"l":15.14,"n":157,"o":15.19,"t":"2026-10-02T18:00:00Z","v":4328,"vw":15.158736},{"c":15.23,"h":15.26,"l":15.15,"n":469,"o":15.15,"t":"2026-10-02T18:15:00Z","v":25342,"vw":15.212569},{"c":15.23,"h":15.25,"l":15.23,"n":103,"o":15.24,"t":"2026-10-02T18:30:00Z","v":4059,"vw":15.241964},{"c":15.19,"h":15.25,"l":15.175,"n":223,"o":15.25,"t":"2026-10-02T18:45:00Z","v":11225,"vw":15.201085},{"c":15.22,"h":15.23,"l":15.18,"n":228,"o":15.185,"t":"2026-10-02T19:00:00Z","v":10926,"vw":15.207143},{"c":15.04,"h":15.21,"l":15,"n":2552,"o":15.21,"t":"2026-10-02T19:15:00Z","v":360649,"vw":15.057019},{"c":15.145,"h":15.145,"l":15.01,"n":570,"o":15.045,"t":"2026-10-02T19:30:00Z","v":46563,"vw":15.068292},{"c":15.12,"h":15.16,"l":15.045,"n":1942,"o":15.145,"t":"2026-10-02T19:45:00Z","v":184635,"vw":15.085328},{"c":15.11,"h":15.11,"l":15.11,"n":10,"o":15.11,"t":"2026-10-02T20:00:00Z","v":79136,"vw":15.11},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-02T21:45:00Z","v":250,"vw":15.15},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-05T08:00:00Z","v":100,"vw":15.05},{"c":14.94,"h":15.145,"l":14.92,"n":112,"o":15.03,"t":"2026-10-05T13:30:00Z","v":10751,"vw":14.991563},{"c":15.125,"h":15.125,"l":14.96,"n":226,"o":14.96,"t":"2026-10-05T13:45:00Z","v":11584,"vw":15.024471},{"c":15.325,"h":15.325,"l":15.13,"n":193,"o":15.13,"t":"2026-10-05T14:00:00Z","v":12114,"vw":15.284338},{"c":15.2,"h":15.34,"l":15.2,"n":331,"o":15.34,"t":"2026-10-05T14:15:00Z","v":23321,"vw":15.260718},{"c":15.15,"h":15.24,"l":15.15,"n":161,"o":15.21,"t":"2026-10-05T14:30:00Z","v":7301,"vw":15.191503},{"c":15.2,"h":15.2,"l":15.15,"n":188,"o":15.15,"t":"2026-10-05T14:45:00Z","v":9890,"vw":15.181581},{"c":15.21,"h":15.23,"l":15.16,"n":226,"o":15.21,"t":"2026-10-05T15:00:00Z","v":10275,"vw":15.202623},{"c":15.33,"h":15.33,"l":15.245,"n":173,"o":15.248,"t":"2026-10-05T15:15:00Z","v":7632,"vw":15.279047},{"c":15.35,"h":15.35,"l":15.33,"n":131,"o":15.34,"t":"2026-10-05T15:30:00Z","v":5640,"vw":15.341912},{"c":15.36,"h":15.37,"l":15.35,"n":93,"o":15.3525,"t":"2026-10-05T15:45:00Z","v":2872,"vw":15.356607},{"c":15.51,"h":15.515,"l":15.36,"n":265,"o":15.36,"t":"2026-10-05T16:00:00Z","v":10793,"vw":15.442441},{"c":15.55,"h":15.56,"l":15.5001,"n":341,"o":15.5001,"t":"2026-10-05T16:15:00Z","v":17546,"vw":15.533118},{"c":15.59,"h":15.595,"l":15.48,"n":242,"o":15.56,"t":"2026-10-05T16:30:00Z","v":19766,"vw":15.55119},{"c":15.6,"h":15.605,"l":15.6,"n":85,"o":15.6,"t":"2026-10-05T16:45:00Z","v":1853,"vw":15.601094},{"c":15.595,"h":15.61,"l":15.58,"n":101,"o":15.59,"t":"2026-10-05T17:00:00Z","v":3579,"vw":15.5875},{"c":15.56,"h":15.62,"l":15.525,"n":195,"o":15.6,"t":"2026-10-05T17:15:00Z","v":9139,"vw":15.582271},{"c":15.56,"h":15.57,"l":15.545,"n":123,"o":15.57,"t":"2026-10-05T17:30:00Z","v":4533,"vw":15.553405},{"c":15.55,"h":15.57,"l":15.54,"n":204,"o":15.565,"t":"2026-10-05T17:45:00Z","v":7744,"vw":15.554977},{"c":15.52,"h":15.55,"l":15.51,"n":281,"o":15.55,"t":"2026-10-05T18:00:00Z","v":14050,"vw":15.532707},{"c":15.61,"h":15.61,"l":15.53,"n":197,"o":15.53,"t":"2026-10-05T18:15:00Z","v":6285,"vw":15.569728},{"c":15.56,"h":15.62,"l":15.56,"n":197,"o":15.62,"t":"2026-10-05T18:30:00Z","v":7497,"vw":15.595239},{"c":15.6,"h":15.61,"l":15.56,"n":432,"o":15.56,"t":"2026-10-05T18:45:00Z","v":17956,"vw":15.577695},{"c":15.545,"h":15.625,"l":15.5,"n":737,"o":15.605,"t":"2026-10-05T19:00:00Z","v":72780,"vw":15.54318},{"c":15.54,"h":15.55,"l":15.52,"n":322,"o":15.545,"t":"2026-10-05T19:15:00Z","v":16558,"vw":15.537298},{"c":15.63,"h":15.63,"l":15.53,"n":668,"o":15.53,"t":"2026-10-05T19:30:00Z","v":33325,"vw":15.570323},{"c":15.55,"h":15.63,"l":15.51,"n":2141,"o":15.62,"t":"2026-10-05T19:45:00Z","v":173742,"vw":15.556594},{"c":15.54,"h":15.54,"l":15.54,"n":19,"o":15.54,"t":"2026-10-05T20:00:00Z","v":97649,"vw":15.54},{"c":15.67,"h":15.67,"l":15.67,"n":3,"o":15.67,"t":"2026-10-06T08:45:00Z","v":261,"vw":15.67},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-10-06T09:45:00Z","v":302,"vw":15.7},{"c":15.35,"h":15.655,"l":15.26,"n":306,"o":15.61,"t":"2026-10-06T13:30:00Z","v":25309,"vw":15.500623},{"c":15.29,"h":15.415,"l":15.29,"n":86,"o":15.41,"t":"2026-10-06T13:45:00Z","v":4352,"vw":15.346481},{"c":15,"h":15.3,"l":15,"n":430,"o":15.28,"t":"2026-10-06T14:00:00Z","v":44825,"vw":15.095176},{"c":14.83,"h":14.9745,"l":14.83,"n":146,"o":14.97,"t":"2026-10-06T14:15:00Z","v":6735,"vw":14.910396},{"c":14.8,"h":14.83,"l":14.7,"n":204,"o":14.81,"t":"2026-10-06T14:30:00Z","v":16199,"vw":14.767644},{"c":14.73,"h":14.79,"l":14.7272,"n":89,"o":14.79,"t":"2026-10-06T14:45:00Z","v":3442,"vw":14.750017},{"c":14.73,"h":14.77,"l":14.67,"n":181,"o":14.755,"t":"2026-10-06T15:00:00Z","v":7625,"vw":14.727611},{"c":14.89,"h":14.89,"l":14.73,"n":282,"o":14.735,"t":"2026-10-06T15:15:00Z","v":18890,"vw":14.800063},{"c":14.765,"h":14.885,"l":14.74,"n":397,"o":14.88,"t":"2026-10-06T15:30:00Z","v":51013,"vw":14.770331},{"c":14.75,"h":14.78,"l":14.75,"n":140,"o":14.75,"t":"2026-10-06T15:45:00Z","v":9334,"vw":14.756601},{"c":14.68,"h":14.79,"l":14.66,"n":326,"o":14.76,"t":"2026-10-06T16:00:00Z","v":48265,"vw":14.751956},{"c":14.59,"h":14.67,"l":14.59,"n":180,"o":14.67,"t":"2026-10-06T16:15:00Z","v":11548,"vw":14.652937},{"c":14.54,"h":14.605,"l":14.54,"n":172,"o":14.6,"t":"2026-10-06T16:30:00Z","v":10352,"vw":14.581513},{"c":14.46,"h":14.54,"l":14.45,"n":175,"o":14.53,"t":"2026-10-06T16:45:00Z","v":9751,"vw":14.488388},{"c":14.425,"h":14.51,"l":14.391,"n":576,"o":14.45,"t":"2026-10-06T17:00:00Z","v":53638,"vw":14.434994},{"c":14.35,"h":14.415,"l":14.322,"n":213,"o":14.41,"t":"2026-10-06T17:15:00Z","v":19963,"vw":14.362999},{"c":14.335,"h":14.37,"l":14.23,"n":380,"o":14.32,"t":"2026-10-06T17:30:00Z","v":41612,"vw":14.276362},{"c":14.43,"h":14.47,"l":14.3,"n":381,"o":14.335,"t":"2026-10-06T17:45:00Z","v":38151,"vw":14.375961},{"c":14.465,"h":14.475,"l":14.44,"n":169,"o":14.455,"t":"2026-10-06T18:00:00Z","v":10657,"vw":14.451332},{"c":14.455,"h":14.51,"l":14.4,"n":538,"o":14.465,"t":"2026-10-06T18:15:00Z","v":48589,"vw":14.466019},{"c":14.39,"h":14.45,"l":14.36,"n":124,"o":14.45,"t":"2026-10-06T18:30:00Z","v":7705,"vw":14.407352},{"c":14.4,"h":14.42,"l":14.38,"n":199,"o":14.38,"t":"2026-10-06T18:45:00Z","v":10918,"vw":14.396131},{"c":14.39,"h":14.48,"l":14.38,"n":342,"o":14.41,"t":"2026-10-06T19:00:00Z","v":24118,"vw":14.429935},{"c":14.36,"h":14.4,"l":14.34,"n":225,"o":14.395,"t":"2026-10-06T19:15:00Z","v":14352,"vw":14.369086},{"c":14.32,"h":14.36,"l":14.27,"n":545,"o":14.36,"t":"2026-10-06T19:30:00Z","v":61603,"vw":14.314301},{"c":14.415,"h":14.45,"l":14.3,"n":1772,"o":14.31,"t":"2026-10-06T19:45:00Z","v":144000,"vw":14.38012},{"c":14.42,"h":14.42,"l":14.42,"n":25,"o":14.42,"t":"2026-10-06T20:00:00Z","v":86076,"vw":14.42},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-07T08:00:00Z","v":257,"vw":14},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-07T12:15:00Z","v":247,"vw":14.16},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-07T13:00:00Z","v":250,"vw":14.45},{"c":14.32,"h":14.32,"l":14.32,"n":3,"o":14.32,"t":"2026-10-07T13:15:00Z","v":238,"vw":14.32},{"c":14.39,"h":14.51,"l":14.2,"n":195,"o":14.2,"t":"2026-10-07T13:30:00Z","v":26990,"vw":14.291175},{"c":14.4,"h":14.465,"l":14.35,"n":507,"o":14.3635,"t":"2026-10-07T13:45:00Z","v":44660,"vw":14.416777},{"c":14.37,"h":14.45,"l":14.37,"n":287,"o":14.4,"t":"2026-10-07T14:00:00Z","v":33137,"vw":14.420113},{"c":14.3625,"h":14.47,"l":14.32,"n":221,"o":14.38,"t":"2026-10-07T14:15:00Z","v":31035,"vw":14.3979},{"c":14.4,"h":14.4,"l":14.35,"n":119,"o":14.365,"t":"2026-10-07T14:30:00Z","v":5514,"vw":14.372988},{"c":14.41,"h":14.42,"l":14.36,"n":248,"o":14.4,"t":"2026-10-07T14:45:00Z","v":17751,"vw":14.402764},{"c":14.4,"h":14.425,"l":14.39,"n":176,"o":14.425,"t":"2026-10-07T15:00:00Z","v":9163,"vw":14.402907},{"c":14.26,"h":14.44,"l":14.26,"n":404,"o":14.405,"t":"2026-10-07T15:15:00Z","v":25369,"vw":14.383256},{"c":14.32,"h":14.34,"l":14.265,"n":290,"o":14.265,"t":"2026-10-07T15:30:00Z","v":31894,"vw":14.307989},{"c":14.34,"h":14.375,"l":14.31,"n":395,"o":14.3175,"t":"2026-10-07T15:45:00Z","v":25605,"vw":14.32822},{"c":14.35,"h":14.3665,"l":14.29,"n":439,"o":14.36,"t":"2026-10-07T16:00:00Z","v":44698,"vw":14.334941},{"c":14.29,"h":14.385,"l":14.29,"n":473,"o":14.35,"t":"2026-10-07T16:15:00Z","v":33159,"vw":14.325318},{"c":14.3,"h":14.33,"l":14.27,"n":616,"o":14.29,"t":"2026-10-07T16:30:00Z","v":59981,"vw":14.305321},{"c":14.31,"h":14.32,"l":14.3,"n":262,"o":14.31,"t":"2026-10-07T16:45:00Z","v":25730,"vw":14.303297},{"c":14.3,"h":14.335,"l":14.3,"n":175,"o":14.32,"t":"2026-10-07T17:00:00Z","v":10609,"vw":14.31964},{"c":14.26,"h":14.3,"l":14.25,"n":188,"o":14.29,"t":"2026-10-07T17:15:00Z","v":8878,"vw":14.271838},{"c":14.295,"h":14.31,"l":14.27,"n":221,"o":14.27,"t":"2026-10-07T17:30:00Z","v":11263,"vw":14.294493},{"c":14.27,"h":14.315,"l":14.27,"n":184,"o":14.3,"t":"2026-10-07T17:45:00Z","v":24493,"vw":14.301746},{"c":14.28,"h":14.315,"l":14.26,"n":214,"o":14.295,"t":"2026-10-07T18:00:00Z","v":8574,"vw":14.28654},{"c":14.3,"h":14.3,"l":14.275,"n":160,"o":14.285,"t":"2026-10-07T18:15:00Z","v":5227,"vw":14.289749},{"c":14.29,"h":14.31,"l":14.28,"n":143,"o":14.305,"t":"2026-10-07T18:30:00Z","v":11400,"vw":14.299226},{"c":14.26,"h":14.3,"l":14.255,"n":231,"o":14.3,"t":"2026-10-07T18:45:00Z","v":13032,"vw":14.264133},{"c":14.17,"h":14.3,"l":14.17,"n":381,"o":14.28,"t":"2026-10-07T19:00:00Z","v":25935,"vw":14.223474},{"c":14.1753,"h":14.19,"l":14.14,"n":341,"o":14.185,"t":"2026-10-07T19:15:00Z","v":18092,"vw":14.159266},{"c":14.17,"h":14.17,"l":14.13,"n":527,"o":14.17,"t":"2026-10-07T19:30:00Z","v":28875,"vw":14.152821},{"c":14.17,"h":14.22,"l":14.13,"n":2540,"o":14.18,"t":"2026-10-07T19:45:00Z","v":298546,"vw":14.165796},{"c":14.19,"h":14.19,"l":14.16,"n":27,"o":14.16,"t":"2026-10-07T20:00:00Z","v":101632,"vw":14.189916},{"c":14.37,"h":14.37,"l":14.37,"n":7,"o":14.37,"t":"2026-10-07T20:30:00Z","v":2199,"vw":14.37},{"c":14.65,"h":14.65,"l":14.65,"n":6,"o":14.65,"t":"2026-10-07T21:45:00Z","v":552,"vw":14.65},{"c":14.69,"h":14.69,"l":14.6,"n":3,"o":14.6,"t":"2026-10-07T22:30:00Z","v":1104,"vw":14.681818},{"c":14.6217,"h":14.6217,"l":14.6217,"n":1,"o":14.6217,"t":"2026-10-07T22:45:00Z","v":300,"vw":14.6217},{"c":14.6217,"h":14.6217,"l":14.6217,"n":1,"o":14.6217,"t":"2026-10-07T23:00:00Z","v":2199,"vw":14.6217},{"c":14.61,"h":14.65,"l":14.61,"n":4,"o":14.65,"t":"2026-10-07T23:30:00Z","v":4194,"vw":14.618813},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-08T08:45:00Z","v":159,"vw":14.94},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-08T09:15:00Z","v":1400,"vw":14.94},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-08T09:30:00Z","v":846,"vw":14.9},{"c":14.04,"h":14.9,"l":14.04,"n":23,"o":14.9,"t":"2026-10-08T10:00:00Z","v":3496,"vw":14.353668},{"c":13.6,"h":13.77,"l":13.6,"n":9,"o":13.77,"t":"2026-10-08T10:15:00Z","v":1003,"vw":13.621066},{"c":14.25,"h":14.25,"l":13.44,"n":12,"o":13.45,"t":"2026-10-08T10:45:00Z","v":10468,"vw":13.46981},{"c":14.2555,"h":14.3,"l":13.9,"n":12,"o":14.195,"t":"2026-10-08T11:00:00Z","v":4107,"vw":14.064145},{"c":13.618,"h":13.96,"l":13.56,"n":27,"o":13.9,"t":"2026-10-08T11:15:00Z","v":23183,"vw":13.61444},{"c":12.9888,"h":13.618,"l":12.64,"n":46,"o":13.56,"t":"2026-10-08T11:30:00Z","v":53381,"vw":13.483206},{"c":13.8,"h":13.81,"l":13.2085,"n":83,"o":13.595,"t":"2026-10-08T11:45:00Z","v":8287,"vw":13.448941},{"c":13.5,"h":13.5,"l":13.5,"n":8,"o":13.5,"t":"2026-10-08T12:15:00Z","v":216,"vw":13.5},{"c":13.85,"h":13.85,"l":13.6,"n":9,"o":13.6,"t":"2026-10-08T12:30:00Z","v":1076,"vw":13.789432},{"c":12.84,"h":13.9,"l":12.84,"n":102,"o":13.83,"t":"2026-10-08T13:15:00Z","v":7298,"vw":13.541326},{"c":11.975,"h":13.8,"l":11.78,"n":1911,"o":13.22,"t":"2026-10-08T13:30:00Z","v":375214,"vw":12.365984},{"c":11.395,"h":12.0499,"l":11.3168,"n":1334,"o":11.91,"t":"2026-10-08T13:45:00Z","v":132076,"vw":11.606039},{"c":11.41,"h":11.565,"l":11.08,"n":1910,"o":11.36,"t":"2026-10-08T14:00:00Z","v":287539,"vw":11.327627},{"c":11.2,"h":11.42,"l":11.14,"n":1391,"o":11.41,"t":"2026-10-08T14:15:00Z","v":179727,"vw":11.280137},{"c":11.18,"h":11.4299,"l":11.085,"n":1161,"o":11.1975,"t":"2026-10-08T14:30:00Z","v":104799,"vw":11.257115},{"c":11.19,"h":11.28,"l":11.15,"n":775,"o":11.17,"t":"2026-10-08T14:45:00Z","v":78330,"vw":11.198109},{"c":11.0801,"h":11.21,"l":11.06,"n":1284,"o":11.19,"t":"2026-10-08T15:00:00Z","v":110703,"vw":11.12962},{"c":11.29,"h":11.38,"l":11.08,"n":1244,"o":11.088,"t":"2026-10-08T15:15:00Z","v":98066,"vw":11.250184},{"c":11.21,"h":11.37,"l":11.2,"n":869,"o":11.29,"t":"2026-10-08T15:30:00Z","v":69476,"vw":11.27391},{"c":11.21,"h":11.4,"l":11.19,"n":1037,"o":11.205,"t":"2026-10-08T15:45:00Z","v":84310,"vw":11.273161},{"c":11.195,"h":11.225,"l":11.125,"n":571,"o":11.21,"t":"2026-10-08T16:00:00Z","v":40634,"vw":11.16498},{"c":11.2,"h":11.34,"l":11.145,"n":704,"o":11.1788,"t":"2026-10-08T16:15:00Z","v":74308,"vw":11.244499},{"c":11.335,"h":11.3724,"l":11.2,"n":475,"o":11.21,"t":"2026-10-08T16:30:00Z","v":26906,"vw":11.282676},{"c":11.445,"h":11.46,"l":11.3,"n":540,"o":11.33,"t":"2026-10-08T16:45:00Z","v":46284,"vw":11.401041},{"c":11.43,"h":11.46,"l":11.38,"n":545,"o":11.43,"t":"2026-10-08T17:00:00Z","v":45099,"vw":11.422128},{"c":11.365,"h":11.5039,"l":11.34,"n":583,"o":11.42,"t":"2026-10-08T17:15:00Z","v":48563,"vw":11.442171},{"c":11.41,"h":11.43,"l":11.3,"n":449,"o":11.365,"t":"2026-10-08T17:30:00Z","v":28888,"vw":11.363176},{"c":11.53,"h":11.66,"l":11.41,"n":599,"o":11.41,"t":"2026-10-08T17:45:00Z","v":60433,"vw":11.551264},{"c":11.415,"h":11.52,"l":11.39,"n":759,"o":11.51,"t":"2026-10-08T18:00:00Z","v":65115,"vw":11.445968},{"c":11.465,"h":11.5232,"l":11.33,"n":822,"o":11.4,"t":"2026-10-08T18:15:00Z","v":88664,"vw":11.446469},{"c":11.545,"h":11.57,"l":11.455,"n":576,"o":11.455,"t":"2026-10-08T18:30:00Z","v":46508,"vw":11.513567},{"c":11.48,"h":11.605,"l":11.475,"n":732,"o":11.545,"t":"2026-10-08T18:45:00Z","v":63115,"vw":11.549124},{"c":11.585,"h":11.59,"l":11.475,"n":851,"o":11.475,"t":"2026-10-08T19:00:00Z","v":59431,"vw":11.523857},{"c":11.68,"h":11.71,"l":11.565,"n":686,"o":11.57,"t":"2026-10-08T19:15:00Z","v":58904,"vw":11.656616},{"c":11.59,"h":11.73,"l":11.5014,"n":1315,"o":11.68,"t":"2026-10-08T19:30:00Z","v":116026,"vw":11.613152},{"c":11.21,"h":11.59,"l":11.19,"n":3459,"o":11.59,"t":"2026-10-08T19:45:00Z","v":322592,"vw":11.376629},{"c":11.23,"h":11.48,"l":11.21,"n":27,"o":11.21,"t":"2026-10-08T20:00:00Z","v":201682,"vw":11.230189},{"c":11.2501,"h":11.2501,"l":11.2501,"n":1,"o":11.2501,"t":"2026-10-08T20:15:00Z","v":23610,"vw":11.2501},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-08T20:30:00Z","v":7500,"vw":11.48},{"c":11.5373,"h":11.59,"l":11.45,"n":3,"o":11.59,"t":"2026-10-08T20:45:00Z","v":300,"vw":11.525767},{"c":11.27,"h":11.27,"l":11.27,"n":4,"o":11.27,"t":"2026-10-08T21:15:00Z","v":211,"vw":11.27},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-08T23:15:00Z","v":100,"vw":11.24},{"c":11.487,"h":11.487,"l":11.487,"n":4,"o":11.487,"t":"2026-10-08T23:45:00Z","v":1304,"vw":11.487},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-09T08:00:00Z","v":650,"vw":11.4},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-09T08:30:00Z","v":100,"vw":11.37},{"c":11.35,"h":11.35,"l":11.3,"n":2,"o":11.3,"t":"2026-10-09T08:45:00Z","v":468,"vw":11.32938},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-09T09:45:00Z","v":300,"vw":11.4},{"c":11.37,"h":11.39,"l":11.37,"n":4,"o":11.39,"t":"2026-10-09T11:00:00Z","v":302,"vw":11.38},{"c":11.51,"h":11.51,"l":11.51,"n":5,"o":11.51,"t":"2026-10-09T11:30:00Z","v":2000,"vw":11.51},{"c":11.25,"h":11.45,"l":11.25,"n":23,"o":11.45,"t":"2026-10-09T13:15:00Z","v":1251,"vw":11.421429},{"c":11.16,"h":11.29,"l":10.86,"n":1340,"o":11.25,"t":"2026-10-09T13:30:00Z","v":138639,"vw":11.049799},{"c":11.065,"h":11.1965,"l":10.959,"n":903,"o":11.1965,"t":"2026-10-09T13:45:00Z","v":95703,"vw":11.064608},{"c":11.07,"h":11.16,"l":11.015,"n":858,"o":11.08,"t":"2026-10-09T14:00:00Z","v":68495,"vw":11.092734},{"c":11.112,"h":11.15,"l":11.02,"n":492,"o":11.05,"t":"2026-10-09T14:15:00Z","v":42083,"vw":11.093405},{"c":11.17,"h":11.21,"l":11.095,"n":1315,"o":11.1002,"t":"2026-10-09T14:30:00Z","v":124731,"vw":11.154729},{"c":11.189,"h":11.24,"l":11.14,"n":611,"o":11.17,"t":"2026-10-09T14:45:00Z","v":56189,"vw":11.189445},{"c":11.28,"h":11.3,"l":11.175,"n":408,"o":11.189,"t":"2026-10-09T15:00:00Z","v":39295,"vw":11.237154},{"c":11.36,"h":11.38,"l":11.28,"n":512,"o":11.29,"t":"2026-10-09T15:15:00Z","v":35489,"vw":11.329157},{"c":11.36,"h":11.365,"l":11.305,"n":481,"o":11.34,"t":"2026-10-09T15:30:00Z","v":28222,"vw":11.335127},{"c":11.46,"h":11.49,"l":11.335,"n":643,"o":11.355,"t":"2026-10-09T15:45:00Z","v":69619,"vw":11.42927},{"c":11.555,"h":11.575,"l":11.41,"n":618,"o":11.46,"t":"2026-10-09T16:00:00Z","v":60197,"vw":11.490491},{"c":11.805,"h":11.8406,"l":11.535,"n":1308,"o":11.54,"t":"2026-10-09T16:15:00Z","v":109339,"vw":11.708339},{"c":11.74,"h":11.845,"l":11.72,"n":892,"o":11.805,"t":"2026-10-09T16:30:00Z","v":58386,"vw":11.770921},{"c":11.688,"h":11.74,"l":11.63,"n":661,"o":11.74,"t":"2026-10-09T16:45:00Z","v":58204,"vw":11.663974},{"c":11.77,"h":11.97,"l":11.685,"n":1024,"o":11.685,"t":"2026-10-09T17:00:00Z","v":107466,"vw":11.845417},{"c":11.795,"h":11.805,"l":11.705,"n":518,"o":11.77,"t":"2026-10-09T17:15:00Z","v":61634,"vw":11.740584},{"c":11.77,"h":11.79,"l":11.75,"n":285,"o":11.79,"t":"2026-10-09T17:30:00Z","v":17382,"vw":11.767889},{"c":11.705,"h":11.76,"l":11.705,"n":326,"o":11.76,"t":"2026-10-09T17:45:00Z","v":18707,"vw":11.730235},{"c":11.76,"h":11.88,"l":11.685,"n":980,"o":11.705,"t":"2026-10-09T18:00:00Z","v":109072,"vw":11.794048},{"c":11.84,"h":11.89,"l":11.75,"n":666,"o":11.755,"t":"2026-10-09T18:15:00Z","v":52451,"vw":11.805631},{"c":11.81,"h":11.845,"l":11.77,"n":453,"o":11.83,"t":"2026-10-09T18:30:00Z","v":36250,"vw":11.811856},{"c":11.735,"h":11.805,"l":11.715,"n":554,"o":11.805,"t":"2026-10-09T18:45:00Z","v":45395,"vw":11.747114},{"c":11.705,"h":11.8,"l":11.705,"n":932,"o":11.731,"t":"2026-10-09T19:00:00Z","v":122789,"vw":11.773738},{"c":11.64,"h":11.7,"l":11.595,"n":719,"o":11.7,"t":"2026-10-09T19:15:00Z","v":63636,"vw":11.641976},{"c":11.6,"h":11.645,"l":11.58,"n":1339,"o":11.63,"t":"2026-10-09T19:30:00Z","v":152286,"vw":11.613661},{"c":11.515,"h":11.605,"l":11.51,"n":2799,"o":11.605,"t":"2026-10-09T19:45:00Z","v":258588,"vw":11.543548},{"c":11.52,"h":11.52,"l":11.52,"n":12,"o":11.52,"t":"2026-10-09T20:00:00Z","v":107722,"vw":11.52},{"c":11.2,"h":11.37,"l":11.18,"n":31,"o":11.37,"t":"2026-10-09T20:30:00Z","v":5001,"vw":11.263112},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-09T20:45:00Z","v":101,"vw":11.4},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-09T21:00:00Z","v":140,"vw":11.36},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-12T09:00:00Z","v":174,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-12T12:45:00Z","v":1001,"vw":11.48},{"c":11.45,"h":11.46,"l":11.45,"n":4,"o":11.46,"t":"2026-10-12T13:15:00Z","v":334,"vw":11.45635},{"c":11.635,"h":11.688,"l":11.42,"n":457,"o":11.42,"t":"2026-10-12T13:30:00Z","v":71411,"vw":11.5234},{"c":11.599,"h":11.63,"l":11.57,"n":219,"o":11.63,"t":"2026-10-12T13:45:00Z","v":19337,"vw":11.60442},{"c":11.64,"h":11.705,"l":11.58,"n":428,"o":11.59,"t":"2026-10-12T14:00:00Z","v":34170,"vw":11.647716},{"c":11.61,"h":11.6399,"l":11.56,"n":378,"o":11.62,"t":"2026-10-12T14:15:00Z","v":30466,"vw":11.60425},{"c":11.52,"h":11.64,"l":11.5,"n":296,"o":11.6014,"t":"2026-10-12T14:30:00Z","v":21710,"vw":11.569805},{"c":11.47,"h":11.52,"l":11.44,"n":201,"o":11.515,"t":"2026-10-12T14:45:00Z","v":10156,"vw":11.478083},{"c":11.445,"h":11.475,"l":11.41,"n":237,"o":11.475,"t":"2026-10-12T15:00:00Z","v":15059,"vw":11.444263},{"c":11.41,"h":11.49,"l":11.36,"n":682,"o":11.445,"t":"2026-10-12T15:15:00Z","v":68334,"vw":11.408734},{"c":11.31,"h":11.4,"l":11.31,"n":251,"o":11.4,"t":"2026-10-12T15:30:00Z","v":15006,"vw":11.36899},{"c":11.3359,"h":11.34,"l":11.3,"n":258,"o":11.31,"t":"2026-10-12T15:45:00Z","v":14971,"vw":11.32199},{"c":11.49,"h":11.52,"l":11.33,"n":931,"o":11.33,"t":"2026-10-12T16:00:00Z","v":79992,"vw":11.423179},{"c":11.4,"h":11.485,"l":11.4,"n":208,"o":11.48,"t":"2026-10-12T16:15:00Z","v":10718,"vw":11.454725},{"c":11.36,"h":11.42,"l":11.36,"n":193,"o":11.405,"t":"2026-10-12T16:30:00Z","v":9617,"vw":11.402607},{"c":11.38,"h":11.38,"l":11.35,"n":220,"o":11.375,"t":"2026-10-12T16:45:00Z","v":10541,"vw":11.371366},{"c":11.4112,"h":11.4112,"l":11.3542,"n":375,"o":11.37,"t":"2026-10-12T17:00:00Z","v":18095,"vw":11.38451},{"c":11.455,"h":11.455,"l":11.4,"n":278,"o":11.41,"t":"2026-10-12T17:15:00Z","v":14982,"vw":11.422147},{"c":11.4,"h":11.465,"l":11.4,"n":189,"o":11.46,"t":"2026-10-12T17:30:00Z","v":9519,"vw":11.441815},{"c":11.45,"h":11.45,"l":11.405,"n":156,"o":11.415,"t":"2026-10-12T17:45:00Z","v":9441,"vw":11.422872},{"c":11.425,"h":11.445,"l":11.38,"n":305,"o":11.445,"t":"2026-10-12T18:00:00Z","v":19562,"vw":11.410091},{"c":11.44,"h":11.44,"l":11.41,"n":240,"o":11.415,"t":"2026-10-12T18:15:00Z","v":14890,"vw":11.427586},{"c":11.425,"h":11.445,"l":11.41,"n":389,"o":11.435,"t":"2026-10-12T18:30:00Z","v":36947,"vw":11.418227},{"c":11.47,"h":11.47,"l":11.41,"n":408,"o":11.425,"t":"2026-10-12T18:45:00Z","v":25188,"vw":11.45022},{"c":11.48,"h":11.48,"l":11.43,"n":450,"o":11.46,"t":"2026-10-12T19:00:00Z","v":53118,"vw":11.455933},{"c":11.425,"h":11.485,"l":11.42,"n":378,"o":11.48,"t":"2026-10-12T19:15:00Z","v":20110,"vw":11.459359},{"c":11.41,"h":11.43,"l":11.365,"n":1265,"o":11.42,"t":"2026-10-12T19:30:00Z","v":120117,"vw":11.406792},{"c":11.4,"h":11.465,"l":11.355,"n":2146,"o":11.41,"t":"2026-10-12T19:45:00Z","v":209353,"vw":11.421452},{"c":11.4,"h":11.4,"l":11.4,"n":39,"o":11.4,"t":"2026-10-12T20:00:00Z","v":90673,"vw":11.4},{"c":11.43,"h":11.43,"l":11.4,"n":3,"o":11.4,"t":"2026-10-12T22:30:00Z","v":367,"vw":11.419726},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-13T08:00:00Z","v":901,"vw":11.59},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-13T10:00:00Z","v":100,"vw":11.4},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-13T12:30:00Z","v":302,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":93,"o":11.5,"t":"2026-10-13T13:00:00Z","v":4502,"vw":11.5},{"c":11.5,"h":11.52,"l":11.355,"n":302,"o":11.43,"t":"2026-10-13T13:30:00Z","v":32367,"vw":11.466464},{"c":11.21,"h":11.485,"l":11.2,"n":406,"o":11.484,"t":"2026-10-13T13:45:00Z","v":29273,"vw":11.325882},{"c":11.26,"h":11.2925,"l":11.15,"n":382,"o":11.21,"t":"2026-10-13T14:00:00Z","v":40320,"vw":11.207707},{"c":11.25,"h":11.305,"l":11.25,"n":361,"o":11.26,"t":"2026-10-13T14:15:00Z","v":25090,"vw":11.281151},{"c":11.3,"h":11.31,"l":11.22,"n":394,"o":11.23,"t":"2026-10-13T14:30:00Z","v":36556,"vw":11.287802},{"c":11.29,"h":11.32,"l":11.272,"n":252,"o":11.32,"t":"2026-10-13T14:45:00Z","v":19791,"vw":11.302469},{"c":11.19,"h":11.27,"l":11.165,"n":268,"o":11.27,"t":"2026-10-13T15:00:00Z","v":21556,"vw":11.206767},{"c":11.11,"h":11.19,"l":11.1,"n":258,"o":11.19,"t":"2026-10-13T15:15:00Z","v":21644,"vw":11.135524},{"c":11.155,"h":11.16,"l":11.09,"n":257,"o":11.1,"t":"2026-10-13T15:30:00Z","v":18706,"vw":11.120745},{"c":11.16,"h":11.16,"l":11.11,"n":216,"o":11.14,"t":"2026-10-13T15:45:00Z","v":12163,"vw":11.126155},{"c":11.12,"h":11.195,"l":11.11,"n":487,"o":11.16,"t":"2026-10-13T16:00:00Z","v":41074,"vw":11.134801},{"c":10.84,"h":11.12,"l":10.81,"n":1035,"o":11.12,"t":"2026-10-13T16:15:00Z","v":79315,"vw":10.943219},{"c":10.66,"h":10.84,"l":10.62,"n":688,"o":10.84,"t":"2026-10-13T16:30:00Z","v":86710,"vw":10.737404},{"c":10.75,"h":10.77,"l":10.65,"n":444,"o":10.65,"t":"2026-10-13T16:45:00Z","v":22242,"vw":10.716578},{"c":10.65,"h":10.75,"l":10.64,"n":330,"o":10.75,"t":"2026-10-13T17:00:00Z","v":21959,"vw":10.687894},{"c":10.66,"h":10.67,"l":10.62,"n":331,"o":10.645,"t":"2026-10-13T17:15:00Z","v":14822,"vw":10.650214},{"c":10.735,"h":10.785,"l":10.645,"n":466,"o":10.7,"t":"2026-10-13T17:30:00Z","v":36411,"vw":10.717529},{"c":10.7494,"h":10.8,"l":10.74,"n":535,"o":10.745,"t":"2026-10-13T17:45:00Z","v":41569,"vw":10.76034},{"c":10.8,"h":10.84,"l":10.745,"n":570,"o":10.745,"t":"2026-10-13T18:00:00Z","v":36606,"vw":10.78515},{"c":10.78,"h":10.87,"l":10.77,"n":942,"o":10.79,"t":"2026-10-13T18:15:00Z","v":96090,"vw":10.817007},{"c":10.78,"h":10.82,"l":10.78,"n":509,"o":10.78,"t":"2026-10-13T18:30:00Z","v":35115,"vw":10.802804},{"c":10.79,"h":10.795,"l":10.75,"n":426,"o":10.78,"t":"2026-10-13T18:45:00Z","v":34509,"vw":10.776453},{"c":10.785,"h":10.795,"l":10.77,"n":455,"o":10.78,"t":"2026-10-13T19:00:00Z","v":27053,"vw":10.78372},{"c":10.95,"h":10.95,"l":10.7601,"n":1054,"o":10.785,"t":"2026-10-13T19:15:00Z","v":92351,"vw":10.845443},{"c":10.89,"h":10.96,"l":10.89,"n":878,"o":10.94,"t":"2026-10-13T19:30:00Z","v":53050,"vw":10.936514},{"c":10.89,"h":10.95,"l":10.84,"n":2989,"o":10.895,"t":"2026-10-13T19:45:00Z","v":232703,"vw":10.896025},{"c":10.9,"h":10.92,"l":10.9,"n":31,"o":10.9,"t":"2026-10-13T20:00:00Z","v":101210,"vw":10.900705},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-14T12:30:00Z","v":2501,"vw":10.9},{"c":10.79,"h":10.85,"l":10.69,"n":83,"o":10.85,"t":"2026-10-14T12:45:00Z","v":15617,"vw":10.76537},{"c":10.72,"h":10.86,"l":10.69,"n":63,"o":10.85,"t":"2026-10-14T13:15:00Z","v":12515,"vw":10.768043},{"c":11.13,"h":11.14,"l":10.73,"n":300,"o":10.79,"t":"2026-10-14T13:30:00Z","v":47376,"vw":10.893709},{"c":11.2909,"h":11.39,"l":11.13,"n":490,"o":11.13,"t":"2026-10-14T13:45:00Z","v":52719,"vw":11.293101},{"c":11.37,"h":11.48,"l":11.32,"n":396,"o":11.32,"t":"2026-10-14T14:00:00Z","v":73829,"vw":11.436422},{"c":11.36,"h":11.44,"l":11.29,"n":478,"o":11.38,"t":"2026-10-14T14:15:00Z","v":130032,"vw":11.391491},{"c":11.425,"h":11.44,"l":11.35,"n":427,"o":11.36,"t":"2026-10-14T14:30:00Z","v":50033,"vw":11.399003},{"c":11.42,"h":11.425,"l":11.36,"n":305,"o":11.425,"t":"2026-10-14T14:45:00Z","v":21563,"vw":11.407273},{"c":11.385,"h":11.45,"l":11.38,"n":336,"o":11.415,"t":"2026-10-14T15:00:00Z","v":29274,"vw":11.4164},{"c":11.35,"h":11.41,"l":11.35,"n":262,"o":11.4,"t":"2026-10-14T15:15:00Z","v":30814,"vw":11.396979},{"c":11.34,"h":11.37,"l":11.322,"n":172,"o":11.35,"t":"2026-10-14T15:30:00Z","v":11081,"vw":11.347858},{"c":11.25,"h":11.38,"l":11.23,"n":229,"o":11.36,"t":"2026-10-14T15:45:00Z","v":14599,"vw":11.318876},{"c":11.145,"h":11.27,"l":11.145,"n":239,"o":11.26,"t":"2026-10-14T16:00:00Z","v":20201,"vw":11.215047},{"c":11.175,"h":11.1899,"l":11.11,"n":419,"o":11.145,"t":"2026-10-14T16:15:00Z","v":27478,"vw":11.149554},{"c":11.08,"h":11.1762,"l":11.065,"n":331,"o":11.1762,"t":"2026-10-14T16:30:00Z","v":19828,"vw":11.122276},{"c":11.06,"h":11.085,"l":11.06,"n":159,"o":11.08,"t":"2026-10-14T16:45:00Z","v":5932,"vw":11.073842},{"c":11.06,"h":11.09,"l":11.04,"n":397,"o":11.065,"t":"2026-10-14T17:00:00Z","v":24785,"vw":11.060013},{"c":11.01,"h":11.05,"l":11.01,"n":155,"o":11.05,"t":"2026-10-14T17:15:00Z","v":8218,"vw":11.02238},{"c":10.98,"h":11.045,"l":10.98,"n":219,"o":11.01,"t":"2026-10-14T17:30:00Z","v":10557,"vw":11.024202},{"c":10.965,"h":10.98,"l":10.95,"n":133,"o":10.98,"t":"2026-10-14T17:45:00Z","v":5857,"vw":10.963989},{"c":10.95,"h":10.98,"l":10.95,"n":274,"o":10.96,"t":"2026-10-14T18:00:00Z","v":11200,"vw":10.96412},{"c":10.87,"h":10.965,"l":10.87,"n":252,"o":10.965,"t":"2026-10-14T18:15:00Z","v":19831,"vw":10.911807},{"c":10.91,"h":10.99,"l":10.87,"n":2118,"o":10.87,"t":"2026-10-14T18:30:00Z","v":367464,"vw":10.932336},{"c":11.02,"h":11.06,"l":10.905,"n":456,"o":10.91,"t":"2026-10-14T18:45:00Z","v":28183,"vw":10.959496},{"c":11.045,"h":11.055,"l":11.03,"n":418,"o":11.03,"t":"2026-10-14T19:00:00Z","v":29875,"vw":11.043951},{"c":11.215,"h":11.235,"l":11.045,"n":1026,"o":11.05,"t":"2026-10-14T19:15:00Z","v":91894,"vw":11.120213},{"c":11.2,"h":11.235,"l":11.18,"n":623,"o":11.215,"t":"2026-10-14T19:30:00Z","v":36230,"vw":11.215962},{"c":11.05,"h":11.235,"l":11.05,"n":3132,"o":11.205,"t":"2026-10-14T19:45:00Z","v":253926,"vw":11.113438},{"c":11.05,"h":11.05,"l":11.05,"n":28,"o":11.05,"t":"2026-10-14T20:00:00Z","v":112808,"vw":11.05},{"c":10.788,"h":10.788,"l":10.788,"n":1,"o":10.788,"t":"2026-10-14T20:45:00Z","v":170,"vw":10.788},{"c":11.043,"h":11.043,"l":11.04,"n":3,"o":11.04,"t":"2026-10-15T08:00:00Z","v":1302,"vw":11.042539},{"c":11.04,"h":11.04,"l":11.04,"n":3,"o":11.04,"t":"2026-10-15T09:45:00Z","v":460,"vw":11.04},{"c":11.2,"h":11.2,"l":11.07,"n":3,"o":11.07,"t":"2026-10-15T11:30:00Z","v":207,"vw":11.136893},{"c":11.05,"h":11.15,"l":11,"n":93,"o":11.15,"t":"2026-10-15T13:00:00Z","v":11952,"vw":11.097487},{"c":11.24,"h":11.24,"l":11.05,"n":429,"o":11.05,"t":"2026-10-15T13:30:00Z","v":30758,"vw":11.100243},{"c":11.294,"h":11.33,"l":11.189,"n":353,"o":11.23,"t":"2026-10-15T13:45:00Z","v":18877,"vw":11.266691},{"c":11.23,"h":11.294,"l":11.21,"n":427,"o":11.294,"t":"2026-10-15T14:00:00Z","v":17536,"vw":11.240875},{"c":11.15,"h":11.245,"l":11.142,"n":422,"o":11.22,"t":"2026-10-15T14:15:00Z","v":13794,"vw":11.182473},{"c":11.36,"h":11.365,"l":11.155,"n":897,"o":11.155,"t":"2026-10-15T14:30:00Z","v":104116,"vw":11.260544},{"c":11.3658,"h":11.38,"l":11.34,"n":571,"o":11.36,"t":"2026-10-15T14:45:00Z","v":38257,"vw":11.363739},{"c":11.41,"h":11.42,"l":11.35,"n":537,"o":11.38,"t":"2026-10-15T15:00:00Z","v":36747,"vw":11.387059},{"c":11.42,"h":11.425,"l":11.38,"n":639,"o":11.39,"t":"2026-10-15T15:15:00Z","v":36238,"vw":11.40581},{"c":11.475,"h":11.52,"l":11.4,"n":672,"o":11.42,"t":"2026-10-15T15:30:00Z","v":46581,"vw":11.472875},{"c":11.48,"h":11.52,"l":11.47,"n":517,"o":11.475,"t":"2026-10-15T15:45:00Z","v":32228,"vw":11.505146},{"c":11.37,"h":11.475,"l":11.34,"n":526,"o":11.475,"t":"2026-10-15T16:00:00Z","v":39332,"vw":11.376019},{"c":11.37,"h":11.4,"l":11.35,"n":404,"o":11.37,"t":"2026-10-15T16:15:00Z","v":15825,"vw":11.375208},{"c":11.31,"h":11.38,"l":11.31,"n":401,"o":11.37,"t":"2026-10-15T16:30:00Z","v":16502,"vw":11.360344},{"c":11.34,"h":11.345,"l":11.31,"n":334,"o":11.32,"t":"2026-10-15T16:45:00Z","v":12410,"vw":11.326235},{"c":11.33,"h":11.345,"l":11.32,"n":236,"o":11.34,"t":"2026-10-15T17:00:00Z","v":6007,"vw":11.334749},{"c":11.38,"h":11.38,"l":11.3,"n":438,"o":11.33,"t":"2026-10-15T17:15:00Z","v":19128,"vw":11.327012},{"c":11.465,"h":11.47,"l":11.365,"n":547,"o":11.38,"t":"2026-10-15T17:30:00Z","v":60676,"vw":11.387225},{"c":11.435,"h":11.5,"l":11.42,"n":708,"o":11.465,"t":"2026-10-15T17:45:00Z","v":49451,"vw":11.441572},{"c":11.455,"h":11.455,"l":11.41,"n":744,"o":11.43,"t":"2026-10-15T18:00:00Z","v":43823,"vw":11.426774},{"c":11.46,"h":11.485,"l":11.44,"n":460,"o":11.455,"t":"2026-10-15T18:15:00Z","v":15410,"vw":11.471862},{"c":11.5,"h":11.51,"l":11.43,"n":554,"o":11.46,"t":"2026-10-15T18:30:00Z","v":34898,"vw":11.471519},{"c":11.48,"h":11.495,"l":11.46,"n":412,"o":11.495,"t":"2026-10-15T18:45:00Z","v":15055,"vw":11.480128},{"c":11.535,"h":11.57,"l":11.48,"n":636,"o":11.48,"t":"2026-10-15T19:00:00Z","v":25710,"vw":11.516206},{"c":11.56,"h":11.56,"l":11.53,"n":661,"o":11.54,"t":"2026-10-15T19:15:00Z","v":20674,"vw":11.544662},{"c":11.57,"h":11.6,"l":11.535,"n":1217,"o":11.56,"t":"2026-10-15T19:30:00Z","v":85305,"vw":11.564546},{"c":11.59,"h":11.625,"l":11.515,"n":2366,"o":11.57,"t":"2026-10-15T19:45:00Z","v":181260,"vw":11.568921},{"c":11.58,"h":11.58,"l":11.58,"n":31,"o":11.58,"t":"2026-10-15T20:00:00Z","v":91039,"vw":11.58},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-15T21:15:00Z","v":200,"vw":11.56},{"c":11.54,"h":11.55,"l":11.54,"n":31,"o":11.55,"t":"2026-10-16T12:15:00Z","v":1821,"vw":11.548812},{"c":11.569,"h":11.73,"l":11.569,"n":208,"o":11.61,"t":"2026-10-16T13:30:00Z","v":31606,"vw":11.634253},{"c":11.424,"h":11.574,"l":11.424,"n":339,"o":11.574,"t":"2026-10-16T13:45:00Z","v":32725,"vw":11.46306},{"c":11.42,"h":11.485,"l":11.41,"n":242,"o":11.425,"t":"2026-10-16T14:00:00Z","v":44847,"vw":11.44982},{"c":11.41,"h":11.45,"l":11.41,"n":280,"o":11.42,"t":"2026-10-16T14:15:00Z","v":14542,"vw":11.427066},{"c":11.415,"h":11.415,"l":11.37,"n":202,"o":11.4,"t":"2026-10-16T14:30:00Z","v":11206,"vw":11.392724},{"c":11.435,"h":11.45,"l":11.4,"n":157,"o":11.415,"t":"2026-10-16T14:45:00Z","v":6948,"vw":11.416337},{"c":11.44,"h":11.45,"l":11.41,"n":259,"o":11.44,"t":"2026-10-16T15:00:00Z","v":13440,"vw":11.432536},{"c":11.29,"h":11.425,"l":11.285,"n":239,"o":11.425,"t":"2026-10-16T15:15:00Z","v":12795,"vw":11.3646},{"c":11.31,"h":11.3351,"l":11.3,"n":263,"o":11.3,"t":"2026-10-16T15:30:00Z","v":10197,"vw":11.316851},{"c":11.27,"h":11.31,"l":11.26,"n":186,"o":11.29,"t":"2026-10-16T15:45:00Z","v":5702,"vw":11.286603},{"c":11.25,"h":11.27,"l":11.24,"n":270,"o":11.27,"t":"2026-10-16T16:00:00Z","v":9138,"vw":11.255034},{"c":11.195,"h":11.28,"l":11.19,"n":325,"o":11.26,"t":"2026-10-16T16:15:00Z","v":15010,"vw":11.229863},{"c":11.15,"h":11.205,"l":11.15,"n":245,"o":11.195,"t":"2026-10-16T16:30:00Z","v":11428,"vw":11.185971},{"c":11.26,"h":11.26,"l":11.15,"n":555,"o":11.15,"t":"2026-10-16T16:45:00Z","v":37538,"vw":11.219869},{"c":11.19,"h":11.27,"l":11.18,"n":462,"o":11.27,"t":"2026-10-16T17:00:00Z","v":22294,"vw":11.223826},{"c":11.15,"h":11.19,"l":11.15,"n":256,"o":11.18,"t":"2026-10-16T17:15:00Z","v":9034,"vw":11.165357},{"c":11.155,"h":11.17,"l":11.14,"n":405,"o":11.15,"t":"2026-10-16T17:30:00Z","v":16920,"vw":11.1519},{"c":11.13,"h":11.16,"l":11.13,"n":355,"o":11.155,"t":"2026-10-16T17:45:00Z","v":12441,"vw":11.144725},{"c":11.1,"h":11.14,"l":11.07,"n":469,"o":11.14,"t":"2026-10-16T18:00:00Z","v":26034,"vw":11.107271},{"c":11.11,"h":11.12,"l":11.0813,"n":302,"o":11.11,"t":"2026-10-16T18:15:00Z","v":13466,"vw":11.099887},{"c":11.08,"h":11.115,"l":11.06,"n":494,"o":11.11,"t":"2026-10-16T18:30:00Z","v":27533,"vw":11.090003},{"c":11.085,"h":11.09,"l":11.05,"n":395,"o":11.09,"t":"2026-10-16T18:45:00Z","v":16669,"vw":11.068026},{"c":11.12,"h":11.15,"l":11.085,"n":670,"o":11.09,"t":"2026-10-16T19:00:00Z","v":32503,"vw":11.117852},{"c":11.095,"h":11.135,"l":11.095,"n":423,"o":11.115,"t":"2026-10-16T19:15:00Z","v":18368,"vw":11.114147},{"c":11.22,"h":11.24,"l":11.08,"n":769,"o":11.1,"t":"2026-10-16T19:30:00Z","v":55107,"vw":11.184368},{"c":11.26,"h":11.265,"l":11.2,"n":2444,"o":11.215,"t":"2026-10-16T19:45:00Z","v":186013,"vw":11.223858},{"c":11.24,"h":11.24,"l":11.24,"n":24,"o":11.24,"t":"2026-10-16T20:00:00Z","v":160865,"vw":11.24},{"c":11.1493,"h":11.1493,"l":11.1493,"n":1,"o":11.1493,"t":"2026-10-16T20:45:00Z","v":500,"vw":11.1493},{"c":11.34,"h":11.4,"l":11.34,"n":9,"o":11.4,"t":"2026-10-19T08:00:00Z","v":435,"vw":11.37},{"c":11.31,"h":11.4,"l":11.16,"n":73,"o":11.2,"t":"2026-10-19T12:00:00Z","v":7471,"vw":11.296272},{"c":11.19,"h":11.555,"l":11.09,"n":268,"o":11.29,"t":"2026-10-19T13:30:00Z","v":23862,"vw":11.252706},{"c":11.145,"h":11.22,"l":11.11,"n":173,"o":11.15,"t":"2026-10-19T13:45:00Z","v":17846,"vw":11.143341},{"c":11.26,"h":11.3,"l":11.14,"n":260,"o":11.145,"t":"2026-10-19T14:00:00Z","v":13528,"vw":11.221245},{"c":11.28,"h":11.28,"l":11.22,"n":228,"o":11.26,"t":"2026-10-19T14:15:00Z","v":14585,"vw":11.260775},{"c":11.34,"h":11.38,"l":11.27,"n":410,"o":11.28,"t":"2026-10-19T14:30:00Z","v":47810,"vw":11.334496},{"c":11.345,"h":11.355,"l":11.31,"n":301,"o":11.345,"t":"2026-10-19T14:45:00Z","v":17248,"vw":11.336903},{"c":11.35,"h":11.36,"l":11.34,"n":255,"o":11.35,"t":"2026-10-19T15:00:00Z","v":28322,"vw":11.352159},{"c":11.335,"h":11.3799,"l":11.325,"n":388,"o":11.36,"t":"2026-10-19T15:15:00Z","v":31329,"vw":11.348236},{"c":11.36,"h":11.36,"l":11.335,"n":220,"o":11.335,"t":"2026-10-19T15:30:00Z","v":13450,"vw":11.348054},{"c":11.38,"h":11.39,"l":11.345,"n":283,"o":11.35,"t":"2026-10-19T15:45:00Z","v":20630,"vw":11.366049},{"c":11.36,"h":11.39,"l":11.335,"n":338,"o":11.38,"t":"2026-10-19T16:00:00Z","v":33306,"vw":11.356175},{"c":11.395,"h":11.405,"l":11.36,"n":321,"o":11.36,"t":"2026-10-19T16:15:00Z","v":18664,"vw":11.376351},{"c":11.3824,"h":11.4,"l":11.38,"n":265,"o":11.395,"t":"2026-10-19T16:30:00Z","v":20553,"vw":11.389655},{"c":11.4,"h":11.41,"l":11.39,"n":291,"o":11.39,"t":"2026-10-19T16:45:00Z","v":20848,"vw":11.398034},{"c":11.4,"h":11.415,"l":11.375,"n":370,"o":11.4,"t":"2026-10-19T17:00:00Z","v":34798,"vw":11.39601},{"c":11.35,"h":11.4,"l":11.344,"n":324,"o":11.39,"t":"2026-10-19T17:15:00Z","v":30057,"vw":11.374603},{"c":11.38,"h":11.38,"l":11.35,"n":254,"o":11.35,"t":"2026-10-19T17:30:00Z","v":17985,"vw":11.362617},{"c":11.36,"h":11.39,"l":11.355,"n":240,"o":11.38,"t":"2026-10-19T17:45:00Z","v":13853,"vw":11.374791},{"c":11.365,"h":11.38,"l":11.35,"n":252,"o":11.36,"t":"2026-10-19T18:00:00Z","v":24399,"vw":11.368106},{"c":11.38,"h":11.39,"l":11.365,"n":218,"o":11.38,"t":"2026-10-19T18:15:00Z","v":12931,"vw":11.373182},{"c":11.365,"h":11.395,"l":11.365,"n":266,"o":11.38,"t":"2026-10-19T18:30:00Z","v":18201,"vw":11.38186},{"c":11.385,"h":11.39,"l":11.365,"n":303,"o":11.365,"t":"2026-10-19T18:45:00Z","v":16508,"vw":11.37592},{"c":11.36,"h":11.4,"l":11.35,"n":563,"o":11.385,"t":"2026-10-19T19:00:00Z","v":72319,"vw":11.390529},{"c":11.36,"h":11.375,"l":11.3522,"n":348,"o":11.36,"t":"2026-10-19T19:15:00Z","v":33020,"vw":11.36502},{"c":11.35,"h":11.37,"l":11.342,"n":577,"o":11.36,"t":"2026-10-19T19:30:00Z","v":56935,"vw":11.354738},{"c":11.4,"h":11.4,"l":11.335,"n":1380,"o":11.35,"t":"2026-10-19T19:45:00Z","v":121023,"vw":11.380928},{"c":11.39,"h":11.39,"l":11.37,"n":35,"o":11.39,"t":"2026-10-19T20:00:00Z","v":87801,"vw":11.389082},{"c":11.3,"h":11.3,"l":11.3,"n":8,"o":11.3,"t":"2026-10-20T08:15:00Z","v":208,"vw":11.3},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T11:00:00Z","v":100,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T11:30:00Z","v":170,"vw":11.42},{"c":11.42,"h":11.55,"l":11.42,"n":55,"o":11.45,"t":"2026-10-20T12:15:00Z","v":6538,"vw":11.469744},{"c":11.42,"h":11.47,"l":11.42,"n":8,"o":11.47,"t":"2026-10-20T13:15:00Z","v":900,"vw":11.444522},{"c":11.5,"h":11.62,"l":11.46,"n":51,"o":11.46,"t":"2026-10-20T13:30:00Z","v":9623,"vw":11.482677},{"c":11.585,"h":11.65,"l":11.585,"n":48,"o":11.61,"t":"2026-10-20T13:45:00Z","v":3363,"vw":11.618001},{"c":11.48,"h":11.59,"l":11.47,"n":174,"o":11.57,"t":"2026-10-20T14:00:00Z","v":9066,"vw":11.494064},{"c":11.58,"h":11.585,"l":11.475,"n":105,"o":11.475,"t":"2026-10-20T14:15:00Z","v":3376,"vw":11.539722},{"c":11.61,"h":11.64,"l":11.56,"n":147,"o":11.58,"t":"2026-10-20T14:30:00Z","v":7235,"vw":11.60076},{"c":11.78,"h":11.8,"l":11.61,"n":426,"o":11.61,"t":"2026-10-20T14:45:00Z","v":24516,"vw":11.719063},{"c":11.815,"h":11.87,"l":11.74,"n":344,"o":11.77,"t":"2026-10-20T15:00:00Z","v":25968,"vw":11.820073},{"c":11.84,"h":11.84,"l":11.79,"n":493,"o":11.82,"t":"2026-10-20T15:15:00Z","v":32717,"vw":11.811295},{"c":11.9,"h":11.925,"l":11.795,"n":553,"o":11.84,"t":"2026-10-20T15:30:00Z","v":50682,"vw":11.890683},{"c":11.9,"h":11.925,"l":11.89,"n":311,"o":11.89,"t":"2026-10-20T15:45:00Z","v":23865,"vw":11.906574},{"c":11.915,"h":11.96,"l":11.8821,"n":521,"o":11.91,"t":"2026-10-20T16:00:00Z","v":51084,"vw":11.920564},{"c":11.9,"h":11.93,"l":11.89,"n":382,"o":11.93,"t":"2026-10-20T16:15:00Z","v":21388,"vw":11.912551},{"c":11.835,"h":11.95,"l":11.81,"n":559,"o":11.9,"t":"2026-10-20T16:30:00Z","v":131702,"vw":11.863314},{"c":11.79,"h":11.84,"l":11.78,"n":467,"o":11.81,"t":"2026-10-20T16:45:00Z","v":28525,"vw":11.811482},{"c":11.79,"h":11.885,"l":11.79,"n":493,"o":11.79,"t":"2026-10-20T17:00:00Z","v":69723,"vw":11.825865},{"c":11.78,"h":11.815,"l":11.78,"n":130,"o":11.79,"t":"2026-10-20T17:15:00Z","v":6300,"vw":11.797764},{"c":11.785,"h":11.79,"l":11.78,"n":162,"o":11.78,"t":"2026-10-20T17:30:00Z","v":8719,"vw":11.783229},{"c":11.765,"h":11.785,"l":11.76,"n":221,"o":11.785,"t":"2026-10-20T17:45:00Z","v":14233,"vw":11.775646},{"c":11.8,"h":11.85,"l":11.765,"n":597,"o":11.765,"t":"2026-10-20T18:00:00Z","v":105638,"vw":11.80336},{"c":11.82,"h":11.825,"l":11.78,"n":627,"o":11.8,"t":"2026-10-20T18:15:00Z","v":64370,"vw":11.798452},{"c":11.825,"h":11.86,"l":11.81,"n":353,"o":11.82,"t":"2026-10-20T18:30:00Z","v":30568,"vw":11.83245},{"c":11.83,"h":11.84,"l":11.76,"n":484,"o":11.825,"t":"2026-10-20T18:45:00Z","v":41424,"vw":11.808298},{"c":11.715,"h":11.83,"l":11.7,"n":506,"o":11.82,"t":"2026-10-20T19:00:00Z","v":44830,"vw":11.768858},{"c":11.72,"h":11.73,"l":11.68,"n":479,"o":11.73,"t":"2026-10-20T19:15:00Z","v":40425,"vw":11.712442},{"c":11.8,"h":11.85,"l":11.71,"n":910,"o":11.715,"t":"2026-10-20T19:30:00Z","v":82433,"vw":11.793993},{"c":11.81,"h":11.88,"l":11.775,"n":2000,"o":11.8,"t":"2026-10-20T19:45:00Z","v":176586,"vw":11.820021},{"c":11.81,"h":11.81,"l":11.81,"n":26,"o":11.81,"t":"2026-10-20T20:00:00Z","v":243924,"vw":11.81},{"c":11.8,"h":12.0997,"l":11.3003,"n":136,"o":11.9,"t":"2026-10-21T12:30:00Z","v":16491,"vw":11.832481},{"c":12.0801,"h":12.1,"l":11.66,"n":183,"o":11.81,"t":"2026-10-21T13:30:00Z","v":12425,"vw":11.902997},{"c":12.095,"h":12.2156,"l":12.05,"n":815,"o":12.05,"t":"2026-10-21T13:45:00Z","v":54674,"vw":12.149141},{"c":11.965,"h":12.085,"l":11.92,"n":389,"o":12.085,"t":"2026-10-21T14:00:00Z","v":27790,"vw":11.996447},{"c":11.92,"h":12,"l":11.92,"n":313,"o":11.965,"t":"2026-10-21T14:15:00Z","v":16239,"vw":11.975469},{"c":11.91,"h":11.94,"l":11.875,"n":316,"o":11.915,"t":"2026-10-21T14:30:00Z","v":26558,"vw":11.90671},{"c":11.79,"h":11.905,"l":11.79,"n":147,"o":11.905,"t":"2026-10-21T14:45:00Z","v":5750,"vw":11.856089},{"c":11.775,"h":11.81,"l":11.75,"n":116,"o":11.79,"t":"2026-10-21T15:00:00Z","v":9501,"vw":11.77814},{"c":11.79,"h":11.79,"l":11.74,"n":274,"o":11.76,"t":"2026-10-21T15:15:00Z","v":13854,"vw":11.767202},{"c":11.725,"h":11.81,"l":11.72,"n":215,"o":11.79,"t":"2026-10-21T15:30:00Z","v":23215,"vw":11.762182},{"c":11.72,"h":11.745,"l":11.72,"n":118,"o":11.73,"t":"2026-10-21T15:45:00Z","v":6329,"vw":11.729044},{"c":11.77,"h":11.77,"l":11.73,"n":148,"o":11.73,"t":"2026-10-21T16:00:00Z","v":8384,"vw":11.742252},{"c":11.75,"h":11.76,"l":11.73,"n":178,"o":11.76,"t":"2026-10-21T16:15:00Z","v":8774,"vw":11.746206},{"c":11.81,"h":11.83,"l":11.75,"n":357,"o":11.75,"t":"2026-10-21T16:30:00Z","v":20218,"vw":11.778278},{"c":11.85,"h":11.86,"l":11.8,"n":309,"o":11.81,"t":"2026-10-21T16:45:00Z","v":14585,"vw":11.823664},{"c":11.84,"h":11.85,"l":11.82,"n":220,"o":11.85,"t":"2026-10-21T17:00:00Z","v":10638,"vw":11.840874},{"c":11.865,"h":11.88,"l":11.84,"n":271,"o":11.84,"t":"2026-10-21T17:15:00Z","v":14140,"vw":11.851442},{"c":11.815,"h":11.885,"l":11.81,"n":382,"o":11.86,"t":"2026-10-21T17:30:00Z","v":18896,"vw":11.855282},{"c":11.89,"h":11.94,"l":11.83,"n":371,"o":11.83,"t":"2026-10-21T17:45:00Z","v":22417,"vw":11.887545},{"c":11.9,"h":11.91,"l":11.87,"n":217,"o":11.89,"t":"2026-10-21T18:00:00Z","v":13747,"vw":11.888595},{"c":11.89,"h":11.9,"l":11.87,"n":263,"o":11.89,"t":"2026-10-21T18:15:00Z","v":12030,"vw":11.881263},{"c":11.905,"h":11.91,"l":11.88,"n":282,"o":11.885,"t":"2026-10-21T18:30:00Z","v":14124,"vw":11.887231},{"c":11.855,"h":11.93,"l":11.855,"n":380,"o":11.9,"t":"2026-10-21T18:45:00Z","v":16164,"vw":11.891772},{"c":11.87,"h":11.88,"l":11.84,"n":336,"o":11.855,"t":"2026-10-21T19:00:00Z","v":19338,"vw":11.854931},{"c":11.9,"h":11.905,"l":11.87,"n":395,"o":11.87,"t":"2026-10-21T19:15:00Z","v":18153,"vw":11.888831},{"c":11.895,"h":11.925,"l":11.875,"n":548,"o":11.91,"t":"2026-10-21T19:30:00Z","v":29415,"vw":11.902253},{"c":11.91,"h":11.91,"l":11.85,"n":1838,"o":11.89,"t":"2026-10-21T19:45:00Z","v":143523,"vw":11.884773},{"c":11.89,"h":11.9,"l":11.89,"n":18,"o":11.89,"t":"2026-10-21T20:00:00Z","v":120756,"vw":11.890028},{"c":11.73,"h":11.79,"l":11.3,"n":73,"o":11.68,"t":"2026-10-22T08:15:00Z","v":11592,"vw":11.52703},{"c":11.7,"h":11.89,"l":11.55,"n":144,"o":11.75,"t":"2026-10-22T08:30:00Z","v":12777,"vw":11.742971},{"c":11.75,"h":11.75,"l":11.75,"n":8,"o":11.75,"t":"2026-10-22T09:30:00Z","v":303,"vw":11.75},{"c":11.8,"h":11.8,"l":11.7,"n":36,"o":11.7,"t":"2026-10-22T12:00:00Z","v":3974,"vw":11.718619},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-22T12:30:00Z","v":2388,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-22T13:00:00Z","v":500,"vw":11.75},{"c":11.89,"h":11.95,"l":11.76,"n":45,"o":11.9,"t":"2026-10-22T13:15:00Z","v":4336,"vw":11.879207},{"c":11.98,"h":12.07,"l":11.665,"n":207,"o":11.86,"t":"2026-10-22T13:30:00Z","v":19464,"vw":11.933054},{"c":12.03,"h":12.03,"l":11.94,"n":83,"o":11.99,"t":"2026-10-22T13:45:00Z","v":5494,"vw":12.001759},{"c":11.97,"h":12.045,"l":11.97,"n":176,"o":12.04,"t":"2026-10-22T14:00:00Z","v":8690,"vw":12.009946},{"c":11.92,"h":11.98,"l":11.92,"n":219,"o":11.95,"t":"2026-10-22T14:15:00Z","v":11148,"vw":11.952168},{"c":11.96,"h":11.99,"l":11.925,"n":275,"o":11.93,"t":"2026-10-22T14:30:00Z","v":15228,"vw":11.954111},{"c":11.99,"h":11.99,"l":11.92,"n":209,"o":11.96,"t":"2026-10-22T14:45:00Z","v":11333,"vw":11.958179},{"c":11.93,"h":11.98,"l":11.905,"n":171,"o":11.98,"t":"2026-10-22T15:00:00Z","v":11249,"vw":11.938084},{"c":11.945,"h":11.99,"l":11.925,"n":228,"o":11.93,"t":"2026-10-22T15:15:00Z","v":11192,"vw":11.967148},{"c":11.89,"h":11.96,"l":11.87,"n":213,"o":11.935,"t":"2026-10-22T15:30:00Z","v":10277,"vw":11.920146},{"c":11.94,"h":11.94,"l":11.885,"n":242,"o":11.885,"t":"2026-10-22T15:45:00Z","v":11093,"vw":11.915216},{"c":11.87,"h":11.93,"l":11.86,"n":274,"o":11.93,"t":"2026-10-22T16:00:00Z","v":14078,"vw":11.905625},{"c":11.9557,"h":11.96,"l":11.87,"n":317,"o":11.87,"t":"2026-10-22T16:15:00Z","v":15305,"vw":11.930887},{"c":11.89,"h":11.96,"l":11.88,"n":209,"o":11.96,"t":"2026-10-22T16:30:00Z","v":11194,"vw":11.921316},{"c":11.925,"h":11.935,"l":11.87,"n":327,"o":11.89,"t":"2026-10-22T16:45:00Z","v":17303,"vw":11.896735},{"c":11.905,"h":11.92,"l":11.88,"n":269,"o":11.92,"t":"2026-10-22T17:00:00Z","v":9248,"vw":11.90134},{"c":11.92,"h":11.925,"l":11.9,"n":290,"o":11.905,"t":"2026-10-22T17:15:00Z","v":11873,"vw":11.913156},{"c":11.96,"h":11.96,"l":11.93,"n":261,"o":11.93,"t":"2026-10-22T17:30:00Z","v":14775,"vw":11.945413},{"c":11.95,"h":11.98,"l":11.95,"n":260,"o":11.96,"t":"2026-10-22T17:45:00Z","v":12690,"vw":11.965659},{"c":11.97,"h":11.97,"l":11.92,"n":400,"o":11.96,"t":"2026-10-22T18:00:00Z","v":16256,"vw":11.942779},{"c":12,"h":12.02,"l":11.95,"n":329,"o":11.96,"t":"2026-10-22T18:15:00Z","v":12276,"vw":11.989659},{"c":11.985,"h":12.02,"l":11.985,"n":335,"o":12,"t":"2026-10-22T18:30:00Z","v":13791,"vw":12.003582},{"c":12,"h":12,"l":11.98,"n":383,"o":11.985,"t":"2026-10-22T18:45:00Z","v":15986,"vw":11.991911},{"c":12.01,"h":12.015,"l":11.98,"n":369,"o":12,"t":"2026-10-22T19:00:00Z","v":14054,"vw":12.003158},{"c":12.08,"h":12.08,"l":12,"n":459,"o":12.005,"t":"2026-10-22T19:15:00Z","v":21581,"vw":12.049341},{"c":11.98,"h":12.07,"l":11.98,"n":678,"o":12.07,"t":"2026-10-22T19:30:00Z","v":37721,"vw":12.021854},{"c":12.04,"h":12.05,"l":11.955,"n":2182,"o":11.99,"t":"2026-10-22T19:45:00Z","v":168686,"vw":12.011826},{"c":12.02,"h":12.03,"l":12.02,"n":35,"o":12.02,"t":"2026-10-22T20:00:00Z","v":106409,"vw":12.020032}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5853612775566378,"strike":22.759031938915946,"iv":1.9557882141899068,"gamma":0.04448162123556512,"theta":-0.032636440924076124,"vega":0.009442801940247348,"rho":0.0014249215214597846,"breakevenPct":94.21292193404814},{"delta":0.25,"premium":0.875,"strike":23.269941327519362,"iv":2.327306979242732,"gamma":0.04050705124248216,"theta":-0.04357070804027819,"vega":0.010730922554082952,"rho":0.0016733320345270095,"breakevenPct":100.87305596937905},{"delta":0.3,"premium":0.6840447409500231,"strike":19.02808619909133,"iv":1.6078411797442145,"gamma":0.1319689532001892,"theta":-0.030974797353488077,"vega":0.011578034457171442,"rho":0.0022677371113342506,"breakevenPct":63.9944337773823},{"delta":0.35,"premium":0.4767440822028966,"strike":15.25898331277994,"iv":0.8960391129173009,"gamma":0.22973514650262036,"theta":-0.018171796572028453,"vega":0.012399030729012411,"rho":0.002872855347559408,"breakevenPct":30.912873502353037},{"delta":0.4,"premium":0.4568107976274851,"strike":12.361978222379596,"iv":0.4189577497271622,"gamma":0.29385207064546853,"theta":-0.009241332339566942,"vega":0.012836230927209267,"rho":0.003341694746809464,"breakevenPct":6.645499334501512},{"delta":0.45,"premium":0.9486421320583986,"strike":11.846971589467646,"iv":0.5829792039329911,"gamma":0.2660612894718436,"theta":-0.010888094800637618,"vega":0.012225152297393098,"rho":0.0034383098599931987,"breakevenPct":6.452693190732478},{"delta":0.5,"premium":1.4404734664893124,"strike":11.331964956555694,"iv":0.74700065813882,"gamma":0.2382705082982186,"theta":-0.012534857261708294,"vega":0.01161407366757693,"rho":0.0035349249731769328,"breakevenPct":6.259887046963445},{"delta":0.55,"premium":1.9323048009202264,"strike":10.816958323643743,"iv":0.9110221123446491,"gamma":0.21047972712459365,"theta":-0.014181619722778972,"vega":0.011002995037760761,"rho":0.0036315400863606673,"breakevenPct":6.0670809031944115},{"delta":0.6,"premium":2.4241361353511395,"strike":10.30195169073179,"iv":1.0750435665504776,"gamma":0.18268894595096874,"theta":-0.015828382183849646,"vega":0.010391916407944592,"rho":0.0037281551995444013,"breakevenPct":5.874274759425378},{"delta":0.65,"premium":2.915967469782054,"strike":9.786945057819839,"iv":1.239065020756307,"gamma":0.15489816477734375,"theta":-0.017475144644920323,"vega":0.009780837778128423,"rho":0.003824770312728136,"breakevenPct":5.681468615656345},{"delta":0.7,"premium":3.407798804212967,"strike":9.271938424907887,"iv":1.4030864749621357,"gamma":0.12710738360371884,"theta":-0.019121907105990994,"vega":0.009169759148312256,"rho":0.00392138542591187,"breakevenPct":5.488662471887312},{"delta":0.75,"premium":3.899630138643881,"strike":8.756931791995935,"iv":1.5671079291679646,"gamma":0.09931660243009388,"theta":-0.020768669567061672,"vega":0.008558680518496089,"rho":0.004018000539095605,"breakevenPct":5.295856328118279},{"delta":0.8,"premium":4.391461473074795,"strike":8.241925159083983,"iv":1.7311293833737937,"gamma":0.07152582125646889,"theta":-0.02241543202813235,"vega":0.00794760188867992,"rho":0.004114615652279339,"breakevenPct":5.103050184349245},{"delta":0.85,"premium":4.8832928075057085,"strike":7.7269185261720335,"iv":1.8951508375796224,"gamma":0.04373504008284401,"theta":-0.024062194489203024,"vega":0.007336523258863752,"rho":0.004211230765463073,"breakevenPct":4.910244040580212}],"put":[{"delta":0.1,"premium":0.5723597452509651,"strike":5.748921117315117,"iv":2.8020570114932606,"gamma":0.020273785461128475,"theta":-0.024900437016822433,"vega":0.005566340363907168,"rho":-0.001415965843635425,"breakevenPct":56.93376562342636},{"delta":0.15,"premium":0.7433510351527535,"strike":7.064238731944258,"iv":2.4395483367437714,"gamma":0.0322836490326735,"theta":-0.02665229512130131,"vega":0.00724444037401595,"rho":-0.002033012343591877,"breakevenPct":47.4135798935815},{"delta":0.2,"premium":0.9143423250545417,"strike":8.379556346573398,"iv":2.0770396619942817,"gamma":0.04429351260421853,"theta":-0.028404153225780188,"vega":0.008922540384124733,"rho":-0.0026500588435483296,"breakevenPct":37.89339416373663},{"delta":0.25,"premium":1.0853336149563302,"strike":9.69487396120254,"iv":1.7145309872447925,"gamma":0.05630337617576356,"theta":-0.030156011330259063,"vega":0.010600640394233515,"rho":-0.0032671053435047812,"breakevenPct":28.37320843389177},{"delta":0.3,"premium":1.1848077315736563,"strike":10.398718210491042,"iv":1.5185202301568446,"gamma":0.06994958110102957,"theta":-0.0290024772080089,"vega":0.011386084857744722,"rho":-0.0038279610823403545,"breakevenPct":23.34517072448098},{"delta":0.35,"premium":1.26268025071942,"strike":10.917868338129466,"iv":1.372799785619035,"gamma":0.0840900391633506,"theta":-0.02697137605540124,"vega":0.011901904769378567,"rho":-0.004371844531198442,"breakevenPct":19.673975978285796},{"delta":0.4,"premium":1.3405527698651838,"strike":11.437018465767892,"iv":1.2270793410812253,"gamma":0.09823049722567165,"theta":-0.02494027490279358,"vega":0.012417724681012415,"rho":-0.00491572798005653,"breakevenPct":16.002781232090612},{"delta":0.45,"premium":1.4184252890109474,"strike":11.956168593406316,"iv":1.0813588965434158,"gamma":0.1123709552879927,"theta":-0.022909173750185922,"vega":0.01293354459264626,"rho":-0.005459611428914617,"breakevenPct":12.331586485895428},{"delta":0.5,"premium":1.496297808156711,"strike":12.47531872104474,"iv":0.9356384520056062,"gamma":0.12651141335031374,"theta":-0.020878072597578262,"vega":0.013449364504280106,"rho":-0.006003494877772705,"breakevenPct":8.660391739700245},{"delta":0.55,"premium":2.050327169965052,"strike":13.163044783090424,"iv":0.9471418866181381,"gamma":0.11842038758947056,"theta":-0.019630264536185195,"vega":0.012681696476203062,"rho":-0.006915814869993856,"breakevenPct":7.548106379988582},{"delta":0.6,"premium":2.6281237718968247,"strike":13.859185267345572,"iv":0.9664931086698013,"gamma":0.10921968332149776,"theta":-0.018421554337760607,"vega":0.011849963494469025,"rho":-0.007846525272709565,"breakevenPct":6.5635482907758105},{"delta":0.65,"premium":3.205920373828598,"strike":14.555325751600721,"iv":0.9858443307214646,"gamma":0.10001897905352496,"theta":-0.017212844139336016,"vega":0.011018230512734985,"rho":-0.008777235675425274,"breakevenPct":5.5789902015630375},{"delta":0.7,"premium":3.7837169757603712,"strike":15.251466235855869,"iv":1.0051955527731278,"gamma":0.09081827478555216,"theta":-0.01600413394091143,"vega":0.010186497531000947,"rho":-0.009707946078140982,"breakevenPct":4.594432112350267},{"delta":0.75,"premium":4.361513577692145,"strike":15.947606720111018,"iv":1.024546774824791,"gamma":0.08161757051757935,"theta":-0.014795423742486836,"vega":0.009354764549266908,"rho":-0.010638656480856693,"breakevenPct":3.609874023137494},{"delta":0.8,"premium":4.939310179623919,"strike":16.643747204366168,"iv":1.0438979968764543,"gamma":0.07241686624960655,"theta":-0.013586713544062245,"vega":0.008523031567532868,"rho":-0.011569366883572404,"breakevenPct":2.625315933924721},{"delta":0.85,"premium":5.517106781555691,"strike":17.339887688621314,"iv":1.0632492189281175,"gamma":0.06321616198163375,"theta":-0.012378003345637658,"vega":0.00769129858579883,"rho":-0.01250007728628811,"breakevenPct":1.64075784471195},{"delta":0.9,"premium":6.665862073859238,"strike":18.627133407938622,"iv":0.9577900071351493,"gamma":0.0646022426039809,"theta":-0.006643336706247658,"vega":0.00578760149488396,"rho":-0.013887621570228034,"breakevenPct":0.4885912306207402}]},"raw":{"call":[{"delta":0.2,"premium":0.5853612775566378,"strike":22.759031938915946,"iv":1.9557882141899068,"gamma":0.04448162123556512,"theta":-0.032636440924076124,"vega":0.009442801940247348,"rho":0.0014249215214597846,"breakevenPct":94.21292193404814},{"delta":0.25,"premium":0.875,"strike":23.269941327519362,"iv":2.327306979242732,"gamma":0.04050705124248216,"theta":-0.04357070804027819,"vega":0.010730922554082952,"rho":0.0016733320345270095,"breakevenPct":100.87305596937905},{"delta":0.3,"premium":0.6840447409500231,"strike":19.02808619909133,"iv":1.6078411797442145,"gamma":0.1319689532001892,"theta":-0.030974797353488077,"vega":0.011578034457171442,"rho":0.0022677371113342506,"breakevenPct":63.9944337773823},{"delta":0.35,"premium":0.4767440822028966,"strike":15.25898331277994,"iv":0.8960391129173009,"gamma":0.22973514650262036,"theta":-0.018171796572028453,"vega":0.012399030729012411,"rho":0.002872855347559408,"breakevenPct":30.912873502353037},{"delta":0.4,"premium":0.4568107976274851,"strike":12.361978222379596,"iv":0.4189577497271622,"gamma":0.29385207064546853,"theta":-0.009241332339566942,"vega":0.012836230927209267,"rho":0.003341694746809464,"breakevenPct":6.645499334501512},{"delta":0.45,"premium":0.9486421320583986,"strike":11.846971589467646,"iv":0.5829792039329911,"gamma":0.2660612894718436,"theta":-0.010888094800637618,"vega":0.012225152297393098,"rho":0.0034383098599931987,"breakevenPct":6.452693190732478},{"delta":0.5,"premium":1.4404734664893124,"strike":11.331964956555694,"iv":0.74700065813882,"gamma":0.2382705082982186,"theta":-0.012534857261708294,"vega":0.01161407366757693,"rho":0.0035349249731769328,"breakevenPct":6.259887046963445},{"delta":0.55,"premium":1.9323048009202264,"strike":10.816958323643743,"iv":0.9110221123446491,"gamma":0.21047972712459365,"theta":-0.014181619722778972,"vega":0.011002995037760761,"rho":0.0036315400863606673,"breakevenPct":6.0670809031944115},{"delta":0.6,"premium":2.4241361353511395,"strike":10.30195169073179,"iv":1.0750435665504776,"gamma":0.18268894595096874,"theta":-0.015828382183849646,"vega":0.010391916407944592,"rho":0.0037281551995444013,"breakevenPct":5.874274759425378},{"delta":0.65,"premium":2.915967469782054,"strike":9.786945057819839,"iv":1.239065020756307,"gamma":0.15489816477734375,"theta":-0.017475144644920323,"vega":0.009780837778128423,"rho":0.003824770312728136,"breakevenPct":5.681468615656345},{"delta":0.7,"premium":3.407798804212967,"strike":9.271938424907887,"iv":1.4030864749621357,"gamma":0.12710738360371884,"theta":-0.019121907105990994,"vega":0.009169759148312256,"rho":0.00392138542591187,"breakevenPct":5.488662471887312},{"delta":0.75,"premium":3.899630138643881,"strike":8.756931791995935,"iv":1.5671079291679646,"gamma":0.09931660243009388,"theta":-0.020768669567061672,"vega":0.008558680518496089,"rho":0.004018000539095605,"breakevenPct":5.295856328118279},{"delta":0.8,"premium":4.391461473074795,"strike":8.241925159083983,"iv":1.7311293833737937,"gamma":0.07152582125646889,"theta":-0.02241543202813235,"vega":0.00794760188867992,"rho":0.004114615652279339,"breakevenPct":5.103050184349245},{"delta":0.85,"premium":4.8832928075057085,"strike":7.7269185261720335,"iv":1.8951508375796224,"gamma":0.04373504008284401,"theta":-0.024062194489203024,"vega":0.007336523258863752,"rho":0.004211230765463073,"breakevenPct":4.910244040580212}],"put":[{"delta":0.1,"premium":0.5723597452509651,"strike":5.748921117315117,"iv":2.8020570114932606,"gamma":0.020273785461128475,"theta":-0.024900437016822433,"vega":0.005566340363907168,"rho":-0.001415965843635425,"breakevenPct":56.93376562342636},{"delta":0.15,"premium":0.7433510351527535,"strike":7.064238731944258,"iv":2.4395483367437714,"gamma":0.0322836490326735,"theta":-0.02665229512130131,"vega":0.00724444037401595,"rho":-0.002033012343591877,"breakevenPct":47.4135798935815},{"delta":0.2,"premium":0.9143423250545417,"strike":8.379556346573398,"iv":2.0770396619942817,"gamma":0.04429351260421853,"theta":-0.028404153225780188,"vega":0.008922540384124733,"rho":-0.0026500588435483296,"breakevenPct":37.89339416373663},{"delta":0.25,"premium":1.0853336149563302,"strike":9.69487396120254,"iv":1.7145309872447925,"gamma":0.05630337617576356,"theta":-0.030156011330259063,"vega":0.010600640394233515,"rho":-0.0032671053435047812,"breakevenPct":28.37320843389177},{"delta":0.3,"premium":1.1848077315736563,"strike":10.398718210491042,"iv":1.5185202301568446,"gamma":0.06994958110102957,"theta":-0.0290024772080089,"vega":0.011386084857744722,"rho":-0.0038279610823403545,"breakevenPct":23.34517072448098},{"delta":0.35,"premium":1.26268025071942,"strike":10.917868338129466,"iv":1.372799785619035,"gamma":0.0840900391633506,"theta":-0.02697137605540124,"vega":0.011901904769378567,"rho":-0.004371844531198442,"breakevenPct":19.673975978285796},{"delta":0.4,"premium":1.3405527698651838,"strike":11.437018465767892,"iv":1.2270793410812253,"gamma":0.09823049722567165,"theta":-0.02494027490279358,"vega":0.012417724681012415,"rho":-0.00491572798005653,"breakevenPct":16.002781232090612},{"delta":0.45,"premium":1.4184252890109474,"strike":11.956168593406316,"iv":1.0813588965434158,"gamma":0.1123709552879927,"theta":-0.022909173750185922,"vega":0.01293354459264626,"rho":-0.005459611428914617,"breakevenPct":12.331586485895428},{"delta":0.5,"premium":1.496297808156711,"strike":12.47531872104474,"iv":0.9356384520056062,"gamma":0.12651141335031374,"theta":-0.020878072597578262,"vega":0.013449364504280106,"rho":-0.006003494877772705,"breakevenPct":8.660391739700245},{"delta":0.55,"premium":2.050327169965052,"strike":13.163044783090424,"iv":0.9471418866181381,"gamma":0.11842038758947056,"theta":-0.019630264536185195,"vega":0.012681696476203062,"rho":-0.006915814869993856,"breakevenPct":7.548106379988582},{"delta":0.6,"premium":2.6281237718968247,"strike":13.859185267345572,"iv":0.9664931086698013,"gamma":0.10921968332149776,"theta":-0.018421554337760607,"vega":0.011849963494469025,"rho":-0.007846525272709565,"breakevenPct":6.5635482907758105},{"delta":0.65,"premium":3.205920373828598,"strike":14.555325751600721,"iv":0.9858443307214646,"gamma":0.10001897905352496,"theta":-0.017212844139336016,"vega":0.011018230512734985,"rho":-0.008777235675425274,"breakevenPct":5.5789902015630375},{"delta":0.7,"premium":3.7837169757603712,"strike":15.251466235855869,"iv":1.0051955527731278,"gamma":0.09081827478555216,"theta":-0.01600413394091143,"vega":0.010186497531000947,"rho":-0.009707946078140982,"breakevenPct":4.594432112350267},{"delta":0.75,"premium":4.361513577692145,"strike":15.947606720111018,"iv":1.024546774824791,"gamma":0.08161757051757935,"theta":-0.014795423742486836,"vega":0.009354764549266908,"rho":-0.010638656480856693,"breakevenPct":3.609874023137494},{"delta":0.8,"premium":4.939310179623919,"strike":16.643747204366168,"iv":1.0438979968764543,"gamma":0.07241686624960655,"theta":-0.013586713544062245,"vega":0.008523031567532868,"rho":-0.011569366883572404,"breakevenPct":2.625315933924721},{"delta":0.85,"premium":5.517106781555691,"strike":17.339887688621314,"iv":1.0632492189281175,"gamma":0.06321616198163375,"theta":-0.012378003345637658,"vega":0.00769129858579883,"rho":-0.01250007728628811,"breakevenPct":1.64075784471195},{"delta":0.9,"premium":6.665862073859238,"strike":18.627133407938622,"iv":0.9577900071351493,"gamma":0.0646022426039809,"theta":-0.006643336706247658,"vega":0.00578760149488396,"rho":-0.013887621570228034,"breakevenPct":0.4885912306207402}]}},"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"}}