{"symbol":"ARDT","url":"https://intraalpha.com/companies/ARDT","capturedAt":"2026-10-22T23:00:54.580Z","state":"ready","quote":{"symbol":"ARDT","last_price":12.36,"prev_close":12.06,"regular_close":12.36,"change":0.3,"change_pct":2.4876,"regular_change":0.3,"regular_change_pct":2.4876,"extended_change":0,"extended_change_pct":0,"bid":12.29,"ask":12.48,"bid_size":100,"ask_size":100,"volume":330726,"vwap":12.266538,"open":12.14,"high":12.38,"low":12.05,"close":12.36,"trade_count":5041,"last_trade_at":"2026-10-22T23:00:00.001974792Z","last_quote_at":"2026-10-22T23:00:00.646845748Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARDT","fetched_at":"2026-10-22T23:00:54.027004+00:00","name":"Ardent Health Partners, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Ardent Health Partners, Inc. is a leading healthcare organization based in Nashville, Tennessee, focused on providing high-quality, patient-driven care through an extensive network of hospitals and outpatient facilities. The company emphasizes innovation and operational excellence, offering a comprehensive range of acute care services tailored to the specific needs of the communities it serves. With a solid financial foundation and a strategic growth plan, Ardent is well-prepared to enhance healthcare access and improve patient outcomes in a dynamic healthcare environment.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1701014000,"ebitda":422417000,"pe_ratio":22.33,"peg_ratio":null,"book_value":9.52,"dividend_per_share":null,"dividend_yield":null,"eps":0.54,"revenue_ttm":6405940000,"gross_profit_ttm":3739972000,"profit_margin":0.0122,"operating_margin_ttm":0.0344,"return_on_assets_ttm":0.0313,"return_on_equity_ttm":0.0996,"quarterly_earnings_growth":-0.771,"quarterly_revenue_growth":-0.014,"analyst_target_price":12.67,"analyst_number":1,"beta":0.717,"fifty_two_week_high":15.48,"fifty_two_week_low":7.71,"fifty_day_ma":10.98,"two_hundred_day_ma":9.87,"shares_outstanding":141046000,"forward_pe":9.5,"price_to_sales":0.266,"price_to_book":1.111,"ev_to_revenue":0.475,"ev_to_ebitda":7.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:54.027004+00:00"},"optionObservedAt":"2026-10-22T19:55:02.119Z","bars":[{"c":11.7,"h":11.99,"l":11.7,"n":8,"o":11.99,"t":"2026-10-15T13:30:00Z","v":3610,"vw":11.977873},{"c":12,"h":12,"l":11.84,"n":130,"o":11.95,"t":"2026-10-15T13:35:00Z","v":94000,"vw":11.996879},{"c":11.91,"h":12,"l":11.78,"n":32,"o":11.9,"t":"2026-10-15T13:40:00Z","v":9910,"vw":11.981756},{"c":12.16,"h":12.16,"l":11.965,"n":84,"o":11.99,"t":"2026-10-15T13:45:00Z","v":21361,"vw":12.010516},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-10-15T13:50:00Z","v":185,"vw":12.12},{"c":12.185,"h":12.185,"l":12.05,"n":9,"o":12.05,"t":"2026-10-15T13:55:00Z","v":1318,"vw":12.067308},{"c":12.205,"h":12.205,"l":12.13,"n":63,"o":12.19,"t":"2026-10-15T14:00:00Z","v":3150,"vw":12.161846},{"c":12.13,"h":12.22,"l":12.13,"n":52,"o":12.2,"t":"2026-10-15T14:05:00Z","v":5702,"vw":12.175773},{"c":12.13,"h":12.13,"l":12.13,"n":11,"o":12.13,"t":"2026-10-15T14:10:00Z","v":356,"vw":12.13},{"c":12.14,"h":12.15,"l":12.1,"n":32,"o":12.13,"t":"2026-10-15T14:15:00Z","v":2161,"vw":12.132805},{"c":12.12,"h":12.13,"l":12.09,"n":10,"o":12.12,"t":"2026-10-15T14:20:00Z","v":2808,"vw":12.122658},{"c":12.05,"h":12.12,"l":12.04,"n":149,"o":12.12,"t":"2026-10-15T14:25:00Z","v":7034,"vw":12.055931},{"c":12.06,"h":12.08,"l":12.05,"n":63,"o":12.06,"t":"2026-10-15T14:30:00Z","v":2341,"vw":12.0672},{"c":11.995,"h":12.02,"l":11.99,"n":37,"o":12.02,"t":"2026-10-15T14:35:00Z","v":2584,"vw":12.012617},{"c":11.99,"h":11.99,"l":11.975,"n":31,"o":11.975,"t":"2026-10-15T14:40:00Z","v":839,"vw":11.984},{"c":11.965,"h":11.99,"l":11.965,"n":25,"o":11.99,"t":"2026-10-15T14:45:00Z","v":1014,"vw":11.973},{"c":12.06,"h":12.06,"l":11.98,"n":165,"o":11.98,"t":"2026-10-15T14:50:00Z","v":4617,"vw":12.029993},{"c":12.045,"h":12.06,"l":12.045,"n":16,"o":12.06,"t":"2026-10-15T14:55:00Z","v":523,"vw":12.054009},{"c":12.03,"h":12.03,"l":12.03,"n":14,"o":12.03,"t":"2026-10-15T15:00:00Z","v":750,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":6,"o":12.03,"t":"2026-10-15T15:05:00Z","v":144,"vw":12.03},{"c":11.985,"h":12.015,"l":11.985,"n":56,"o":12.01,"t":"2026-10-15T15:10:00Z","v":1647,"vw":12.002857},{"c":11.99,"h":11.99,"l":11.965,"n":22,"o":11.965,"t":"2026-10-15T15:15:00Z","v":841,"vw":11.981},{"c":11.97,"h":11.975,"l":11.96,"n":35,"o":11.975,"t":"2026-10-15T15:20:00Z","v":1474,"vw":11.966875},{"c":11.98,"h":11.98,"l":11.95,"n":31,"o":11.95,"t":"2026-10-15T15:30:00Z","v":806,"vw":11.96},{"c":11.97,"h":11.98,"l":11.96,"n":33,"o":11.96,"t":"2026-10-15T15:35:00Z","v":1018,"vw":11.973034},{"c":12.01,"h":12.01,"l":11.97,"n":26,"o":11.97,"t":"2026-10-15T15:40:00Z","v":1322,"vw":11.990625},{"c":12.005,"h":12.02,"l":12,"n":52,"o":12.01,"t":"2026-10-15T15:45:00Z","v":1813,"vw":12.005174},{"c":12,"h":12.01,"l":11.99,"n":65,"o":12.01,"t":"2026-10-15T15:50:00Z","v":4944,"vw":12.007591},{"c":12.01,"h":12.02,"l":11.98,"n":64,"o":12,"t":"2026-10-15T15:55:00Z","v":3274,"vw":12.006591},{"c":11.975,"h":12.02,"l":11.975,"n":29,"o":12.02,"t":"2026-10-15T16:00:00Z","v":1432,"vw":11.995546},{"c":11.94,"h":11.96,"l":11.94,"n":29,"o":11.96,"t":"2026-10-15T16:05:00Z","v":1325,"vw":11.955714},{"c":12.07,"h":12.1,"l":11.93,"n":278,"o":11.93,"t":"2026-10-15T16:10:00Z","v":16009,"vw":12.034674},{"c":12.0801,"h":12.11,"l":12.065,"n":37,"o":12.065,"t":"2026-10-15T16:15:00Z","v":3234,"vw":12.074693},{"c":12.14,"h":12.14,"l":12.08,"n":37,"o":12.11,"t":"2026-10-15T16:20:00Z","v":2825,"vw":12.094881},{"c":12.14,"h":12.15,"l":12.095,"n":61,"o":12.095,"t":"2026-10-15T16:25:00Z","v":3806,"vw":12.123971},{"c":12.15,"h":12.15,"l":12.15,"n":5,"o":12.15,"t":"2026-10-15T16:30:00Z","v":226,"vw":12.15},{"c":12.155,"h":12.17,"l":12.15,"n":28,"o":12.15,"t":"2026-10-15T16:35:00Z","v":1684,"vw":12.158679},{"c":12.16,"h":12.17,"l":12.16,"n":32,"o":12.17,"t":"2026-10-15T16:40:00Z","v":1906,"vw":12.161935},{"c":12.08,"h":12.16,"l":12.06,"n":114,"o":12.16,"t":"2026-10-15T16:45:00Z","v":9586,"vw":12.117947},{"c":12.075,"h":12.09,"l":12.075,"n":19,"o":12.09,"t":"2026-10-15T16:50:00Z","v":1145,"vw":12.08694},{"c":12.06,"h":12.075,"l":12.055,"n":45,"o":12.075,"t":"2026-10-15T16:55:00Z","v":3712,"vw":12.068152},{"c":12.05,"h":12.08,"l":12.05,"n":74,"o":12.08,"t":"2026-10-15T17:00:00Z","v":4250,"vw":12.067529},{"c":12.045,"h":12.06,"l":12.045,"n":16,"o":12.06,"t":"2026-10-15T17:05:00Z","v":732,"vw":12.053244},{"c":12.11,"h":12.12,"l":12.04,"n":197,"o":12.045,"t":"2026-10-15T17:10:00Z","v":16000,"vw":12.065824},{"c":12.11,"h":12.13,"l":12.11,"n":17,"o":12.13,"t":"2026-10-15T17:15:00Z","v":1040,"vw":12.117143},{"c":12.0999,"h":12.0999,"l":12.09,"n":24,"o":12.095,"t":"2026-10-15T17:20:00Z","v":2582,"vw":12.093709},{"c":12.085,"h":12.1,"l":12.08,"n":38,"o":12.1,"t":"2026-10-15T17:25:00Z","v":2145,"vw":12.087883},{"c":12.07,"h":12.085,"l":12.065,"n":67,"o":12.085,"t":"2026-10-15T17:30:00Z","v":3144,"vw":12.076352},{"c":12.06,"h":12.07,"l":12.06,"n":12,"o":12.07,"t":"2026-10-15T17:35:00Z","v":669,"vw":12.065},{"c":12.1,"h":12.11,"l":12.09,"n":41,"o":12.09,"t":"2026-10-15T17:40:00Z","v":4070,"vw":12.099715},{"c":12.12,"h":12.12,"l":12.1,"n":56,"o":12.1,"t":"2026-10-15T17:45:00Z","v":3700,"vw":12.118643},{"c":12.12,"h":12.12,"l":12.12,"n":31,"o":12.12,"t":"2026-10-15T17:50:00Z","v":1140,"vw":12.12},{"c":12.125,"h":12.13,"l":12.12,"n":29,"o":12.12,"t":"2026-10-15T17:55:00Z","v":1290,"vw":12.12733},{"c":12.13,"h":12.15,"l":12.125,"n":60,"o":12.125,"t":"2026-10-15T18:00:00Z","v":2612,"vw":12.141331},{"c":12.13,"h":12.145,"l":12.125,"n":52,"o":12.145,"t":"2026-10-15T18:05:00Z","v":1692,"vw":12.135555},{"c":12.14,"h":12.14,"l":12.14,"n":51,"o":12.14,"t":"2026-10-15T18:10:00Z","v":2016,"vw":12.14},{"c":12.14,"h":12.15,"l":12.14,"n":151,"o":12.14,"t":"2026-10-15T18:15:00Z","v":3902,"vw":12.145074},{"c":12.13,"h":12.15,"l":12.13,"n":188,"o":12.15,"t":"2026-10-15T18:20:00Z","v":11156,"vw":12.141241},{"c":12.12,"h":12.14,"l":12.12,"n":45,"o":12.125,"t":"2026-10-15T18:25:00Z","v":3692,"vw":12.128889},{"c":12.135,"h":12.14,"l":12.12,"n":53,"o":12.13,"t":"2026-10-15T18:30:00Z","v":3271,"vw":12.130251},{"c":12.135,"h":12.135,"l":12.135,"n":5,"o":12.135,"t":"2026-10-15T18:35:00Z","v":219,"vw":12.135},{"c":12.15,"h":12.15,"l":12.135,"n":69,"o":12.135,"t":"2026-10-15T18:40:00Z","v":2789,"vw":12.14806},{"c":12.15,"h":12.15,"l":12.15,"n":8,"o":12.15,"t":"2026-10-15T18:45:00Z","v":164,"vw":12.15},{"c":12.15,"h":12.15,"l":12.145,"n":15,"o":12.15,"t":"2026-10-15T18:50:00Z","v":2474,"vw":12.149306},{"c":12.145,"h":12.16,"l":12.145,"n":23,"o":12.16,"t":"2026-10-15T18:55:00Z","v":1291,"vw":12.147143},{"c":12.14,"h":12.16,"l":12.14,"n":38,"o":12.16,"t":"2026-10-15T19:00:00Z","v":3197,"vw":12.14684},{"c":12.13,"h":12.14,"l":12.13,"n":29,"o":12.14,"t":"2026-10-15T19:05:00Z","v":3400,"vw":12.139645},{"c":12.16,"h":12.16,"l":12.115,"n":120,"o":12.13,"t":"2026-10-15T19:10:00Z","v":6923,"vw":12.136494},{"c":12.17,"h":12.17,"l":12.155,"n":46,"o":12.155,"t":"2026-10-15T19:15:00Z","v":2470,"vw":12.160272},{"c":12.16,"h":12.2,"l":12.155,"n":145,"o":12.1775,"t":"2026-10-15T19:20:00Z","v":10918,"vw":12.178521},{"c":12.13,"h":12.16,"l":12.12,"n":71,"o":12.16,"t":"2026-10-15T19:25:00Z","v":3677,"vw":12.137656},{"c":12.16,"h":12.17,"l":12.13,"n":130,"o":12.13,"t":"2026-10-15T19:30:00Z","v":7375,"vw":12.155843},{"c":12.19,"h":12.22,"l":12.17,"n":170,"o":12.17,"t":"2026-10-15T19:35:00Z","v":10232,"vw":12.201839},{"c":12.21,"h":12.23,"l":12.19,"n":126,"o":12.19,"t":"2026-10-15T19:40:00Z","v":7635,"vw":12.205483},{"c":12.14,"h":12.21,"l":12.12,"n":177,"o":12.21,"t":"2026-10-15T19:45:00Z","v":11731,"vw":12.171799},{"c":12.14,"h":12.16,"l":12.11,"n":266,"o":12.14,"t":"2026-10-15T19:50:00Z","v":21113,"vw":12.139238},{"c":12.19,"h":12.2,"l":12.135,"n":740,"o":12.14,"t":"2026-10-15T19:55:00Z","v":56609,"vw":12.16629},{"c":12.2,"h":12.2,"l":12.2,"n":11,"o":12.2,"t":"2026-10-15T20:00:00Z","v":75657,"vw":12.2},{"c":12.25,"h":12.38,"l":12.21,"n":63,"o":12.33,"t":"2026-10-16T13:30:00Z","v":14191,"vw":12.318843},{"c":12.32,"h":12.465,"l":12.165,"n":96,"o":12.17,"t":"2026-10-16T13:35:00Z","v":10954,"vw":12.30713},{"c":12.31,"h":12.44,"l":12.27,"n":48,"o":12.44,"t":"2026-10-16T13:40:00Z","v":5147,"vw":12.365989},{"c":12.36,"h":12.36,"l":12.295,"n":23,"o":12.295,"t":"2026-10-16T13:45:00Z","v":1385,"vw":12.343333},{"c":12.385,"h":12.385,"l":12.385,"n":14,"o":12.385,"t":"2026-10-16T13:50:00Z","v":334,"vw":12.385},{"c":12.38,"h":12.46,"l":12.38,"n":59,"o":12.45,"t":"2026-10-16T13:55:00Z","v":3778,"vw":12.415944},{"c":12.26,"h":12.38,"l":12.26,"n":98,"o":12.38,"t":"2026-10-16T14:00:00Z","v":11386,"vw":12.364279},{"c":12.245,"h":12.245,"l":12.16,"n":67,"o":12.22,"t":"2026-10-16T14:10:00Z","v":5776,"vw":12.235762},{"c":12.205,"h":12.245,"l":12.15,"n":33,"o":12.245,"t":"2026-10-16T14:15:00Z","v":5102,"vw":12.219451},{"c":12.175,"h":12.175,"l":12.175,"n":2,"o":12.175,"t":"2026-10-16T14:20:00Z","v":210,"vw":12.175},{"c":12.175,"h":12.175,"l":12.175,"n":3,"o":12.175,"t":"2026-10-16T14:25:00Z","v":112,"vw":12.175},{"c":12.175,"h":12.26,"l":12.175,"n":25,"o":12.175,"t":"2026-10-16T14:30:00Z","v":1203,"vw":12.184445},{"c":12.2,"h":12.2,"l":12.165,"n":9,"o":12.165,"t":"2026-10-16T14:35:00Z","v":255,"vw":12.1825},{"c":12.15,"h":12.165,"l":12.1,"n":46,"o":12.165,"t":"2026-10-16T14:40:00Z","v":3950,"vw":12.15912},{"c":12.12,"h":12.155,"l":12.12,"n":29,"o":12.1525,"t":"2026-10-16T14:45:00Z","v":1701,"vw":12.138393},{"c":12.175,"h":12.18,"l":12.13,"n":204,"o":12.16,"t":"2026-10-16T14:50:00Z","v":9655,"vw":12.157964},{"c":12.1297,"h":12.175,"l":12.1297,"n":30,"o":12.175,"t":"2026-10-16T14:55:00Z","v":2443,"vw":12.149571},{"c":12.198,"h":12.198,"l":12.14,"n":114,"o":12.14,"t":"2026-10-16T15:00:00Z","v":12080,"vw":12.162079},{"c":12.2,"h":12.21,"l":12.18,"n":79,"o":12.18,"t":"2026-10-16T15:05:00Z","v":5264,"vw":12.200526},{"c":12.2,"h":12.22,"l":12.2,"n":44,"o":12.22,"t":"2026-10-16T15:10:00Z","v":4020,"vw":12.201127},{"c":12.17,"h":12.21,"l":12.17,"n":42,"o":12.21,"t":"2026-10-16T15:15:00Z","v":3141,"vw":12.191505},{"c":12.205,"h":12.21,"l":12.2,"n":51,"o":12.2,"t":"2026-10-16T15:20:00Z","v":2123,"vw":12.202677},{"c":12.18,"h":12.205,"l":12.18,"n":39,"o":12.205,"t":"2026-10-16T15:25:00Z","v":1812,"vw":12.1868},{"c":12.2,"h":12.23,"l":12.18,"n":213,"o":12.18,"t":"2026-10-16T15:30:00Z","v":15174,"vw":12.209718},{"c":12.2,"h":12.22,"l":12.2,"n":34,"o":12.218,"t":"2026-10-16T15:35:00Z","v":1715,"vw":12.204924},{"c":12.18,"h":12.22,"l":12.18,"n":170,"o":12.2,"t":"2026-10-16T15:40:00Z","v":10274,"vw":12.19759},{"c":12.21,"h":12.23,"l":12.17,"n":92,"o":12.2,"t":"2026-10-16T15:45:00Z","v":5658,"vw":12.207951},{"c":12.22,"h":12.23,"l":12.2,"n":111,"o":12.21,"t":"2026-10-16T15:50:00Z","v":15645,"vw":12.219225},{"c":12.18,"h":12.205,"l":12.18,"n":30,"o":12.2,"t":"2026-10-16T15:55:00Z","v":1824,"vw":12.192667},{"c":12.14,"h":12.16,"l":12.14,"n":35,"o":12.16,"t":"2026-10-16T16:00:00Z","v":7024,"vw":12.158835},{"c":12.17,"h":12.18,"l":12.14,"n":101,"o":12.14,"t":"2026-10-16T16:05:00Z","v":12717,"vw":12.164272},{"c":12.15,"h":12.19,"l":12.15,"n":173,"o":12.18,"t":"2026-10-16T16:10:00Z","v":17641,"vw":12.174824},{"c":12.165,"h":12.18,"l":12.15,"n":71,"o":12.15,"t":"2026-10-16T16:15:00Z","v":8464,"vw":12.156579},{"c":12.2,"h":12.21,"l":12.17,"n":165,"o":12.17,"t":"2026-10-16T16:20:00Z","v":14209,"vw":12.191378},{"c":12.185,"h":12.2,"l":12.185,"n":28,"o":12.2,"t":"2026-10-16T16:25:00Z","v":1440,"vw":12.1935},{"c":12.185,"h":12.185,"l":12.17,"n":10,"o":12.185,"t":"2026-10-16T16:30:00Z","v":433,"vw":12.18},{"c":12.2,"h":12.2,"l":12.16,"n":58,"o":12.2,"t":"2026-10-16T16:35:00Z","v":9408,"vw":12.195479},{"c":12.18,"h":12.18,"l":12.16,"n":13,"o":12.16,"t":"2026-10-16T16:40:00Z","v":1022,"vw":12.175},{"c":12.175,"h":12.19,"l":12.16,"n":36,"o":12.16,"t":"2026-10-16T16:45:00Z","v":4283,"vw":12.185732},{"c":12.16,"h":12.18,"l":12.16,"n":74,"o":12.18,"t":"2026-10-16T16:50:00Z","v":6347,"vw":12.170317},{"c":12.115,"h":12.16,"l":12.115,"n":92,"o":12.16,"t":"2026-10-16T17:00:00Z","v":17103,"vw":12.147638},{"c":12.1,"h":12.12,"l":12.07,"n":151,"o":12.1,"t":"2026-10-16T17:05:00Z","v":14479,"vw":12.098812},{"c":12.07,"h":12.1,"l":12.07,"n":40,"o":12.095,"t":"2026-10-16T17:10:00Z","v":1911,"vw":12.093125},{"c":12.03,"h":12.07,"l":12.025,"n":75,"o":12.07,"t":"2026-10-16T17:15:00Z","v":2071,"vw":12.056333},{"c":12.045,"h":12.06,"l":12.02,"n":75,"o":12.03,"t":"2026-10-16T17:20:00Z","v":4460,"vw":12.04401},{"c":12.12,"h":12.12,"l":12.05,"n":232,"o":12.05,"t":"2026-10-16T17:25:00Z","v":17314,"vw":12.081598},{"c":12.07,"h":12.12,"l":12.07,"n":24,"o":12.12,"t":"2026-10-16T17:30:00Z","v":3023,"vw":12.114647},{"c":12.1,"h":12.1,"l":12.09,"n":7,"o":12.09,"t":"2026-10-16T17:35:00Z","v":244,"vw":12.095},{"c":12.1,"h":12.12,"l":12.09,"n":82,"o":12.09,"t":"2026-10-16T17:40:00Z","v":5075,"vw":12.111896},{"c":12.04,"h":12.1,"l":12.04,"n":19,"o":12.1,"t":"2026-10-16T17:45:00Z","v":1056,"vw":12.073333},{"c":12.04,"h":12.05,"l":12.04,"n":13,"o":12.05,"t":"2026-10-16T17:50:00Z","v":499,"vw":12.0425},{"c":12.05,"h":12.06,"l":12.04,"n":95,"o":12.04,"t":"2026-10-16T17:55:00Z","v":4061,"vw":12.043597},{"c":12.05,"h":12.07,"l":12.04,"n":245,"o":12.05,"t":"2026-10-16T18:00:00Z","v":19570,"vw":12.054949},{"c":12.05,"h":12.05,"l":12.05,"n":10,"o":12.05,"t":"2026-10-16T18:05:00Z","v":644,"vw":12.05},{"c":12.06,"h":12.06,"l":12.05,"n":24,"o":12.05,"t":"2026-10-16T18:10:00Z","v":1145,"vw":12.05125},{"c":12.05,"h":12.06,"l":12.05,"n":97,"o":12.06,"t":"2026-10-16T18:15:00Z","v":3353,"vw":12.052},{"c":12.05,"h":12.05,"l":12.05,"n":29,"o":12.05,"t":"2026-10-16T18:20:00Z","v":1138,"vw":12.05},{"c":12.06,"h":12.07,"l":12.06,"n":84,"o":12.06,"t":"2026-10-16T18:25:00Z","v":6007,"vw":12.061603},{"c":12.07,"h":12.07,"l":12.06,"n":70,"o":12.06,"t":"2026-10-16T18:30:00Z","v":4894,"vw":12.069756},{"c":12.08,"h":12.08,"l":12.06,"n":69,"o":12.07,"t":"2026-10-16T18:35:00Z","v":4372,"vw":12.075715},{"c":12.075,"h":12.09,"l":12.07,"n":105,"o":12.08,"t":"2026-10-16T18:40:00Z","v":10586,"vw":12.078979},{"c":12.08,"h":12.08,"l":12.075,"n":28,"o":12.08,"t":"2026-10-16T18:45:00Z","v":3101,"vw":12.079829},{"c":12.08,"h":12.08,"l":12.08,"n":26,"o":12.08,"t":"2026-10-16T18:50:00Z","v":1235,"vw":12.08},{"c":12.055,"h":12.09,"l":12.055,"n":72,"o":12.08,"t":"2026-10-16T18:55:00Z","v":3350,"vw":12.07575},{"c":12.055,"h":12.055,"l":12.055,"n":18,"o":12.055,"t":"2026-10-16T19:00:00Z","v":701,"vw":12.055},{"c":12.09,"h":12.09,"l":12.055,"n":68,"o":12.055,"t":"2026-10-16T19:05:00Z","v":7073,"vw":12.077838},{"c":12.075,"h":12.075,"l":12.075,"n":19,"o":12.075,"t":"2026-10-16T19:10:00Z","v":1088,"vw":12.075},{"c":12.08,"h":12.09,"l":12.075,"n":51,"o":12.075,"t":"2026-10-16T19:15:00Z","v":5311,"vw":12.080512},{"c":12.08,"h":12.09,"l":12.07,"n":42,"o":12.08,"t":"2026-10-16T19:20:00Z","v":3129,"vw":12.078871},{"c":12.06,"h":12.08,"l":12.06,"n":98,"o":12.08,"t":"2026-10-16T19:25:00Z","v":7893,"vw":12.070613},{"c":12,"h":12.06,"l":12,"n":211,"o":12.06,"t":"2026-10-16T19:30:00Z","v":34038,"vw":12.031066},{"c":12,"h":12.01,"l":11.99,"n":82,"o":12.005,"t":"2026-10-16T19:35:00Z","v":5703,"vw":12.004249},{"c":11.985,"h":12.01,"l":11.97,"n":223,"o":11.97,"t":"2026-10-16T19:40:00Z","v":19519,"vw":12.000939},{"c":11.985,"h":12,"l":11.985,"n":221,"o":11.985,"t":"2026-10-16T19:45:00Z","v":21086,"vw":11.99727},{"c":12.04,"h":12.05,"l":11.99,"n":347,"o":11.99,"t":"2026-10-16T19:50:00Z","v":31532,"vw":12.028522},{"c":11.95,"h":12.04,"l":11.95,"n":847,"o":12.04,"t":"2026-10-16T19:55:00Z","v":63092,"vw":11.989975},{"c":11.95,"h":11.96,"l":11.95,"n":15,"o":11.96,"t":"2026-10-16T20:00:00Z","v":79875,"vw":11.950013},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-19T12:50:00Z","v":204,"vw":11.72},{"c":11.94,"h":11.95,"l":11.91,"n":21,"o":11.94,"t":"2026-10-19T13:30:00Z","v":4804,"vw":11.929957},{"c":11.96,"h":12,"l":11.905,"n":16,"o":11.905,"t":"2026-10-19T13:40:00Z","v":3856,"vw":11.941863},{"c":11.976,"h":11.976,"l":11.97,"n":4,"o":11.97,"t":"2026-10-19T13:45:00Z","v":1180,"vw":11.975338},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-19T13:50:00Z","v":105,"vw":12.01},{"c":11.985,"h":12,"l":11.91,"n":22,"o":11.91,"t":"2026-10-19T13:55:00Z","v":1940,"vw":11.949088},{"c":12.02,"h":12.02,"l":12.02,"n":14,"o":12.02,"t":"2026-10-19T14:00:00Z","v":429,"vw":12.02},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-19T14:05:00Z","v":109,"vw":11.98},{"c":11.98,"h":12.01,"l":11.96,"n":49,"o":12.01,"t":"2026-10-19T14:10:00Z","v":8996,"vw":11.986356},{"c":12.015,"h":12.015,"l":11.98,"n":27,"o":11.98,"t":"2026-10-19T14:15:00Z","v":2127,"vw":12.002101},{"c":12.015,"h":12.015,"l":12.015,"n":15,"o":12.015,"t":"2026-10-19T14:20:00Z","v":269,"vw":12.015},{"c":11.97,"h":11.985,"l":11.97,"n":19,"o":11.98,"t":"2026-10-19T14:25:00Z","v":1007,"vw":11.976081},{"c":11.92,"h":11.9825,"l":11.92,"n":56,"o":11.97,"t":"2026-10-19T14:30:00Z","v":3153,"vw":11.95633},{"c":11.925,"h":11.94,"l":11.925,"n":16,"o":11.94,"t":"2026-10-19T14:35:00Z","v":596,"vw":11.93625},{"c":11.92,"h":11.935,"l":11.92,"n":32,"o":11.935,"t":"2026-10-19T14:40:00Z","v":2407,"vw":11.920826},{"c":11.91,"h":11.91,"l":11.91,"n":5,"o":11.91,"t":"2026-10-19T14:45:00Z","v":150,"vw":11.91},{"c":11.9,"h":11.93,"l":11.9,"n":49,"o":11.92,"t":"2026-10-19T14:50:00Z","v":3281,"vw":11.916294},{"c":11.9,"h":11.91,"l":11.89,"n":60,"o":11.89,"t":"2026-10-19T14:55:00Z","v":2764,"vw":11.900424},{"c":11.92,"h":11.92,"l":11.9,"n":17,"o":11.9,"t":"2026-10-19T15:00:00Z","v":437,"vw":11.91},{"c":11.91,"h":11.92,"l":11.91,"n":39,"o":11.92,"t":"2026-10-19T15:05:00Z","v":2508,"vw":11.916448},{"c":11.915,"h":11.915,"l":11.9,"n":24,"o":11.9,"t":"2026-10-19T15:10:00Z","v":813,"vw":11.9025},{"c":11.86,"h":11.915,"l":11.86,"n":62,"o":11.915,"t":"2026-10-19T15:15:00Z","v":4438,"vw":11.898391},{"c":11.895,"h":11.9,"l":11.88,"n":124,"o":11.89,"t":"2026-10-19T15:20:00Z","v":9331,"vw":11.893215},{"c":11.885,"h":11.885,"l":11.88,"n":36,"o":11.88,"t":"2026-10-19T15:30:00Z","v":1351,"vw":11.88125},{"c":11.86,"h":11.88,"l":11.86,"n":45,"o":11.88,"t":"2026-10-19T15:40:00Z","v":1174,"vw":11.870425},{"c":11.87,"h":11.87,"l":11.87,"n":5,"o":11.87,"t":"2026-10-19T15:45:00Z","v":118,"vw":11.87},{"c":11.86,"h":11.86,"l":11.855,"n":65,"o":11.86,"t":"2026-10-19T15:50:00Z","v":1799,"vw":11.858462},{"c":11.86,"h":11.86,"l":11.83,"n":54,"o":11.85,"t":"2026-10-19T15:55:00Z","v":3565,"vw":11.848036},{"c":11.86,"h":11.87,"l":11.84,"n":118,"o":11.84,"t":"2026-10-19T16:00:00Z","v":8534,"vw":11.852261},{"c":11.85,"h":11.87,"l":11.85,"n":70,"o":11.86,"t":"2026-10-19T16:10:00Z","v":3142,"vw":11.859813},{"c":11.81,"h":11.85,"l":11.81,"n":138,"o":11.85,"t":"2026-10-19T16:15:00Z","v":10246,"vw":11.835699},{"c":11.8,"h":11.8,"l":11.79,"n":28,"o":11.8,"t":"2026-10-19T16:20:00Z","v":1024,"vw":11.798316},{"c":11.79,"h":11.79,"l":11.79,"n":11,"o":11.79,"t":"2026-10-19T16:25:00Z","v":140,"vw":11.79},{"c":11.785,"h":11.785,"l":11.785,"n":16,"o":11.785,"t":"2026-10-19T16:30:00Z","v":510,"vw":11.785},{"c":11.79,"h":11.79,"l":11.79,"n":4,"o":11.79,"t":"2026-10-19T16:35:00Z","v":114,"vw":11.79},{"c":11.7999,"h":11.8,"l":11.785,"n":55,"o":11.785,"t":"2026-10-19T16:40:00Z","v":4307,"vw":11.796235},{"c":11.81,"h":11.81,"l":11.795,"n":17,"o":11.795,"t":"2026-10-19T16:45:00Z","v":650,"vw":11.801579},{"c":11.81,"h":11.81,"l":11.8,"n":119,"o":11.81,"t":"2026-10-19T16:50:00Z","v":7759,"vw":11.805366},{"c":11.805,"h":11.805,"l":11.8,"n":29,"o":11.8,"t":"2026-10-19T16:55:00Z","v":1665,"vw":11.800697},{"c":11.75,"h":11.805,"l":11.74,"n":89,"o":11.805,"t":"2026-10-19T17:00:00Z","v":7342,"vw":11.756321},{"c":11.755,"h":11.77,"l":11.75,"n":19,"o":11.75,"t":"2026-10-19T17:05:00Z","v":1576,"vw":11.753462},{"c":11.78,"h":11.78,"l":11.76,"n":71,"o":11.76,"t":"2026-10-19T17:10:00Z","v":3278,"vw":11.77219},{"c":11.75,"h":11.78,"l":11.75,"n":72,"o":11.78,"t":"2026-10-19T17:15:00Z","v":5427,"vw":11.771711},{"c":11.74,"h":11.74,"l":11.725,"n":14,"o":11.74,"t":"2026-10-19T17:20:00Z","v":907,"vw":11.732221},{"c":11.745,"h":11.745,"l":11.74,"n":16,"o":11.74,"t":"2026-10-19T17:25:00Z","v":735,"vw":11.741333},{"c":11.7222,"h":11.73,"l":11.7222,"n":24,"o":11.73,"t":"2026-10-19T17:30:00Z","v":913,"vw":11.728637},{"c":11.73,"h":11.73,"l":11.71,"n":52,"o":11.72,"t":"2026-10-19T17:35:00Z","v":4910,"vw":11.726576},{"c":11.74,"h":11.74,"l":11.73,"n":21,"o":11.73,"t":"2026-10-19T17:40:00Z","v":729,"vw":11.733546},{"c":11.735,"h":11.735,"l":11.72,"n":7,"o":11.72,"t":"2026-10-19T17:45:00Z","v":293,"vw":11.7275},{"c":11.735,"h":11.75,"l":11.735,"n":10,"o":11.735,"t":"2026-10-19T17:50:00Z","v":383,"vw":11.739032},{"c":11.75,"h":11.75,"l":11.74,"n":36,"o":11.74,"t":"2026-10-19T17:55:00Z","v":1178,"vw":11.747143},{"c":11.79,"h":11.81,"l":11.75,"n":158,"o":11.75,"t":"2026-10-19T18:00:00Z","v":15566,"vw":11.788725},{"c":11.8,"h":11.8,"l":11.795,"n":20,"o":11.795,"t":"2026-10-19T18:05:00Z","v":451,"vw":11.7975},{"c":11.8,"h":11.81,"l":11.8,"n":32,"o":11.8,"t":"2026-10-19T18:10:00Z","v":1438,"vw":11.803333},{"c":11.8,"h":11.8,"l":11.8,"n":4,"o":11.8,"t":"2026-10-19T18:15:00Z","v":1171,"vw":11.8},{"c":11.79,"h":11.8,"l":11.79,"n":54,"o":11.8,"t":"2026-10-19T18:20:00Z","v":3820,"vw":11.796412},{"c":11.78,"h":11.78,"l":11.78,"n":5,"o":11.78,"t":"2026-10-19T18:25:00Z","v":121,"vw":11.78},{"c":11.79,"h":11.79,"l":11.79,"n":43,"o":11.79,"t":"2026-10-19T18:30:00Z","v":905,"vw":11.79},{"c":11.745,"h":11.78,"l":11.745,"n":141,"o":11.78,"t":"2026-10-19T18:35:00Z","v":5781,"vw":11.762635},{"c":11.72,"h":11.74,"l":11.72,"n":10,"o":11.74,"t":"2026-10-19T18:40:00Z","v":524,"vw":11.727421},{"c":11.745,"h":11.75,"l":11.7422,"n":42,"o":11.7422,"t":"2026-10-19T18:45:00Z","v":2283,"vw":11.746178},{"c":11.73,"h":11.77,"l":11.73,"n":84,"o":11.75,"t":"2026-10-19T18:50:00Z","v":4583,"vw":11.750803},{"c":11.75,"h":11.75,"l":11.75,"n":9,"o":11.75,"t":"2026-10-19T18:55:00Z","v":307,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":28,"o":11.75,"t":"2026-10-19T19:05:00Z","v":2497,"vw":11.75},{"c":11.72,"h":11.75,"l":11.72,"n":52,"o":11.75,"t":"2026-10-19T19:10:00Z","v":2484,"vw":11.73},{"c":11.76,"h":11.76,"l":11.72,"n":80,"o":11.72,"t":"2026-10-19T19:15:00Z","v":5032,"vw":11.746019},{"c":11.73,"h":11.74,"l":11.73,"n":36,"o":11.74,"t":"2026-10-19T19:20:00Z","v":3370,"vw":11.73953},{"c":11.74,"h":11.74,"l":11.74,"n":13,"o":11.74,"t":"2026-10-19T19:25:00Z","v":1437,"vw":11.74},{"c":11.775,"h":11.775,"l":11.75,"n":116,"o":11.75,"t":"2026-10-19T19:30:00Z","v":7688,"vw":11.756456},{"c":11.78,"h":11.8,"l":11.78,"n":99,"o":11.79,"t":"2026-10-19T19:35:00Z","v":5486,"vw":11.792431},{"c":11.79,"h":11.79,"l":11.78,"n":58,"o":11.79,"t":"2026-10-19T19:40:00Z","v":1746,"vw":11.788621},{"c":11.82,"h":11.82,"l":11.79,"n":283,"o":11.8,"t":"2026-10-19T19:45:00Z","v":9470,"vw":11.809134},{"c":11.79,"h":11.81,"l":11.78,"n":236,"o":11.81,"t":"2026-10-19T19:50:00Z","v":9453,"vw":11.806533},{"c":11.69,"h":11.78,"l":11.69,"n":776,"o":11.78,"t":"2026-10-19T19:55:00Z","v":40176,"vw":11.723215},{"c":11.69,"h":11.69,"l":11.69,"n":20,"o":11.69,"t":"2026-10-19T20:00:00Z","v":56719,"vw":11.69},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-20T13:30:00Z","v":1712,"vw":11.84},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-20T13:35:00Z","v":105,"vw":11.85},{"c":11.93,"h":11.96,"l":11.93,"n":13,"o":11.93,"t":"2026-10-20T13:50:00Z","v":819,"vw":11.94},{"c":11.97,"h":11.97,"l":11.915,"n":7,"o":11.915,"t":"2026-10-20T13:55:00Z","v":1091,"vw":11.923193},{"c":11.905,"h":11.905,"l":11.905,"n":3,"o":11.905,"t":"2026-10-20T14:00:00Z","v":461,"vw":11.905},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-20T14:05:00Z","v":226,"vw":11.85},{"c":11.91,"h":11.925,"l":11.89,"n":76,"o":11.9,"t":"2026-10-20T14:10:00Z","v":3115,"vw":11.909118},{"c":11.915,"h":11.97,"l":11.915,"n":44,"o":11.94,"t":"2026-10-20T14:15:00Z","v":1941,"vw":11.938461},{"c":12.01,"h":12.01,"l":11.96,"n":26,"o":11.96,"t":"2026-10-20T14:20:00Z","v":1476,"vw":11.992},{"c":11.99,"h":11.99,"l":11.99,"n":14,"o":11.99,"t":"2026-10-20T14:25:00Z","v":401,"vw":11.99},{"c":12,"h":12.01,"l":11.96,"n":46,"o":12.01,"t":"2026-10-20T14:35:00Z","v":1753,"vw":11.985086},{"c":11.995,"h":11.995,"l":11.995,"n":1,"o":11.995,"t":"2026-10-20T14:40:00Z","v":216,"vw":11.995},{"c":12.015,"h":12.03,"l":11.985,"n":78,"o":11.985,"t":"2026-10-20T14:50:00Z","v":3391,"vw":12.004006},{"c":12.03,"h":12.04,"l":12,"n":83,"o":12.01,"t":"2026-10-20T14:55:00Z","v":5494,"vw":12.014703},{"c":12.05,"h":12.05,"l":12.03,"n":12,"o":12.03,"t":"2026-10-20T15:00:00Z","v":496,"vw":12.045},{"c":12.06,"h":12.06,"l":12.05,"n":49,"o":12.05,"t":"2026-10-20T15:05:00Z","v":1774,"vw":12.052982},{"c":12.03,"h":12.03,"l":12.03,"n":40,"o":12.03,"t":"2026-10-20T15:10:00Z","v":710,"vw":12.03},{"c":12.065,"h":12.08,"l":12.04,"n":65,"o":12.05,"t":"2026-10-20T15:15:00Z","v":5263,"vw":12.061252},{"c":12.06,"h":12.06,"l":12.06,"n":15,"o":12.06,"t":"2026-10-20T15:20:00Z","v":790,"vw":12.06},{"c":12.03,"h":12.04,"l":12.03,"n":17,"o":12.04,"t":"2026-10-20T15:25:00Z","v":873,"vw":12.036431},{"c":12,"h":12.025,"l":12,"n":13,"o":12.025,"t":"2026-10-20T15:30:00Z","v":544,"vw":12.019845},{"c":12.015,"h":12.04,"l":12.01,"n":69,"o":12.04,"t":"2026-10-20T15:35:00Z","v":3431,"vw":12.021898},{"c":12.03,"h":12.03,"l":12.03,"n":44,"o":12.03,"t":"2026-10-20T15:40:00Z","v":1158,"vw":12.03},{"c":12.02,"h":12.02,"l":12.02,"n":5,"o":12.02,"t":"2026-10-20T15:45:00Z","v":214,"vw":12.02},{"c":12.02,"h":12.04,"l":12.02,"n":79,"o":12.02,"t":"2026-10-20T15:50:00Z","v":4128,"vw":12.023214},{"c":12.025,"h":12.025,"l":12.025,"n":8,"o":12.025,"t":"2026-10-20T15:55:00Z","v":319,"vw":12.025},{"c":11.99,"h":12,"l":11.99,"n":27,"o":12,"t":"2026-10-20T16:00:00Z","v":945,"vw":11.993333},{"c":12.01,"h":12.01,"l":11.985,"n":49,"o":11.985,"t":"2026-10-20T16:05:00Z","v":3197,"vw":11.995355},{"c":12.01,"h":12.01,"l":12.01,"n":15,"o":12.01,"t":"2026-10-20T16:10:00Z","v":546,"vw":12.01},{"c":12.015,"h":12.015,"l":12.015,"n":6,"o":12.015,"t":"2026-10-20T16:20:00Z","v":112,"vw":12.015},{"c":12.015,"h":12.015,"l":12.015,"n":16,"o":12.015,"t":"2026-10-20T16:25:00Z","v":544,"vw":12.015},{"c":12.02,"h":12.03,"l":12.02,"n":28,"o":12.03,"t":"2026-10-20T16:30:00Z","v":1406,"vw":12.026109},{"c":12.0217,"h":12.03,"l":12.0101,"n":71,"o":12.015,"t":"2026-10-20T16:35:00Z","v":16022,"vw":12.020421},{"c":12.0073,"h":12.02,"l":11.99,"n":179,"o":12.015,"t":"2026-10-20T16:40:00Z","v":40137,"vw":12.002025},{"c":12.065,"h":12.07,"l":12.015,"n":78,"o":12.015,"t":"2026-10-20T16:45:00Z","v":4166,"vw":12.033901},{"c":12.08,"h":12.09,"l":12.065,"n":50,"o":12.065,"t":"2026-10-20T16:50:00Z","v":2564,"vw":12.084593},{"c":12.1,"h":12.11,"l":12.1,"n":37,"o":12.1,"t":"2026-10-20T16:55:00Z","v":3131,"vw":12.103532},{"c":12.1,"h":12.11,"l":12.09,"n":42,"o":12.105,"t":"2026-10-20T17:05:00Z","v":3637,"vw":12.101628},{"c":12.11,"h":12.11,"l":12.09,"n":47,"o":12.09,"t":"2026-10-20T17:10:00Z","v":2253,"vw":12.101146},{"c":12.1,"h":12.1,"l":12.1,"n":18,"o":12.1,"t":"2026-10-20T17:15:00Z","v":819,"vw":12.1},{"c":12.09,"h":12.12,"l":12.09,"n":124,"o":12.1,"t":"2026-10-20T17:20:00Z","v":6043,"vw":12.103215},{"c":12.09,"h":12.12,"l":12.09,"n":137,"o":12.095,"t":"2026-10-20T17:25:00Z","v":16947,"vw":12.098179},{"c":12.095,"h":12.105,"l":12.09,"n":85,"o":12.09,"t":"2026-10-20T17:30:00Z","v":1811,"vw":12.099167},{"c":12.1,"h":12.1017,"l":12.1,"n":14,"o":12.1,"t":"2026-10-20T17:35:00Z","v":3870,"vw":12.101388},{"c":12.11,"h":12.11,"l":12.1,"n":16,"o":12.1,"t":"2026-10-20T17:40:00Z","v":620,"vw":12.103333},{"c":12.1,"h":12.1,"l":12.1,"n":10,"o":12.1,"t":"2026-10-20T17:45:00Z","v":185,"vw":12.1},{"c":12.09,"h":12.115,"l":12.08,"n":127,"o":12.1,"t":"2026-10-20T17:50:00Z","v":6531,"vw":12.099906},{"c":12.08,"h":12.08,"l":12.08,"n":19,"o":12.08,"t":"2026-10-20T18:00:00Z","v":817,"vw":12.08},{"c":12.075,"h":12.09,"l":12.0644,"n":176,"o":12.09,"t":"2026-10-20T18:10:00Z","v":10047,"vw":12.079926},{"c":12.08,"h":12.09,"l":12.075,"n":40,"o":12.075,"t":"2026-10-20T18:15:00Z","v":3323,"vw":12.084219},{"c":12.09,"h":12.09,"l":12.08,"n":26,"o":12.08,"t":"2026-10-20T18:20:00Z","v":1472,"vw":12.083423},{"c":12.08,"h":12.08,"l":12.08,"n":46,"o":12.08,"t":"2026-10-20T18:25:00Z","v":1486,"vw":12.08},{"c":12.07,"h":12.075,"l":12.07,"n":58,"o":12.07,"t":"2026-10-20T18:35:00Z","v":1458,"vw":12.070714},{"c":12.065,"h":12.065,"l":12.065,"n":15,"o":12.065,"t":"2026-10-20T18:40:00Z","v":188,"vw":12.065},{"c":12.07,"h":12.07,"l":12.0501,"n":52,"o":12.0501,"t":"2026-10-20T18:45:00Z","v":2465,"vw":12.066861},{"c":12.06,"h":12.07,"l":12.05,"n":43,"o":12.07,"t":"2026-10-20T18:55:00Z","v":2224,"vw":12.057807},{"c":12.065,"h":12.07,"l":12.05,"n":82,"o":12.06,"t":"2026-10-20T19:00:00Z","v":5183,"vw":12.063433},{"c":12.065,"h":12.065,"l":12.065,"n":12,"o":12.065,"t":"2026-10-20T19:05:00Z","v":479,"vw":12.065},{"c":12.06,"h":12.07,"l":12.06,"n":50,"o":12.07,"t":"2026-10-20T19:10:00Z","v":1194,"vw":12.068785},{"c":12.07,"h":12.07,"l":12.07,"n":13,"o":12.07,"t":"2026-10-20T19:15:00Z","v":769,"vw":12.07},{"c":12.04,"h":12.07,"l":12.04,"n":80,"o":12.07,"t":"2026-10-20T19:20:00Z","v":3010,"vw":12.051841},{"c":12.05,"h":12.06,"l":12.04,"n":82,"o":12.06,"t":"2026-10-20T19:25:00Z","v":5177,"vw":12.049028},{"c":12.06,"h":12.06,"l":12.05,"n":65,"o":12.05,"t":"2026-10-20T19:30:00Z","v":3853,"vw":12.056252},{"c":12.11,"h":12.11,"l":12.065,"n":219,"o":12.07,"t":"2026-10-20T19:35:00Z","v":12260,"vw":12.07986},{"c":12.115,"h":12.12,"l":12.1,"n":138,"o":12.11,"t":"2026-10-20T19:40:00Z","v":9548,"vw":12.109758},{"c":12.105,"h":12.12,"l":12.1,"n":93,"o":12.12,"t":"2026-10-20T19:45:00Z","v":5189,"vw":12.109403},{"c":12.13,"h":12.13,"l":12.1,"n":193,"o":12.12,"t":"2026-10-20T19:50:00Z","v":13327,"vw":12.117761},{"c":12.12,"h":12.13,"l":12.1,"n":832,"o":12.125,"t":"2026-10-20T19:55:00Z","v":49127,"vw":12.116072},{"c":12.12,"h":12.12,"l":12.12,"n":12,"o":12.12,"t":"2026-10-20T20:00:00Z","v":44198,"vw":12.12},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-21T08:00:00Z","v":104,"vw":12.01},{"c":12.21,"h":12.21,"l":12.08,"n":57,"o":12.08,"t":"2026-10-21T13:30:00Z","v":6153,"vw":12.100326},{"c":12.16,"h":12.16,"l":12.13,"n":24,"o":12.14,"t":"2026-10-21T13:35:00Z","v":2638,"vw":12.140952},{"c":12.16,"h":12.16,"l":12.14,"n":4,"o":12.14,"t":"2026-10-21T13:40:00Z","v":206,"vw":12.15},{"c":12.1,"h":12.1,"l":12.1,"n":7,"o":12.1,"t":"2026-10-21T13:45:00Z","v":242,"vw":12.1},{"c":12,"h":12.06,"l":11.99,"n":39,"o":12.06,"t":"2026-10-21T14:00:00Z","v":1160,"vw":12.010714},{"c":12.035,"h":12.035,"l":11.9501,"n":27,"o":12.01,"t":"2026-10-21T14:10:00Z","v":1376,"vw":11.986877},{"c":12.035,"h":12.035,"l":12,"n":19,"o":12,"t":"2026-10-21T14:15:00Z","v":1414,"vw":12.029644},{"c":11.99,"h":11.99,"l":11.99,"n":10,"o":11.99,"t":"2026-10-21T14:20:00Z","v":149,"vw":11.99},{"c":12.09,"h":12.09,"l":11.98,"n":226,"o":11.98,"t":"2026-10-21T14:25:00Z","v":28453,"vw":12.049071},{"c":12.085,"h":12.09,"l":12.085,"n":22,"o":12.09,"t":"2026-10-21T14:30:00Z","v":1106,"vw":12.088289},{"c":12.09,"h":12.09,"l":12.09,"n":19,"o":12.09,"t":"2026-10-21T14:35:00Z","v":834,"vw":12.09},{"c":12.08,"h":12.11,"l":12.06,"n":84,"o":12.11,"t":"2026-10-21T14:40:00Z","v":2685,"vw":12.088771},{"c":12.055,"h":12.06,"l":12.055,"n":36,"o":12.06,"t":"2026-10-21T14:45:00Z","v":722,"vw":12.056667},{"c":12.04,"h":12.05,"l":12.03,"n":65,"o":12.03,"t":"2026-10-21T14:50:00Z","v":2090,"vw":12.039394},{"c":12.01,"h":12.02,"l":12,"n":42,"o":12.02,"t":"2026-10-21T14:55:00Z","v":7831,"vw":12.009962},{"c":12,"h":12.005,"l":12,"n":24,"o":12.005,"t":"2026-10-21T15:00:00Z","v":1223,"vw":12.004009},{"c":11.985,"h":12,"l":11.965,"n":56,"o":11.99,"t":"2026-10-21T15:05:00Z","v":2439,"vw":11.988155},{"c":12.005,"h":12.01,"l":12,"n":41,"o":12,"t":"2026-10-21T15:10:00Z","v":2103,"vw":12.004231},{"c":11.98,"h":12,"l":11.98,"n":32,"o":11.99,"t":"2026-10-21T15:15:00Z","v":1192,"vw":11.98385},{"c":11.98,"h":11.985,"l":11.98,"n":11,"o":11.985,"t":"2026-10-21T15:20:00Z","v":651,"vw":11.980915},{"c":12.035,"h":12.04,"l":11.98,"n":138,"o":11.985,"t":"2026-10-21T15:25:00Z","v":6687,"vw":12.025676},{"c":12.045,"h":12.06,"l":12.04,"n":166,"o":12.06,"t":"2026-10-21T15:30:00Z","v":12171,"vw":12.05009},{"c":12.04,"h":12.04,"l":12.04,"n":9,"o":12.04,"t":"2026-10-21T15:35:00Z","v":410,"vw":12.04},{"c":12.06,"h":12.06,"l":12.03,"n":82,"o":12.045,"t":"2026-10-21T15:45:00Z","v":5186,"vw":12.035713},{"c":12.07,"h":12.07,"l":12.06,"n":80,"o":12.06,"t":"2026-10-21T15:55:00Z","v":4961,"vw":12.061692},{"c":12.03,"h":12.07,"l":12.03,"n":230,"o":12.07,"t":"2026-10-21T16:00:00Z","v":9161,"vw":12.065175},{"c":12.04,"h":12.04,"l":12.03,"n":44,"o":12.03,"t":"2026-10-21T16:05:00Z","v":1046,"vw":12.038},{"c":12.04,"h":12.05,"l":12.025,"n":48,"o":12.025,"t":"2026-10-21T16:10:00Z","v":1669,"vw":12.0455},{"c":12.06,"h":12.06,"l":12.05,"n":24,"o":12.06,"t":"2026-10-21T16:15:00Z","v":1714,"vw":12.059231},{"c":12.06,"h":12.06,"l":12.05,"n":23,"o":12.06,"t":"2026-10-21T16:20:00Z","v":824,"vw":12.056667},{"c":12.06,"h":12.06,"l":12.06,"n":3,"o":12.06,"t":"2026-10-21T16:25:00Z","v":210,"vw":12.06},{"c":12.05,"h":12.06,"l":12.05,"n":19,"o":12.06,"t":"2026-10-21T16:30:00Z","v":858,"vw":12.058333},{"c":12.075,"h":12.08,"l":12.04,"n":73,"o":12.05,"t":"2026-10-21T16:35:00Z","v":2906,"vw":12.059642},{"c":12.055,"h":12.065,"l":12.045,"n":59,"o":12.065,"t":"2026-10-21T16:40:00Z","v":4041,"vw":12.053252},{"c":12.055,"h":12.055,"l":12.05,"n":35,"o":12.05,"t":"2026-10-21T16:45:00Z","v":1527,"vw":12.054231},{"c":12.07,"h":12.07,"l":12.07,"n":46,"o":12.07,"t":"2026-10-21T16:50:00Z","v":832,"vw":12.07},{"c":12.08,"h":12.08,"l":12.08,"n":20,"o":12.08,"t":"2026-10-21T16:55:00Z","v":904,"vw":12.08},{"c":12.07,"h":12.08,"l":12.06,"n":55,"o":12.08,"t":"2026-10-21T17:00:00Z","v":2604,"vw":12.068824},{"c":12.085,"h":12.085,"l":12.065,"n":43,"o":12.065,"t":"2026-10-21T17:05:00Z","v":4096,"vw":12.070869},{"c":12.08,"h":12.08,"l":12.08,"n":9,"o":12.08,"t":"2026-10-21T17:10:00Z","v":247,"vw":12.08},{"c":12.06,"h":12.08,"l":12.06,"n":57,"o":12.08,"t":"2026-10-21T17:15:00Z","v":1862,"vw":12.071818},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-21T17:20:00Z","v":100,"vw":12.06},{"c":12.07,"h":12.07,"l":12.06,"n":44,"o":12.06,"t":"2026-10-21T17:25:00Z","v":1110,"vw":12.067917},{"c":12.07,"h":12.07,"l":12.07,"n":4,"o":12.07,"t":"2026-10-21T17:30:00Z","v":131,"vw":12.07},{"c":12.08,"h":12.08,"l":12.07,"n":43,"o":12.07,"t":"2026-10-21T17:35:00Z","v":3073,"vw":12.073125},{"c":12.08,"h":12.08,"l":12.07,"n":15,"o":12.08,"t":"2026-10-21T17:40:00Z","v":588,"vw":12.078028},{"c":12.08,"h":12.08,"l":12.08,"n":11,"o":12.08,"t":"2026-10-21T17:45:00Z","v":496,"vw":12.08},{"c":12.07,"h":12.07,"l":12.06,"n":37,"o":12.07,"t":"2026-10-21T17:50:00Z","v":1733,"vw":12.067937},{"c":12.08,"h":12.08,"l":12.07,"n":10,"o":12.07,"t":"2026-10-21T17:55:00Z","v":550,"vw":12.074444},{"c":12.08,"h":12.08,"l":12.065,"n":11,"o":12.065,"t":"2026-10-21T18:00:00Z","v":486,"vw":12.07},{"c":12.09,"h":12.09,"l":12.08,"n":46,"o":12.08,"t":"2026-10-21T18:05:00Z","v":2704,"vw":12.085058},{"c":12.0999,"h":12.1,"l":12.095,"n":20,"o":12.1,"t":"2026-10-21T18:10:00Z","v":1169,"vw":12.096656},{"c":12.1,"h":12.1,"l":12.095,"n":11,"o":12.095,"t":"2026-10-21T18:15:00Z","v":593,"vw":12.096219},{"c":12.09,"h":12.1,"l":12.09,"n":43,"o":12.095,"t":"2026-10-21T18:20:00Z","v":2571,"vw":12.093221},{"c":12.0899,"h":12.09,"l":12.085,"n":33,"o":12.09,"t":"2026-10-21T18:25:00Z","v":1910,"vw":12.088659},{"c":12.085,"h":12.085,"l":12.085,"n":11,"o":12.085,"t":"2026-10-21T18:30:00Z","v":405,"vw":12.085},{"c":12.085,"h":12.09,"l":12.08,"n":26,"o":12.09,"t":"2026-10-21T18:35:00Z","v":1201,"vw":12.08725},{"c":12.09,"h":12.09,"l":12.09,"n":23,"o":12.09,"t":"2026-10-21T18:40:00Z","v":928,"vw":12.09},{"c":12.081,"h":12.1,"l":12.081,"n":22,"o":12.09,"t":"2026-10-21T18:45:00Z","v":969,"vw":12.089216},{"c":12.07,"h":12.08,"l":12.07,"n":64,"o":12.08,"t":"2026-10-21T18:50:00Z","v":3000,"vw":12.07393},{"c":12.055,"h":12.07,"l":12.05,"n":72,"o":12.06,"t":"2026-10-21T18:55:00Z","v":3156,"vw":12.057727},{"c":12.02,"h":12.04,"l":12.02,"n":87,"o":12.04,"t":"2026-10-21T19:00:00Z","v":3147,"vw":12.026376},{"c":12.02,"h":12.03,"l":12.02,"n":64,"o":12.02,"t":"2026-10-21T19:05:00Z","v":4379,"vw":12.023611},{"c":12.03,"h":12.03,"l":12.03,"n":58,"o":12.03,"t":"2026-10-21T19:10:00Z","v":2570,"vw":12.03},{"c":12.045,"h":12.045,"l":12.03,"n":71,"o":12.04,"t":"2026-10-21T19:15:00Z","v":2314,"vw":12.039648},{"c":12.06,"h":12.06,"l":12.05,"n":69,"o":12.05,"t":"2026-10-21T19:20:00Z","v":2904,"vw":12.056556},{"c":12.07,"h":12.07,"l":12.055,"n":55,"o":12.07,"t":"2026-10-21T19:25:00Z","v":1925,"vw":12.062174},{"c":12.08,"h":12.08,"l":12.07,"n":110,"o":12.07,"t":"2026-10-21T19:30:00Z","v":5587,"vw":12.071529},{"c":12.085,"h":12.085,"l":12.075,"n":60,"o":12.075,"t":"2026-10-21T19:35:00Z","v":2762,"vw":12.079874},{"c":12.075,"h":12.085,"l":12.05,"n":151,"o":12.085,"t":"2026-10-21T19:40:00Z","v":11516,"vw":12.068565},{"c":12.05,"h":12.08,"l":12.05,"n":136,"o":12.075,"t":"2026-10-21T19:45:00Z","v":6011,"vw":12.069855},{"c":12.05,"h":12.07,"l":12.05,"n":140,"o":12.055,"t":"2026-10-21T19:50:00Z","v":5126,"vw":12.056501},{"c":12.07,"h":12.085,"l":12.04,"n":857,"o":12.05,"t":"2026-10-21T19:55:00Z","v":50539,"vw":12.065691},{"c":12.06,"h":12.06,"l":12.06,"n":6,"o":12.06,"t":"2026-10-21T20:00:00Z","v":47396,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-22T08:05:00Z","v":154,"vw":12.06},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-22T13:30:00Z","v":1294,"vw":12.14},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-22T13:35:00Z","v":106,"vw":12.09},{"c":12.07,"h":12.2,"l":12.07,"n":20,"o":12.15,"t":"2026-10-22T13:45:00Z","v":1420,"vw":12.13},{"c":12.2599,"h":12.2599,"l":12.05,"n":8,"o":12.05,"t":"2026-10-22T13:50:00Z","v":1328,"vw":12.211462},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-22T13:55:00Z","v":100,"vw":12.14},{"c":12.14,"h":12.14,"l":12.14,"n":10,"o":12.14,"t":"2026-10-22T14:10:00Z","v":344,"vw":12.14},{"c":12.2,"h":12.2,"l":12.18,"n":45,"o":12.18,"t":"2026-10-22T14:15:00Z","v":1849,"vw":12.194595},{"c":12.165,"h":12.165,"l":12.165,"n":4,"o":12.165,"t":"2026-10-22T14:20:00Z","v":159,"vw":12.165},{"c":12.16,"h":12.17,"l":12.16,"n":20,"o":12.17,"t":"2026-10-22T14:30:00Z","v":820,"vw":12.165714},{"c":12.15,"h":12.15,"l":12.15,"n":5,"o":12.15,"t":"2026-10-22T14:35:00Z","v":145,"vw":12.15},{"c":12.19,"h":12.19,"l":12.18,"n":19,"o":12.18,"t":"2026-10-22T14:40:00Z","v":1067,"vw":12.184802},{"c":12.21,"h":12.22,"l":12.2,"n":25,"o":12.21,"t":"2026-10-22T14:45:00Z","v":1153,"vw":12.21},{"c":12.1984,"h":12.21,"l":12.1984,"n":8,"o":12.21,"t":"2026-10-22T14:50:00Z","v":428,"vw":12.20295},{"c":12.1939,"h":12.21,"l":12.1939,"n":18,"o":12.1949,"t":"2026-10-22T14:55:00Z","v":1129,"vw":12.203906},{"c":12.205,"h":12.205,"l":12.205,"n":8,"o":12.205,"t":"2026-10-22T15:00:00Z","v":312,"vw":12.205},{"c":12.23,"h":12.23,"l":12.23,"n":24,"o":12.23,"t":"2026-10-22T15:10:00Z","v":1124,"vw":12.23},{"c":12.2,"h":12.26,"l":12.19,"n":162,"o":12.225,"t":"2026-10-22T15:15:00Z","v":21940,"vw":12.235266},{"c":12.23,"h":12.24,"l":12.21,"n":72,"o":12.21,"t":"2026-10-22T15:20:00Z","v":4078,"vw":12.229062},{"c":12.24,"h":12.24,"l":12.24,"n":4,"o":12.24,"t":"2026-10-22T15:25:00Z","v":148,"vw":12.24},{"c":12.23,"h":12.24,"l":12.23,"n":21,"o":12.24,"t":"2026-10-22T15:30:00Z","v":912,"vw":12.232296},{"c":12.22,"h":12.22,"l":12.22,"n":17,"o":12.22,"t":"2026-10-22T15:35:00Z","v":757,"vw":12.22},{"c":12.16,"h":12.1953,"l":12.16,"n":58,"o":12.19,"t":"2026-10-22T15:40:00Z","v":6762,"vw":12.167988},{"c":12.125,"h":12.145,"l":12.115,"n":85,"o":12.145,"t":"2026-10-22T15:45:00Z","v":6992,"vw":12.132965},{"c":12.12,"h":12.1499,"l":12.12,"n":52,"o":12.14,"t":"2026-10-22T15:50:00Z","v":13953,"vw":12.138233},{"c":12.15,"h":12.15,"l":12.12,"n":85,"o":12.12,"t":"2026-10-22T15:55:00Z","v":5646,"vw":12.135936},{"c":12.155,"h":12.17,"l":12.155,"n":63,"o":12.155,"t":"2026-10-22T16:00:00Z","v":2396,"vw":12.1622},{"c":12.175,"h":12.18,"l":12.17,"n":27,"o":12.17,"t":"2026-10-22T16:05:00Z","v":1738,"vw":12.177187},{"c":12.15,"h":12.16,"l":12.145,"n":37,"o":12.16,"t":"2026-10-22T16:10:00Z","v":2022,"vw":12.150657},{"c":12.1492,"h":12.1492,"l":12.145,"n":17,"o":12.145,"t":"2026-10-22T16:15:00Z","v":628,"vw":12.148207},{"c":12.145,"h":12.145,"l":12.145,"n":28,"o":12.145,"t":"2026-10-22T16:20:00Z","v":1339,"vw":12.145},{"c":12.16,"h":12.16,"l":12.14,"n":71,"o":12.14,"t":"2026-10-22T16:30:00Z","v":3618,"vw":12.153226},{"c":12.145,"h":12.17,"l":12.145,"n":47,"o":12.17,"t":"2026-10-22T16:35:00Z","v":2160,"vw":12.165244},{"c":12.13,"h":12.13,"l":12.13,"n":14,"o":12.13,"t":"2026-10-22T16:40:00Z","v":644,"vw":12.13},{"c":12.135,"h":12.14,"l":12.11,"n":59,"o":12.135,"t":"2026-10-22T16:45:00Z","v":3577,"vw":12.131464},{"c":12.16,"h":12.16,"l":12.12,"n":102,"o":12.12,"t":"2026-10-22T16:50:00Z","v":4781,"vw":12.149361},{"c":12.17,"h":12.18,"l":12.17,"n":35,"o":12.17,"t":"2026-10-22T16:55:00Z","v":1519,"vw":12.171818},{"c":12.16,"h":12.16,"l":12.16,"n":13,"o":12.16,"t":"2026-10-22T17:00:00Z","v":297,"vw":12.16},{"c":12.145,"h":12.15,"l":12.14,"n":17,"o":12.15,"t":"2026-10-22T17:05:00Z","v":3400,"vw":12.141075},{"c":12.14,"h":12.14,"l":12.14,"n":37,"o":12.14,"t":"2026-10-22T17:10:00Z","v":1915,"vw":12.14},{"c":12.14,"h":12.14,"l":12.125,"n":52,"o":12.13,"t":"2026-10-22T17:15:00Z","v":3229,"vw":12.135435},{"c":12.13,"h":12.13,"l":12.13,"n":39,"o":12.13,"t":"2026-10-22T17:20:00Z","v":1616,"vw":12.13},{"c":12.18,"h":12.18,"l":12.13,"n":120,"o":12.13,"t":"2026-10-22T17:25:00Z","v":6407,"vw":12.15169},{"c":12.175,"h":12.175,"l":12.17,"n":25,"o":12.175,"t":"2026-10-22T17:35:00Z","v":370,"vw":12.173333},{"c":12.17,"h":12.17,"l":12.17,"n":17,"o":12.17,"t":"2026-10-22T17:45:00Z","v":337,"vw":12.17},{"c":12.19,"h":12.19,"l":12.16,"n":75,"o":12.16,"t":"2026-10-22T17:50:00Z","v":3271,"vw":12.185562},{"c":12.21,"h":12.22,"l":12.2,"n":89,"o":12.2,"t":"2026-10-22T17:55:00Z","v":3155,"vw":12.206563},{"c":12.225,"h":12.225,"l":12.225,"n":35,"o":12.225,"t":"2026-10-22T18:00:00Z","v":856,"vw":12.225},{"c":12.225,"h":12.23,"l":12.225,"n":27,"o":12.23,"t":"2026-10-22T18:05:00Z","v":1213,"vw":12.228873},{"c":12.22,"h":12.225,"l":12.22,"n":41,"o":12.225,"t":"2026-10-22T18:10:00Z","v":1316,"vw":12.222372},{"c":12.25,"h":12.25,"l":12.22,"n":107,"o":12.22,"t":"2026-10-22T18:15:00Z","v":4934,"vw":12.230366},{"c":12.235,"h":12.255,"l":12.23,"n":61,"o":12.25,"t":"2026-10-22T18:20:00Z","v":3759,"vw":12.244917},{"c":12.25,"h":12.25,"l":12.24,"n":22,"o":12.25,"t":"2026-10-22T18:25:00Z","v":1215,"vw":12.24902},{"c":12.24,"h":12.25,"l":12.24,"n":54,"o":12.25,"t":"2026-10-22T18:40:00Z","v":2440,"vw":12.241672},{"c":12.27,"h":12.27,"l":12.24,"n":84,"o":12.24,"t":"2026-10-22T18:45:00Z","v":3648,"vw":12.258333},{"c":12.27,"h":12.27,"l":12.27,"n":9,"o":12.27,"t":"2026-10-22T18:50:00Z","v":141,"vw":12.27},{"c":12.28,"h":12.28,"l":12.28,"n":19,"o":12.28,"t":"2026-10-22T18:55:00Z","v":618,"vw":12.28},{"c":12.295,"h":12.3,"l":12.29,"n":43,"o":12.29,"t":"2026-10-22T19:05:00Z","v":1296,"vw":12.293708},{"c":12.28,"h":12.28,"l":12.28,"n":25,"o":12.28,"t":"2026-10-22T19:10:00Z","v":695,"vw":12.28},{"c":12.35,"h":12.37,"l":12.29,"n":215,"o":12.29,"t":"2026-10-22T19:15:00Z","v":18003,"vw":12.336001},{"c":12.35,"h":12.35,"l":12.34,"n":106,"o":12.35,"t":"2026-10-22T19:20:00Z","v":7736,"vw":12.344415},{"c":12.35,"h":12.35,"l":12.34,"n":98,"o":12.35,"t":"2026-10-22T19:25:00Z","v":4783,"vw":12.343046},{"c":12.33,"h":12.35,"l":12.33,"n":108,"o":12.34,"t":"2026-10-22T19:30:00Z","v":5006,"vw":12.333246},{"c":12.315,"h":12.33,"l":12.305,"n":168,"o":12.33,"t":"2026-10-22T19:35:00Z","v":8675,"vw":12.314247},{"c":12.32,"h":12.33,"l":12.31,"n":124,"o":12.31,"t":"2026-10-22T19:40:00Z","v":5141,"vw":12.320639},{"c":12.29,"h":12.32,"l":12.28,"n":122,"o":12.32,"t":"2026-10-22T19:45:00Z","v":7451,"vw":12.300212},{"c":12.35,"h":12.35,"l":12.29,"n":210,"o":12.29,"t":"2026-10-22T19:50:00Z","v":14685,"vw":12.313566},{"c":12.38,"h":12.38,"l":12.33,"n":615,"o":12.345,"t":"2026-10-22T19:55:00Z","v":43780,"vw":12.350883},{"c":12.36,"h":12.36,"l":12.36,"n":16,"o":12.36,"t":"2026-10-22T20:00:00Z","v":63527,"vw":12.36}],"history":[{"c":18.66,"h":19.555,"l":18.35,"n":3508,"o":19.47,"t":"2024-10-21T04:00:00Z","v":268875,"vw":18.647431},{"c":19.34,"h":19.36,"l":18.52,"n":3816,"o":18.6,"t":"2024-10-22T04:00:00Z","v":260283,"vw":19.112924},{"c":19.3,"h":19.55,"l":19.08,"n":3850,"o":19.23,"t":"2024-10-23T04:00:00Z","v":229749,"vw":19.30914},{"c":17.9,"h":19.64,"l":17.77,"n":5271,"o":19.25,"t":"2024-10-24T04:00:00Z","v":444436,"vw":18.597028},{"c":17.74,"h":18.17,"l":17.54,"n":3410,"o":17.76,"t":"2024-10-25T04:00:00Z","v":175312,"vw":17.84155},{"c":18.04,"h":18.25,"l":17.65,"n":2454,"o":18.01,"t":"2024-10-28T04:00:00Z","v":170403,"vw":17.944094},{"c":18.7,"h":18.79,"l":17.89,"n":3951,"o":17.99,"t":"2024-10-29T04:00:00Z","v":290066,"vw":18.550554},{"c":18.47,"h":18.85,"l":18.24,"n":1960,"o":18.6,"t":"2024-10-30T04:00:00Z","v":98605,"vw":18.494123},{"c":17.4,"h":18.46,"l":17.39,"n":3143,"o":18.38,"t":"2024-10-31T04:00:00Z","v":205748,"vw":17.585042},{"c":17.7,"h":17.8,"l":17.51,"n":2378,"o":17.59,"t":"2024-11-01T04:00:00Z","v":115054,"vw":17.658534},{"c":17.59,"h":18.04,"l":17.54,"n":2231,"o":17.7,"t":"2024-11-04T05:00:00Z","v":96592,"vw":17.687486},{"c":18.05,"h":18.19,"l":17.36,"n":2420,"o":17.53,"t":"2024-11-05T05:00:00Z","v":167199,"vw":17.873461},{"c":16.27,"h":17,"l":15.8201,"n":9102,"o":16.47,"t":"2024-11-06T05:00:00Z","v":563454,"vw":16.371362},{"c":17.54,"h":18,"l":14.575,"n":9653,"o":15.67,"t":"2024-11-07T05:00:00Z","v":598910,"vw":16.855164},{"c":16.37,"h":17.6,"l":16.27,"n":5963,"o":17.6,"t":"2024-11-08T05:00:00Z","v":383726,"vw":16.62721},{"c":17.31,"h":17.52,"l":16.2001,"n":4957,"o":16.38,"t":"2024-11-11T05:00:00Z","v":423070,"vw":17.093987},{"c":17.14,"h":17.5,"l":17.06,"n":3241,"o":17.34,"t":"2024-11-12T05:00:00Z","v":170150,"vw":17.261801},{"c":17,"h":17.51,"l":16.84,"n":2830,"o":17.51,"t":"2024-11-13T05:00:00Z","v":147905,"vw":17.047174},{"c":17.81,"h":17.95,"l":17.19,"n":4150,"o":17.56,"t":"2024-11-14T05:00:00Z","v":238257,"vw":17.751001},{"c":16.61,"h":17.91,"l":16.41,"n":4451,"o":17.91,"t":"2024-11-15T05:00:00Z","v":242202,"vw":16.747451},{"c":17,"h":17.005,"l":16.3,"n":6128,"o":16.63,"t":"2024-11-18T05:00:00Z","v":246958,"vw":16.781307},{"c":16.64,"h":16.96,"l":16.29,"n":4222,"o":16.77,"t":"2024-11-19T05:00:00Z","v":240847,"vw":16.631207},{"c":16.44,"h":16.76,"l":16.35,"n":3710,"o":16.65,"t":"2024-11-20T05:00:00Z","v":180749,"vw":16.475669},{"c":15.8,"h":16.42,"l":15.58,"n":5287,"o":16.35,"t":"2024-11-21T05:00:00Z","v":274111,"vw":15.810723},{"c":15.83,"h":15.86,"l":15.36,"n":6422,"o":15.68,"t":"2024-11-22T05:00:00Z","v":385388,"vw":15.61983},{"c":16.41,"h":16.43,"l":15.55,"n":5370,"o":15.63,"t":"2024-11-25T05:00:00Z","v":286777,"vw":16.216402},{"c":16.15,"h":16.51,"l":16.04,"n":2863,"o":16.51,"t":"2024-11-26T05:00:00Z","v":134834,"vw":16.243636},{"c":15.94,"h":16.44,"l":15.93,"n":2287,"o":16.25,"t":"2024-11-27T05:00:00Z","v":101062,"vw":16.117726},{"c":15.98,"h":16.08,"l":15.7495,"n":1871,"o":16.07,"t":"2024-11-29T05:00:00Z","v":66018,"vw":15.958417},{"c":16.35,"h":16.8,"l":15.9,"n":6125,"o":16.06,"t":"2024-12-02T05:00:00Z","v":223608,"vw":16.439379},{"c":16.41,"h":16.5986,"l":16.01,"n":2919,"o":16.51,"t":"2024-12-03T05:00:00Z","v":174156,"vw":16.308449},{"c":16.83,"h":16.94,"l":16.13,"n":2688,"o":16.47,"t":"2024-12-04T05:00:00Z","v":126386,"vw":16.74324},{"c":16,"h":16.83,"l":15.96,"n":2938,"o":16.83,"t":"2024-12-05T05:00:00Z","v":325221,"vw":16.160607},{"c":16.65,"h":16.68,"l":15.94,"n":3169,"o":16.18,"t":"2024-12-06T05:00:00Z","v":282817,"vw":16.466},{"c":16.52,"h":17.14,"l":16.34,"n":4229,"o":16.62,"t":"2024-12-09T05:00:00Z","v":397288,"vw":16.662198},{"c":16.68,"h":17.24,"l":16.13,"n":4737,"o":16.8,"t":"2024-12-10T05:00:00Z","v":408714,"vw":16.721725},{"c":16.94,"h":17.13,"l":16.35,"n":4757,"o":16.69,"t":"2024-12-11T05:00:00Z","v":299864,"vw":16.898518},{"c":16.7,"h":17.08,"l":16.43,"n":2988,"o":16.75,"t":"2024-12-12T05:00:00Z","v":174309,"vw":16.722017},{"c":16.69,"h":16.92,"l":16.35,"n":3606,"o":16.56,"t":"2024-12-13T05:00:00Z","v":147209,"vw":16.73108},{"c":16.62,"h":17.02,"l":16.475,"n":3964,"o":16.71,"t":"2024-12-16T05:00:00Z","v":241167,"vw":16.802968},{"c":16.78,"h":17.29,"l":16.34,"n":5049,"o":16.44,"t":"2024-12-17T05:00:00Z","v":270454,"vw":16.867255},{"c":16.16,"h":17.07,"l":16.15,"n":4721,"o":16.87,"t":"2024-12-18T05:00:00Z","v":313027,"vw":16.444208},{"c":16.05,"h":16.26,"l":15.88,"n":4823,"o":16.16,"t":"2024-12-19T05:00:00Z","v":197493,"vw":16.107763},{"c":16.01,"h":16.3,"l":15.84,"n":6573,"o":15.95,"t":"2024-12-20T05:00:00Z","v":487248,"vw":16.059152},{"c":15.9,"h":16.03,"l":15.62,"n":2638,"o":16.03,"t":"2024-12-23T05:00:00Z","v":132406,"vw":15.841298},{"c":16.07,"h":16.14,"l":15.67,"n":1250,"o":15.89,"t":"2024-12-24T05:00:00Z","v":46129,"vw":16.018061},{"c":16.69,"h":16.7,"l":15.96,"n":3433,"o":15.96,"t":"2024-12-26T05:00:00Z","v":243032,"vw":16.521216},{"c":16.91,"h":17.34,"l":16.67,"n":5429,"o":17.1,"t":"2024-12-27T05:00:00Z","v":348685,"vw":16.909479},{"c":16.63,"h":16.9699,"l":16.495,"n":4338,"o":16.91,"t":"2024-12-30T05:00:00Z","v":392397,"vw":16.679122},{"c":17.08,"h":17.1,"l":16.765,"n":3156,"o":16.82,"t":"2024-12-31T05:00:00Z","v":295177,"vw":16.986236},{"c":16.85,"h":17.2917,"l":16.645,"n":3228,"o":17.09,"t":"2025-01-02T05:00:00Z","v":291046,"vw":16.884111},{"c":16.64,"h":17.14,"l":16.52,"n":4044,"o":17.14,"t":"2025-01-03T05:00:00Z","v":327655,"vw":16.82113},{"c":15.92,"h":16.75,"l":15.79,"n":5220,"o":16.62,"t":"2025-01-06T05:00:00Z","v":281094,"vw":16.191689},{"c":16.36,"h":16.52,"l":15.94,"n":3734,"o":15.94,"t":"2025-01-07T05:00:00Z","v":178645,"vw":16.301253},{"c":16.43,"h":16.43,"l":15.9801,"n":2271,"o":16.27,"t":"2025-01-08T05:00:00Z","v":97685,"vw":16.351941},{"c":15.8,"h":16.27,"l":15.75,"n":3509,"o":16.22,"t":"2025-01-10T05:00:00Z","v":143045,"vw":15.918015},{"c":16.05,"h":16.19,"l":15.47,"n":2604,"o":15.71,"t":"2025-01-13T05:00:00Z","v":125142,"vw":16.00811},{"c":14.05,"h":15.98,"l":14,"n":8158,"o":15.8,"t":"2025-01-14T05:00:00Z","v":656432,"vw":14.393862},{"c":13.8,"h":14.68,"l":13.685,"n":5666,"o":14.39,"t":"2025-01-15T05:00:00Z","v":403162,"vw":13.898659},{"c":13.8,"h":14.235,"l":13.69,"n":5250,"o":13.86,"t":"2025-01-16T05:00:00Z","v":312381,"vw":13.86313},{"c":14.1,"h":14.28,"l":13.87,"n":4148,"o":13.87,"t":"2025-01-17T05:00:00Z","v":259514,"vw":14.132161},{"c":14.21,"h":14.21,"l":13.63,"n":8813,"o":13.85,"t":"2025-01-21T05:00:00Z","v":894819,"vw":14.015942},{"c":14.54,"h":14.68,"l":14.08,"n":6960,"o":14.21,"t":"2025-01-22T05:00:00Z","v":817504,"vw":14.41039},{"c":15.25,"h":15.38,"l":14.26,"n":7597,"o":14.62,"t":"2025-01-23T05:00:00Z","v":808072,"vw":14.74143},{"c":14.25,"h":15.19,"l":14.215,"n":7232,"o":15.19,"t":"2025-01-24T05:00:00Z","v":434917,"vw":14.548416},{"c":15.2,"h":15.65,"l":14.36,"n":5843,"o":14.36,"t":"2025-01-27T05:00:00Z","v":574695,"vw":15.030072},{"c":14.8,"h":15.4474,"l":14.68,"n":3932,"o":15.08,"t":"2025-01-28T05:00:00Z","v":257533,"vw":14.871596},{"c":14.7,"h":14.92,"l":14.6,"n":3108,"o":14.78,"t":"2025-01-29T05:00:00Z","v":159789,"vw":14.717934},{"c":15.05,"h":15.065,"l":14.8,"n":3709,"o":14.87,"t":"2025-01-30T05:00:00Z","v":188547,"vw":14.964064},{"c":15,"h":15.14,"l":14.8,"n":4818,"o":14.93,"t":"2025-01-31T05:00:00Z","v":328752,"vw":14.981771},{"c":15.12,"h":15.175,"l":14.6554,"n":4539,"o":14.82,"t":"2025-02-03T05:00:00Z","v":367232,"vw":15.062918},{"c":15.21,"h":15.3,"l":14.87,"n":5032,"o":15.08,"t":"2025-02-04T05:00:00Z","v":262614,"vw":15.180584},{"c":15.08,"h":15.5,"l":14.97,"n":4062,"o":15.31,"t":"2025-02-05T05:00:00Z","v":173490,"vw":15.178926},{"c":14.86,"h":15.35,"l":14.78,"n":4140,"o":15.08,"t":"2025-02-06T05:00:00Z","v":135203,"vw":14.948492},{"c":15,"h":15.13,"l":14.71,"n":3185,"o":14.82,"t":"2025-02-07T05:00:00Z","v":141319,"vw":15.009454},{"c":14.72,"h":15.05,"l":14.545,"n":4891,"o":15.05,"t":"2025-02-10T05:00:00Z","v":233341,"vw":14.768561},{"c":14.94,"h":15.09,"l":14.6,"n":4111,"o":14.65,"t":"2025-02-11T05:00:00Z","v":152294,"vw":14.91153},{"c":14.51,"h":14.9151,"l":14.31,"n":3491,"o":14.88,"t":"2025-02-12T05:00:00Z","v":131589,"vw":14.480866},{"c":15.05,"h":15.09,"l":14.61,"n":4301,"o":14.61,"t":"2025-02-13T05:00:00Z","v":173659,"vw":14.965653},{"c":14.77,"h":15.22,"l":14.71,"n":4039,"o":15.15,"t":"2025-02-14T05:00:00Z","v":224954,"vw":14.921519},{"c":14.99,"h":15.09,"l":14.84,"n":4527,"o":14.84,"t":"2025-02-18T05:00:00Z","v":195839,"vw":14.94971},{"c":14.56,"h":14.85,"l":14.53,"n":5460,"o":14.81,"t":"2025-02-19T05:00:00Z","v":301874,"vw":14.64133},{"c":14.84,"h":15.06,"l":14.21,"n":10337,"o":14.58,"t":"2025-02-20T05:00:00Z","v":928911,"vw":14.597081},{"c":13.9,"h":14.96,"l":13.77,"n":6437,"o":14.96,"t":"2025-02-21T05:00:00Z","v":527842,"vw":13.978893},{"c":14.11,"h":14.3,"l":13.8,"n":6784,"o":14,"t":"2025-02-24T05:00:00Z","v":867573,"vw":14.036599},{"c":14.45,"h":14.665,"l":14.14,"n":8789,"o":14.25,"t":"2025-02-25T05:00:00Z","v":833681,"vw":14.399676},{"c":14.01,"h":14.67,"l":13.96,"n":7652,"o":14.54,"t":"2025-02-26T05:00:00Z","v":501651,"vw":14.142358},{"c":15.16,"h":15.59,"l":14.8205,"n":11221,"o":15.59,"t":"2025-02-27T05:00:00Z","v":1034481,"vw":15.260525},{"c":14.66,"h":14.85,"l":13.55,"n":10183,"o":14.72,"t":"2025-02-28T05:00:00Z","v":726478,"vw":14.444248},{"c":15.06,"h":15.55,"l":14.92,"n":10738,"o":15.13,"t":"2025-03-03T05:00:00Z","v":842317,"vw":15.167571},{"c":15.03,"h":15.16,"l":14.73,"n":8579,"o":15.09,"t":"2025-03-04T05:00:00Z","v":576675,"vw":14.990617},{"c":15.32,"h":15.47,"l":15.03,"n":7176,"o":15.17,"t":"2025-03-05T05:00:00Z","v":492276,"vw":15.253943},{"c":14.97,"h":15.35,"l":14.875,"n":7155,"o":15.26,"t":"2025-03-06T05:00:00Z","v":422873,"vw":15.057603},{"c":14.58,"h":15.18,"l":14.46,"n":5851,"o":14.9,"t":"2025-03-07T05:00:00Z","v":369350,"vw":14.690488},{"c":14.06,"h":15,"l":13.85,"n":9471,"o":14.62,"t":"2025-03-10T04:00:00Z","v":572769,"vw":14.228659},{"c":14.2,"h":14.43,"l":13.8,"n":14052,"o":14.08,"t":"2025-03-11T04:00:00Z","v":1123507,"vw":14.149355},{"c":13.34,"h":14.38,"l":13.34,"n":7558,"o":14.31,"t":"2025-03-12T04:00:00Z","v":361737,"vw":13.594732},{"c":13.26,"h":13.51,"l":13.21,"n":6910,"o":13.24,"t":"2025-03-13T04:00:00Z","v":296283,"vw":13.333589},{"c":13.89,"h":13.965,"l":13.19,"n":9771,"o":13.19,"t":"2025-03-14T04:00:00Z","v":391541,"vw":13.849633},{"c":14.08,"h":14.345,"l":13.8178,"n":6680,"o":13.85,"t":"2025-03-17T04:00:00Z","v":339002,"vw":14.11908},{"c":14.26,"h":14.35,"l":14.01,"n":7381,"o":14.09,"t":"2025-03-18T04:00:00Z","v":313525,"vw":14.192731},{"c":14.21,"h":14.5,"l":14.165,"n":5964,"o":14.28,"t":"2025-03-19T04:00:00Z","v":512205,"vw":14.245006},{"c":13.93,"h":14.16,"l":13.81,"n":4920,"o":14.15,"t":"2025-03-20T04:00:00Z","v":529530,"vw":13.92809},{"c":13.14,"h":13.92,"l":13.07,"n":9055,"o":13.76,"t":"2025-03-21T04:00:00Z","v":2435362,"vw":13.216174},{"c":13.21,"h":13.4508,"l":13.15,"n":5752,"o":13.15,"t":"2025-03-24T04:00:00Z","v":516720,"vw":13.232239},{"c":13.11,"h":13.45,"l":12.88,"n":7245,"o":13.25,"t":"2025-03-25T04:00:00Z","v":653489,"vw":13.108491},{"c":13.11,"h":13.44,"l":12.87,"n":5571,"o":13.16,"t":"2025-03-26T04:00:00Z","v":368636,"vw":13.055006},{"c":13.16,"h":13.3787,"l":13.12,"n":5871,"o":13.14,"t":"2025-03-27T04:00:00Z","v":307490,"vw":13.193912},{"c":13.2,"h":13.26,"l":12.9875,"n":6233,"o":13.05,"t":"2025-03-28T04:00:00Z","v":338697,"vw":13.158103},{"c":13.75,"h":13.88,"l":13.08,"n":10025,"o":13.08,"t":"2025-03-31T04:00:00Z","v":642532,"vw":13.573319},{"c":12.97,"h":13.41,"l":12.385,"n":9689,"o":13.36,"t":"2025-04-01T04:00:00Z","v":621206,"vw":12.9221},{"c":12.82,"h":12.91,"l":12.3401,"n":9403,"o":12.62,"t":"2025-04-02T04:00:00Z","v":618192,"vw":12.745973},{"c":12.79,"h":13.085,"l":12.65,"n":6872,"o":12.67,"t":"2025-04-03T04:00:00Z","v":316902,"vw":12.840252},{"c":12.2,"h":12.7,"l":12.13,"n":8158,"o":12.55,"t":"2025-04-04T04:00:00Z","v":317174,"vw":12.298958},{"c":12.06,"h":12.58,"l":11.6,"n":6592,"o":11.74,"t":"2025-04-07T04:00:00Z","v":573819,"vw":12.040268},{"c":11.88,"h":12.59,"l":11.81,"n":5838,"o":12.49,"t":"2025-04-08T04:00:00Z","v":295815,"vw":12.013936},{"c":12.67,"h":12.95,"l":11.8,"n":6692,"o":11.94,"t":"2025-04-09T04:00:00Z","v":462033,"vw":12.52292},{"c":12.11,"h":12.535,"l":11.925,"n":4961,"o":12.49,"t":"2025-04-10T04:00:00Z","v":261247,"vw":12.117466},{"c":11.78,"h":12.11,"l":11.66,"n":4643,"o":12.05,"t":"2025-04-11T04:00:00Z","v":244757,"vw":11.795182},{"c":12.42,"h":12.54,"l":11.865,"n":7493,"o":12.06,"t":"2025-04-14T04:00:00Z","v":536221,"vw":12.311163},{"c":12.3,"h":12.58,"l":12.12,"n":6211,"o":12.34,"t":"2025-04-15T04:00:00Z","v":417711,"vw":12.396714},{"c":12.3,"h":12.53,"l":12.19,"n":5472,"o":12.32,"t":"2025-04-16T04:00:00Z","v":444435,"vw":12.326926},{"c":12.51,"h":12.86,"l":12.285,"n":4573,"o":12.31,"t":"2025-04-17T04:00:00Z","v":427391,"vw":12.493314},{"c":11.58,"h":12.44,"l":11.31,"n":5253,"o":12.39,"t":"2025-04-21T04:00:00Z","v":404877,"vw":11.583571},{"c":11.81,"h":11.9,"l":11.625,"n":3853,"o":11.69,"t":"2025-04-22T04:00:00Z","v":217974,"vw":11.785059},{"c":12.3,"h":12.46,"l":12.1,"n":3988,"o":12.15,"t":"2025-04-23T04:00:00Z","v":215974,"vw":12.248248},{"c":12.56,"h":12.695,"l":12.265,"n":4341,"o":12.33,"t":"2025-04-24T04:00:00Z","v":272707,"vw":12.564835},{"c":12.52,"h":12.66,"l":12.25,"n":3714,"o":12.66,"t":"2025-04-25T04:00:00Z","v":174800,"vw":12.419692},{"c":12.54,"h":12.62,"l":12.38,"n":3738,"o":12.57,"t":"2025-04-28T04:00:00Z","v":129463,"vw":12.51005},{"c":12.65,"h":12.76,"l":12.4,"n":4023,"o":12.47,"t":"2025-04-29T04:00:00Z","v":143664,"vw":12.627081},{"c":12.73,"h":12.7352,"l":12.455,"n":3737,"o":12.63,"t":"2025-04-30T04:00:00Z","v":138505,"vw":12.671243},{"c":12.59,"h":12.78,"l":12.42,"n":4261,"o":12.58,"t":"2025-05-01T04:00:00Z","v":167838,"vw":12.587385},{"c":13.17,"h":13.31,"l":12.65,"n":5151,"o":12.73,"t":"2025-05-02T04:00:00Z","v":282326,"vw":13.107166},{"c":13.17,"h":13.42,"l":13.12,"n":4776,"o":13.16,"t":"2025-05-05T04:00:00Z","v":193525,"vw":13.228744},{"c":13.01,"h":13.41,"l":12.98,"n":6600,"o":13.16,"t":"2025-05-06T04:00:00Z","v":409628,"vw":13.170701},{"c":14.21,"h":14.285,"l":13.28,"n":9109,"o":13.64,"t":"2025-05-07T04:00:00Z","v":688581,"vw":14.014789},{"c":14.56,"h":15,"l":14.02,"n":6554,"o":14.1,"t":"2025-05-08T04:00:00Z","v":518881,"vw":14.697651},{"c":14.52,"h":14.72,"l":14.33,"n":4546,"o":14.72,"t":"2025-05-09T04:00:00Z","v":239158,"vw":14.533422},{"c":14.83,"h":15.09,"l":14.55,"n":5900,"o":14.91,"t":"2025-05-12T04:00:00Z","v":346507,"vw":14.878441},{"c":14.52,"h":14.86,"l":14.2171,"n":4847,"o":14.71,"t":"2025-05-13T04:00:00Z","v":247886,"vw":14.579692},{"c":14.57,"h":14.74,"l":14.5,"n":4695,"o":14.53,"t":"2025-05-14T04:00:00Z","v":289722,"vw":14.578997},{"c":15.23,"h":15.25,"l":14.2503,"n":5230,"o":14.58,"t":"2025-05-15T04:00:00Z","v":564922,"vw":15.031658},{"c":15.41,"h":15.43,"l":15.06,"n":5262,"o":15.22,"t":"2025-05-16T04:00:00Z","v":503648,"vw":15.283302},{"c":15.15,"h":15.34,"l":14.98,"n":4273,"o":14.98,"t":"2025-05-19T04:00:00Z","v":236309,"vw":15.133311},{"c":15.13,"h":15.27,"l":14.98,"n":2310,"o":14.98,"t":"2025-05-20T04:00:00Z","v":114865,"vw":15.113959},{"c":14.94,"h":15.24,"l":14.845,"n":3126,"o":15.02,"t":"2025-05-21T04:00:00Z","v":223650,"vw":15.018618},{"c":14.8,"h":14.895,"l":14.67,"n":4076,"o":14.75,"t":"2025-05-22T04:00:00Z","v":262586,"vw":14.784346},{"c":14.62,"h":14.77,"l":14.38,"n":3803,"o":14.63,"t":"2025-05-23T04:00:00Z","v":280957,"vw":14.547209},{"c":14.87,"h":15,"l":14.74,"n":3501,"o":14.8,"t":"2025-05-27T04:00:00Z","v":209075,"vw":14.880469},{"c":14.82,"h":14.89,"l":14.6,"n":3785,"o":14.81,"t":"2025-05-28T04:00:00Z","v":199531,"vw":14.814382},{"c":14.7,"h":15,"l":14.66,"n":3276,"o":14.92,"t":"2025-05-29T04:00:00Z","v":177702,"vw":14.763695},{"c":14.48,"h":14.92,"l":14.45,"n":4075,"o":14.67,"t":"2025-05-30T04:00:00Z","v":205309,"vw":14.586187},{"c":14.41,"h":14.565,"l":14.28,"n":5188,"o":14.48,"t":"2025-06-02T04:00:00Z","v":209655,"vw":14.442269},{"c":14.57,"h":14.77,"l":14.36,"n":3969,"o":14.41,"t":"2025-06-03T04:00:00Z","v":176492,"vw":14.594071},{"c":14.57,"h":14.808,"l":14.54,"n":3116,"o":14.62,"t":"2025-06-04T04:00:00Z","v":153404,"vw":14.641776},{"c":14.75,"h":14.85,"l":14.66,"n":4228,"o":14.66,"t":"2025-06-05T04:00:00Z","v":258766,"vw":14.749336},{"c":14.86,"h":15.08,"l":14.8,"n":3512,"o":14.8,"t":"2025-06-06T04:00:00Z","v":204510,"vw":14.919563},{"c":13.68,"h":14.89,"l":13.6,"n":6881,"o":14.86,"t":"2025-06-09T04:00:00Z","v":447586,"vw":13.809122},{"c":13.42,"h":13.64,"l":13.2,"n":5536,"o":13.64,"t":"2025-06-10T04:00:00Z","v":423744,"vw":13.358224},{"c":13.34,"h":13.66,"l":13.29,"n":3926,"o":13.48,"t":"2025-06-11T04:00:00Z","v":216056,"vw":13.416828},{"c":13.55,"h":13.59,"l":13.2573,"n":3618,"o":13.34,"t":"2025-06-12T04:00:00Z","v":238969,"vw":13.475},{"c":13.15,"h":13.49,"l":13.11,"n":3372,"o":13.48,"t":"2025-06-13T04:00:00Z","v":267499,"vw":13.280979},{"c":12.92,"h":13.35,"l":12.807,"n":4368,"o":13.19,"t":"2025-06-16T04:00:00Z","v":326673,"vw":12.92863},{"c":12.71,"h":12.885,"l":12.44,"n":3993,"o":12.81,"t":"2025-06-17T04:00:00Z","v":316027,"vw":12.712168},{"c":12.96,"h":13.135,"l":12.64,"n":4796,"o":12.71,"t":"2025-06-18T04:00:00Z","v":337974,"vw":12.943788},{"c":13.04,"h":13.05,"l":12.7,"n":3405,"o":13.02,"t":"2025-06-20T04:00:00Z","v":339801,"vw":12.963942},{"c":12.94,"h":13.1187,"l":12.52,"n":4158,"o":13.03,"t":"2025-06-23T04:00:00Z","v":366116,"vw":12.860644},{"c":13.19,"h":13.24,"l":12.9,"n":4086,"o":12.99,"t":"2025-06-24T04:00:00Z","v":305342,"vw":13.153422},{"c":13.12,"h":13.24,"l":13.05,"n":2873,"o":13.17,"t":"2025-06-25T04:00:00Z","v":122568,"vw":13.14569},{"c":13.31,"h":13.93,"l":13.19,"n":5592,"o":13.24,"t":"2025-06-26T04:00:00Z","v":446148,"vw":13.552653},{"c":13.68,"h":13.73,"l":13.305,"n":4620,"o":13.44,"t":"2025-06-27T04:00:00Z","v":827860,"vw":13.654083},{"c":13.66,"h":13.7817,"l":13.39,"n":3473,"o":13.76,"t":"2025-06-30T04:00:00Z","v":180572,"vw":13.610237},{"c":13.73,"h":14.01,"l":13.61,"n":4555,"o":13.61,"t":"2025-07-01T04:00:00Z","v":246878,"vw":13.790338},{"c":13.42,"h":13.66,"l":13.3,"n":4849,"o":13.62,"t":"2025-07-02T04:00:00Z","v":240824,"vw":13.419688},{"c":13.39,"h":13.54,"l":13.28,"n":2736,"o":13.52,"t":"2025-07-03T04:00:00Z","v":104061,"vw":13.389412},{"c":13.3,"h":13.535,"l":13.19,"n":5829,"o":13.42,"t":"2025-07-07T04:00:00Z","v":316242,"vw":13.331178},{"c":13.77,"h":13.86,"l":13.249,"n":4849,"o":13.25,"t":"2025-07-08T04:00:00Z","v":570600,"vw":13.702443},{"c":13.85,"h":13.9552,"l":13.47,"n":5386,"o":13.84,"t":"2025-07-09T04:00:00Z","v":300338,"vw":13.761686},{"c":14.27,"h":14.37,"l":13.65,"n":5954,"o":13.82,"t":"2025-07-10T04:00:00Z","v":341688,"vw":14.184234},{"c":14.17,"h":14.26,"l":13.99,"n":4516,"o":14.14,"t":"2025-07-11T04:00:00Z","v":296987,"vw":14.148542},{"c":14.49,"h":14.545,"l":14.16,"n":5537,"o":14.17,"t":"2025-07-14T04:00:00Z","v":438315,"vw":14.405401},{"c":13.92,"h":14.62,"l":13.77,"n":7412,"o":14.57,"t":"2025-07-15T04:00:00Z","v":445645,"vw":14.02075},{"c":12.01,"h":13.54,"l":11.61,"n":16604,"o":13.25,"t":"2025-07-16T04:00:00Z","v":1126469,"vw":12.103543},{"c":11.58,"h":12.25,"l":11.42,"n":11778,"o":12.25,"t":"2025-07-17T04:00:00Z","v":854130,"vw":11.603219},{"c":11.11,"h":11.6,"l":11.11,"n":7373,"o":11.57,"t":"2025-07-18T04:00:00Z","v":527692,"vw":11.28473},{"c":10.95,"h":11.23,"l":10.895,"n":8042,"o":11.03,"t":"2025-07-21T04:00:00Z","v":449473,"vw":11.015171},{"c":10.51,"h":11.15,"l":10.47,"n":11549,"o":11,"t":"2025-07-22T04:00:00Z","v":793580,"vw":10.704088},{"c":11.06,"h":11.08,"l":10.535,"n":7468,"o":10.65,"t":"2025-07-23T04:00:00Z","v":550121,"vw":10.871222},{"c":10.79,"h":11.0169,"l":10.67,"n":9216,"o":10.95,"t":"2025-07-24T04:00:00Z","v":670044,"vw":10.768828},{"c":11.06,"h":11.07,"l":10.75,"n":6740,"o":10.78,"t":"2025-07-25T04:00:00Z","v":447469,"vw":10.960042},{"c":10.66,"h":11.18,"l":10.63,"n":5868,"o":11.14,"t":"2025-07-28T04:00:00Z","v":387737,"vw":10.732067},{"c":10.71,"h":10.87,"l":10.55,"n":4402,"o":10.55,"t":"2025-07-29T04:00:00Z","v":302888,"vw":10.722179},{"c":10.68,"h":10.895,"l":10.58,"n":5191,"o":10.7,"t":"2025-07-30T04:00:00Z","v":272738,"vw":10.703657},{"c":10.6,"h":10.68,"l":10.46,"n":5398,"o":10.55,"t":"2025-07-31T04:00:00Z","v":307952,"vw":10.586432},{"c":10.22,"h":10.595,"l":10.095,"n":7926,"o":10.56,"t":"2025-08-01T04:00:00Z","v":470062,"vw":10.271035},{"c":10.31,"h":10.41,"l":10.16,"n":6554,"o":10.21,"t":"2025-08-04T04:00:00Z","v":372157,"vw":10.269659},{"c":10.65,"h":10.76,"l":10.3201,"n":6851,"o":10.37,"t":"2025-08-05T04:00:00Z","v":481297,"vw":10.613062},{"c":11.3,"h":12.2933,"l":11.21,"n":15067,"o":11.79,"t":"2025-08-06T04:00:00Z","v":1010519,"vw":11.501195},{"c":11.47,"h":11.47,"l":10.55,"n":7836,"o":10.88,"t":"2025-08-07T04:00:00Z","v":599942,"vw":11.137932},{"c":11.89,"h":12.01,"l":11.36,"n":6842,"o":11.46,"t":"2025-08-08T04:00:00Z","v":497469,"vw":11.749381},{"c":12.04,"h":12.1,"l":11.82,"n":5117,"o":11.86,"t":"2025-08-11T04:00:00Z","v":356860,"vw":11.9665},{"c":12.47,"h":12.5,"l":12.0319,"n":7262,"o":12.13,"t":"2025-08-12T04:00:00Z","v":452140,"vw":12.418491},{"c":12.67,"h":12.95,"l":12.52,"n":8739,"o":12.52,"t":"2025-08-13T04:00:00Z","v":480451,"vw":12.751809},{"c":12.49,"h":12.75,"l":12.4,"n":4650,"o":12.69,"t":"2025-08-14T04:00:00Z","v":288500,"vw":12.509931},{"c":12.48,"h":12.65,"l":12.24,"n":5460,"o":12.61,"t":"2025-08-15T04:00:00Z","v":447648,"vw":12.44599},{"c":12.62,"h":12.89,"l":12.535,"n":4379,"o":12.55,"t":"2025-08-18T04:00:00Z","v":272836,"vw":12.656159},{"c":12.92,"h":13.03,"l":12.63,"n":4182,"o":12.65,"t":"2025-08-19T04:00:00Z","v":226172,"vw":12.869508},{"c":13.02,"h":13.17,"l":12.875,"n":5521,"o":12.92,"t":"2025-08-20T04:00:00Z","v":290678,"vw":13.032947},{"c":12.76,"h":13.11,"l":12.73,"n":4827,"o":13.02,"t":"2025-08-21T04:00:00Z","v":287041,"vw":12.872896},{"c":12.98,"h":13.2,"l":12.78,"n":5552,"o":12.78,"t":"2025-08-22T04:00:00Z","v":317658,"vw":13.010971},{"c":12.69,"h":12.97,"l":12.68,"n":4473,"o":12.93,"t":"2025-08-25T04:00:00Z","v":201748,"vw":12.730211},{"c":12.53,"h":12.75,"l":12.52,"n":6012,"o":12.68,"t":"2025-08-26T04:00:00Z","v":665795,"vw":12.542496},{"c":12.71,"h":12.71,"l":12.5,"n":4278,"o":12.5,"t":"2025-08-27T04:00:00Z","v":187018,"vw":12.646267},{"c":12.53,"h":12.7,"l":12.44,"n":4226,"o":12.68,"t":"2025-08-28T04:00:00Z","v":149462,"vw":12.526915},{"c":12.69,"h":12.725,"l":12.41,"n":3936,"o":12.48,"t":"2025-08-29T04:00:00Z","v":179447,"vw":12.660778},{"c":12.67,"h":12.9,"l":12.595,"n":4939,"o":12.7,"t":"2025-09-02T04:00:00Z","v":151880,"vw":12.696629},{"c":12.79,"h":12.83,"l":12.55,"n":4359,"o":12.61,"t":"2025-09-03T04:00:00Z","v":253471,"vw":12.729966},{"c":12.86,"h":12.9,"l":12.67,"n":3940,"o":12.82,"t":"2025-09-04T04:00:00Z","v":178677,"vw":12.82244},{"c":13.16,"h":13.39,"l":12.86,"n":5251,"o":12.86,"t":"2025-09-05T04:00:00Z","v":277415,"vw":13.165835},{"c":13.5,"h":13.52,"l":13.13,"n":7581,"o":13.25,"t":"2025-09-08T04:00:00Z","v":444851,"vw":13.389328},{"c":13.48,"h":13.55,"l":12.93,"n":5482,"o":13.55,"t":"2025-09-09T04:00:00Z","v":291797,"vw":13.355199},{"c":13.03,"h":14.2003,"l":12.92,"n":6024,"o":13.58,"t":"2025-09-10T04:00:00Z","v":317609,"vw":13.158282},{"c":13.27,"h":13.29,"l":13.065,"n":6408,"o":13.08,"t":"2025-09-11T04:00:00Z","v":336890,"vw":13.217262},{"c":13.08,"h":13.24,"l":13.02,"n":5663,"o":13.15,"t":"2025-09-12T04:00:00Z","v":286272,"vw":13.104226},{"c":12.68,"h":13.105,"l":12.64,"n":6315,"o":13.03,"t":"2025-09-15T04:00:00Z","v":279232,"vw":12.773575},{"c":12.87,"h":12.9,"l":12.58,"n":5895,"o":12.61,"t":"2025-09-16T04:00:00Z","v":372455,"vw":12.758549},{"c":12.82,"h":13.23,"l":12.78,"n":6865,"o":12.92,"t":"2025-09-17T04:00:00Z","v":339681,"vw":12.958867},{"c":13.31,"h":13.39,"l":12.76,"n":8483,"o":12.82,"t":"2025-09-18T04:00:00Z","v":501729,"vw":13.22146},{"c":12.82,"h":13.38,"l":12.65,"n":7045,"o":13.34,"t":"2025-09-19T04:00:00Z","v":2359670,"vw":12.844366},{"c":13.03,"h":13.14,"l":12.7,"n":6803,"o":12.81,"t":"2025-09-22T04:00:00Z","v":267770,"vw":12.980415},{"c":13.22,"h":13.675,"l":13.08,"n":6122,"o":13.46,"t":"2025-09-23T04:00:00Z","v":314799,"vw":13.282003},{"c":13.44,"h":13.47,"l":13.03,"n":6449,"o":13.13,"t":"2025-09-24T04:00:00Z","v":275395,"vw":13.334167},{"c":13.19,"h":13.45,"l":12.87,"n":5736,"o":13.45,"t":"2025-09-25T04:00:00Z","v":299811,"vw":13.137249},{"c":13.26,"h":13.3,"l":13.06,"n":5199,"o":13.25,"t":"2025-09-26T04:00:00Z","v":269753,"vw":13.200071},{"c":13.27,"h":13.45,"l":13.1,"n":5239,"o":13.37,"t":"2025-09-29T04:00:00Z","v":237461,"vw":13.273279},{"c":13.25,"h":13.49,"l":13.175,"n":5436,"o":13.29,"t":"2025-09-30T04:00:00Z","v":275803,"vw":13.252172},{"c":13.08,"h":13.43,"l":12.99,"n":5861,"o":13.15,"t":"2025-10-01T04:00:00Z","v":302455,"vw":13.173599},{"c":13.19,"h":13.265,"l":12.96,"n":6802,"o":13.03,"t":"2025-10-02T04:00:00Z","v":425303,"vw":13.174458},{"c":14.02,"h":14.095,"l":13.22,"n":9804,"o":13.33,"t":"2025-10-03T04:00:00Z","v":691720,"vw":13.87115},{"c":14.4,"h":14.475,"l":13.8719,"n":8265,"o":13.97,"t":"2025-10-06T04:00:00Z","v":476935,"vw":14.272912},{"c":14.62,"h":14.95,"l":14.46,"n":8885,"o":14.46,"t":"2025-10-07T04:00:00Z","v":567915,"vw":14.642412},{"c":14.66,"h":14.77,"l":14.4,"n":5969,"o":14.64,"t":"2025-10-08T04:00:00Z","v":308761,"vw":14.609807},{"c":14.34,"h":14.785,"l":14.32,"n":5088,"o":14.62,"t":"2025-10-09T04:00:00Z","v":246483,"vw":14.450873},{"c":14.05,"h":14.45,"l":14.04,"n":5127,"o":14.42,"t":"2025-10-10T04:00:00Z","v":254480,"vw":14.134418},{"c":14.13,"h":14.325,"l":13.925,"n":5133,"o":14.1,"t":"2025-10-13T04:00:00Z","v":306323,"vw":14.094138},{"c":14.29,"h":14.33,"l":13.58,"n":6068,"o":13.77,"t":"2025-10-14T04:00:00Z","v":353537,"vw":14.167243},{"c":14.5,"h":14.65,"l":14.2254,"n":5141,"o":14.41,"t":"2025-10-15T04:00:00Z","v":241672,"vw":14.460132},{"c":14.59,"h":14.78,"l":14.485,"n":6526,"o":14.53,"t":"2025-10-16T04:00:00Z","v":258642,"vw":14.610381},{"c":14.63,"h":14.79,"l":14.315,"n":5428,"o":14.56,"t":"2025-10-17T04:00:00Z","v":322885,"vw":14.601791},{"c":14.7,"h":14.89,"l":14.61,"n":6618,"o":14.72,"t":"2025-10-20T04:00:00Z","v":359379,"vw":14.715134},{"c":14.97,"h":15.0799,"l":14.77,"n":7245,"o":14.79,"t":"2025-10-21T04:00:00Z","v":353766,"vw":14.934488},{"c":14.84,"h":15.14,"l":14.76,"n":5981,"o":14.96,"t":"2025-10-22T04:00:00Z","v":316720,"vw":14.888343},{"c":14.81,"h":14.94,"l":14.52,"n":5734,"o":14.74,"t":"2025-10-23T04:00:00Z","v":269473,"vw":14.757339},{"c":15.21,"h":15.31,"l":14.67,"n":7598,"o":15,"t":"2025-10-24T04:00:00Z","v":400831,"vw":15.147049},{"c":15.14,"h":15.34,"l":15.02,"n":5973,"o":15.21,"t":"2025-10-27T04:00:00Z","v":358254,"vw":15.17049},{"c":15.09,"h":15.19,"l":14.85,"n":6166,"o":15.15,"t":"2025-10-28T04:00:00Z","v":381965,"vw":15.097456},{"c":15.01,"h":15.48,"l":14.97,"n":5890,"o":15.07,"t":"2025-10-29T04:00:00Z","v":272643,"vw":15.198012},{"c":14.58,"h":15.09,"l":14.56,"n":4488,"o":14.82,"t":"2025-10-30T04:00:00Z","v":244227,"vw":14.698627},{"c":14.56,"h":14.68,"l":14.38,"n":3429,"o":14.45,"t":"2025-10-31T04:00:00Z","v":209099,"vw":14.54706},{"c":14.68,"h":14.72,"l":14.34,"n":6308,"o":14.46,"t":"2025-11-03T05:00:00Z","v":475577,"vw":14.615521},{"c":14.56,"h":14.99,"l":14.56,"n":6874,"o":14.56,"t":"2025-11-04T05:00:00Z","v":373769,"vw":14.684422},{"c":14.67,"h":14.77,"l":14.46,"n":6778,"o":14.54,"t":"2025-11-05T05:00:00Z","v":340078,"vw":14.612461},{"c":14.46,"h":14.82,"l":14.34,"n":4622,"o":14.53,"t":"2025-11-06T05:00:00Z","v":260407,"vw":14.523888},{"c":14.4,"h":14.6,"l":14.05,"n":5546,"o":14.47,"t":"2025-11-07T05:00:00Z","v":267011,"vw":14.436502},{"c":13.66,"h":14.1,"l":13.48,"n":7342,"o":14.1,"t":"2025-11-10T05:00:00Z","v":396982,"vw":13.753495},{"c":14.05,"h":14.26,"l":13.58,"n":6094,"o":13.79,"t":"2025-11-11T05:00:00Z","v":287233,"vw":14.053339},{"c":14.05,"h":14.555,"l":13.95,"n":9031,"o":13.97,"t":"2025-11-12T05:00:00Z","v":608561,"vw":14.216651},{"c":9.3,"h":9.95,"l":8.98,"n":37720,"o":9.33,"t":"2025-11-13T05:00:00Z","v":3757345,"vw":9.331679},{"c":9.01,"h":9.35,"l":8.85,"n":19904,"o":9.04,"t":"2025-11-14T05:00:00Z","v":1924929,"vw":9.03235},{"c":8.28,"h":9.01,"l":8.28,"n":14264,"o":8.71,"t":"2025-11-17T05:00:00Z","v":1351175,"vw":8.571746},{"c":8.7,"h":9.08,"l":8.51,"n":12789,"o":8.56,"t":"2025-11-18T05:00:00Z","v":1105808,"vw":8.728127},{"c":8.63,"h":8.91,"l":8.46,"n":10181,"o":8.78,"t":"2025-11-19T05:00:00Z","v":804419,"vw":8.606991},{"c":8.64,"h":8.875,"l":8.55,"n":10165,"o":8.72,"t":"2025-11-20T05:00:00Z","v":690102,"vw":8.667452},{"c":8.94,"h":8.96,"l":8.61,"n":11036,"o":8.76,"t":"2025-11-21T05:00:00Z","v":720951,"vw":8.83685},{"c":8.88,"h":9.145,"l":8.85,"n":9170,"o":8.97,"t":"2025-11-24T05:00:00Z","v":796126,"vw":8.94094},{"c":9.13,"h":9.185,"l":8.9,"n":8954,"o":8.9,"t":"2025-11-25T05:00:00Z","v":795714,"vw":9.09283},{"c":9.05,"h":9.21,"l":9.035,"n":6099,"o":9.09,"t":"2025-11-26T05:00:00Z","v":352526,"vw":9.085685},{"c":8.78,"h":9.09,"l":8.71,"n":4917,"o":9.03,"t":"2025-11-28T05:00:00Z","v":282077,"vw":8.821711},{"c":8.79,"h":9,"l":8.7,"n":7274,"o":8.8,"t":"2025-12-01T05:00:00Z","v":482633,"vw":8.873526},{"c":8.88,"h":8.97,"l":8.79,"n":7342,"o":8.88,"t":"2025-12-02T05:00:00Z","v":478593,"vw":8.870469},{"c":8.93,"h":8.97,"l":8.79,"n":6093,"o":8.88,"t":"2025-12-03T05:00:00Z","v":460872,"vw":8.894344},{"c":8.87,"h":8.935,"l":8.75,"n":6164,"o":8.91,"t":"2025-12-04T05:00:00Z","v":470562,"vw":8.837711},{"c":8.79,"h":8.94,"l":8.66,"n":7085,"o":8.94,"t":"2025-12-05T05:00:00Z","v":546457,"vw":8.790214},{"c":8.58,"h":8.795,"l":8.57,"n":9460,"o":8.74,"t":"2025-12-08T05:00:00Z","v":939441,"vw":8.65974},{"c":8.59,"h":8.805,"l":8.585,"n":7337,"o":8.65,"t":"2025-12-09T05:00:00Z","v":613367,"vw":8.654518},{"c":8.54,"h":8.7,"l":8.4,"n":10460,"o":8.59,"t":"2025-12-10T05:00:00Z","v":1267646,"vw":8.568916},{"c":8.73,"h":8.79,"l":8.545,"n":8972,"o":8.64,"t":"2025-12-11T05:00:00Z","v":619633,"vw":8.643225},{"c":8.79,"h":8.9799,"l":8.605,"n":7715,"o":8.73,"t":"2025-12-12T05:00:00Z","v":445593,"vw":8.824613},{"c":8.9,"h":8.95,"l":8.71,"n":6050,"o":8.87,"t":"2025-12-15T05:00:00Z","v":419253,"vw":8.852755},{"c":8.93,"h":8.98,"l":8.74,"n":6716,"o":8.92,"t":"2025-12-16T05:00:00Z","v":609766,"vw":8.888723},{"c":8.94,"h":9.02,"l":8.81,"n":5814,"o":8.88,"t":"2025-12-17T05:00:00Z","v":392578,"vw":8.951862},{"c":8.93,"h":8.97,"l":8.81,"n":6276,"o":8.93,"t":"2025-12-18T05:00:00Z","v":393436,"vw":8.898442},{"c":8.81,"h":8.97,"l":8.81,"n":5645,"o":8.87,"t":"2025-12-19T05:00:00Z","v":435455,"vw":8.837508},{"c":8.82,"h":8.95,"l":8.75,"n":6871,"o":8.81,"t":"2025-12-22T05:00:00Z","v":447672,"vw":8.804486},{"c":8.81,"h":8.865,"l":8.7,"n":6225,"o":8.81,"t":"2025-12-23T05:00:00Z","v":495646,"vw":8.801776},{"c":8.97,"h":8.99,"l":8.775,"n":2521,"o":8.86,"t":"2025-12-24T05:00:00Z","v":274785,"vw":8.944404},{"c":9.22,"h":9.31,"l":8.82,"n":7884,"o":8.97,"t":"2025-12-26T05:00:00Z","v":583014,"vw":9.148925},{"c":8.96,"h":9.265,"l":8.9,"n":7924,"o":9.16,"t":"2025-12-29T05:00:00Z","v":793837,"vw":8.957668},{"c":9.04,"h":9.13,"l":8.915,"n":6167,"o":8.97,"t":"2025-12-30T05:00:00Z","v":475805,"vw":9.045492},{"c":8.83,"h":9.05,"l":8.75,"n":5014,"o":9.02,"t":"2025-12-31T05:00:00Z","v":316025,"vw":8.849696},{"c":8.64,"h":8.81,"l":8.54,"n":6073,"o":8.81,"t":"2026-01-02T05:00:00Z","v":389114,"vw":8.656062},{"c":8.94,"h":9.03,"l":8.5,"n":5281,"o":8.6,"t":"2026-01-05T05:00:00Z","v":367977,"vw":8.930823},{"c":9.32,"h":9.34,"l":8.94,"n":6056,"o":8.95,"t":"2026-01-06T05:00:00Z","v":336047,"vw":9.244822},{"c":9.03,"h":9.38,"l":8.99,"n":4390,"o":9.35,"t":"2026-01-07T05:00:00Z","v":237257,"vw":9.076501},{"c":9.21,"h":9.24,"l":9.03,"n":5076,"o":9.03,"t":"2026-01-08T05:00:00Z","v":554570,"vw":9.175105},{"c":8.87,"h":9.26,"l":8.8,"n":6682,"o":9.26,"t":"2026-01-09T05:00:00Z","v":399536,"vw":8.896202},{"c":8.86,"h":8.91,"l":8.7,"n":4420,"o":8.81,"t":"2026-01-12T05:00:00Z","v":287519,"vw":8.816453},{"c":8.84,"h":8.86,"l":8.72,"n":3933,"o":8.86,"t":"2026-01-13T05:00:00Z","v":212830,"vw":8.808641},{"c":8.69,"h":8.835,"l":8.53,"n":5269,"o":8.8,"t":"2026-01-14T05:00:00Z","v":552397,"vw":8.661691},{"c":8.9,"h":8.94,"l":8.57,"n":4854,"o":8.73,"t":"2026-01-15T05:00:00Z","v":278585,"vw":8.862158},{"c":8.6,"h":8.82,"l":8.575,"n":6167,"o":8.82,"t":"2026-01-16T05:00:00Z","v":452665,"vw":8.63114},{"c":8.3,"h":8.64,"l":8.22,"n":5667,"o":8.49,"t":"2026-01-20T05:00:00Z","v":392967,"vw":8.362108},{"c":8.54,"h":8.54,"l":8.355,"n":5696,"o":8.39,"t":"2026-01-21T05:00:00Z","v":410929,"vw":8.471873},{"c":8.63,"h":8.79,"l":8.53,"n":5065,"o":8.53,"t":"2026-01-22T05:00:00Z","v":303169,"vw":8.678539},{"c":8.56,"h":8.605,"l":8.4,"n":4723,"o":8.58,"t":"2026-01-23T05:00:00Z","v":368012,"vw":8.512525},{"c":8.46,"h":8.665,"l":8.34,"n":5075,"o":8.56,"t":"2026-01-26T05:00:00Z","v":266207,"vw":8.455329},{"c":8.31,"h":8.48,"l":8.21,"n":6899,"o":8.48,"t":"2026-01-27T05:00:00Z","v":362752,"vw":8.29361},{"c":8.25,"h":8.32,"l":8.1168,"n":5833,"o":8.28,"t":"2026-01-28T05:00:00Z","v":298077,"vw":8.232961},{"c":8.24,"h":8.3,"l":8.1,"n":5789,"o":8.3,"t":"2026-01-29T05:00:00Z","v":253051,"vw":8.191168},{"c":8.17,"h":8.28,"l":8.07,"n":6661,"o":8.16,"t":"2026-01-30T05:00:00Z","v":458906,"vw":8.163642},{"c":8.59,"h":8.69,"l":8.15,"n":9939,"o":8.15,"t":"2026-02-02T05:00:00Z","v":598841,"vw":8.529534},{"c":8.5,"h":8.85,"l":8.4,"n":7146,"o":8.51,"t":"2026-02-03T05:00:00Z","v":421873,"vw":8.528159},{"c":8.55,"h":8.83,"l":8.52,"n":6890,"o":8.56,"t":"2026-02-04T05:00:00Z","v":440826,"vw":8.644056},{"c":8.58,"h":8.72,"l":8.4401,"n":6386,"o":8.69,"t":"2026-02-05T05:00:00Z","v":310258,"vw":8.573938},{"c":8.94,"h":8.97,"l":8.68,"n":6522,"o":8.68,"t":"2026-02-06T05:00:00Z","v":1030398,"vw":8.903495},{"c":9.01,"h":9.11,"l":8.84,"n":6444,"o":8.87,"t":"2026-02-09T05:00:00Z","v":317355,"vw":9.004932},{"c":8.98,"h":9.19,"l":8.94,"n":5762,"o":9.01,"t":"2026-02-10T05:00:00Z","v":255558,"vw":9.037655},{"c":9.35,"h":9.45,"l":8.86,"n":7678,"o":8.95,"t":"2026-02-11T05:00:00Z","v":359350,"vw":9.289675},{"c":9.48,"h":9.55,"l":9.2401,"n":9464,"o":9.45,"t":"2026-02-12T05:00:00Z","v":455525,"vw":9.449288},{"c":9.6,"h":9.71,"l":9.43,"n":6809,"o":9.5,"t":"2026-02-13T05:00:00Z","v":384535,"vw":9.601197},{"c":9.78,"h":9.91,"l":9.55,"n":8835,"o":9.68,"t":"2026-02-17T05:00:00Z","v":448326,"vw":9.797687},{"c":9.76,"h":9.96,"l":9.61,"n":7016,"o":9.76,"t":"2026-02-18T05:00:00Z","v":460055,"vw":9.769256},{"c":9.56,"h":9.6593,"l":9.37,"n":5123,"o":9.57,"t":"2026-02-19T05:00:00Z","v":334990,"vw":9.548571},{"c":9.41,"h":9.54,"l":9.26,"n":4862,"o":9.49,"t":"2026-02-20T05:00:00Z","v":294594,"vw":9.441544},{"c":9.71,"h":9.745,"l":9.36,"n":6805,"o":9.42,"t":"2026-02-23T05:00:00Z","v":494810,"vw":9.583801},{"c":9.62,"h":9.71,"l":9.495,"n":5660,"o":9.69,"t":"2026-02-24T05:00:00Z","v":350837,"vw":9.595251},{"c":9.86,"h":9.98,"l":9.66,"n":5949,"o":9.77,"t":"2026-02-25T05:00:00Z","v":436474,"vw":9.823747},{"c":9.48,"h":9.88,"l":9.45,"n":8965,"o":9.83,"t":"2026-02-26T05:00:00Z","v":820259,"vw":9.629191},{"c":9.39,"h":9.61,"l":9.115,"n":7178,"o":9.34,"t":"2026-02-27T05:00:00Z","v":429642,"vw":9.414328},{"c":9.48,"h":9.58,"l":9.24,"n":6240,"o":9.24,"t":"2026-03-02T05:00:00Z","v":343204,"vw":9.43567},{"c":9.41,"h":9.44,"l":8.91,"n":5445,"o":9.28,"t":"2026-03-03T05:00:00Z","v":319166,"vw":9.293854},{"c":9.64,"h":9.805,"l":9.36,"n":7281,"o":9.45,"t":"2026-03-04T05:00:00Z","v":389503,"vw":9.612359},{"c":9.44,"h":9.8096,"l":8.62,"n":13112,"o":8.62,"t":"2026-03-05T05:00:00Z","v":881359,"vw":9.433553},{"c":8.9,"h":9.32,"l":8.765,"n":8363,"o":9.25,"t":"2026-03-06T05:00:00Z","v":442598,"vw":8.928708},{"c":9.17,"h":9.19,"l":8.56,"n":9881,"o":8.74,"t":"2026-03-09T04:00:00Z","v":742762,"vw":8.917497},{"c":9.04,"h":9.2,"l":8.78,"n":6221,"o":9.2,"t":"2026-03-10T04:00:00Z","v":432223,"vw":8.94674},{"c":9.02,"h":9.0899,"l":8.83,"n":5835,"o":8.95,"t":"2026-03-11T04:00:00Z","v":248521,"vw":8.966205},{"c":9.24,"h":9.27,"l":8.91,"n":7064,"o":8.93,"t":"2026-03-12T04:00:00Z","v":352028,"vw":9.182341},{"c":9.39,"h":9.39,"l":9.15,"n":5368,"o":9.3,"t":"2026-03-13T04:00:00Z","v":302243,"vw":9.292292},{"c":9.25,"h":9.5367,"l":9.23,"n":5610,"o":9.39,"t":"2026-03-16T04:00:00Z","v":322674,"vw":9.276499},{"c":9.3,"h":9.51,"l":9.16,"n":4680,"o":9.35,"t":"2026-03-17T04:00:00Z","v":263844,"vw":9.31045},{"c":9.03,"h":9.369,"l":8.915,"n":4989,"o":9.28,"t":"2026-03-18T04:00:00Z","v":292604,"vw":9.038428},{"c":8.7,"h":9.06,"l":8.65,"n":6127,"o":8.99,"t":"2026-03-19T04:00:00Z","v":384752,"vw":8.719245},{"c":8.47,"h":8.77,"l":8.37,"n":6280,"o":8.77,"t":"2026-03-20T04:00:00Z","v":763558,"vw":8.519688},{"c":8.64,"h":8.82,"l":8.6,"n":5870,"o":8.67,"t":"2026-03-23T04:00:00Z","v":434304,"vw":8.674589},{"c":8.59,"h":8.64,"l":8.37,"n":7032,"o":8.55,"t":"2026-03-24T04:00:00Z","v":381476,"vw":8.527057},{"c":8.78,"h":8.79,"l":8.5514,"n":4393,"o":8.67,"t":"2026-03-25T04:00:00Z","v":246581,"vw":8.738954},{"c":8.78,"h":8.975,"l":8.72,"n":5669,"o":8.76,"t":"2026-03-26T04:00:00Z","v":317811,"vw":8.79805},{"c":8.59,"h":8.665,"l":8.49,"n":5233,"o":8.65,"t":"2026-03-27T04:00:00Z","v":278649,"vw":8.557239},{"c":8.26,"h":8.62,"l":8.25,"n":4868,"o":8.61,"t":"2026-03-30T04:00:00Z","v":218698,"vw":8.325436},{"c":8.56,"h":8.625,"l":8.34,"n":6943,"o":8.38,"t":"2026-03-31T04:00:00Z","v":469882,"vw":8.494056},{"c":8.67,"h":8.67,"l":8.52,"n":4917,"o":8.59,"t":"2026-04-01T04:00:00Z","v":260327,"vw":8.618838},{"c":8.66,"h":8.665,"l":8.3,"n":6699,"o":8.48,"t":"2026-04-02T04:00:00Z","v":300513,"vw":8.574638},{"c":8.95,"h":8.96,"l":8.6,"n":4269,"o":8.64,"t":"2026-04-06T04:00:00Z","v":299302,"vw":8.871351},{"c":9.02,"h":9.12,"l":8.91,"n":4242,"o":9,"t":"2026-04-07T04:00:00Z","v":231866,"vw":9.032406},{"c":9.33,"h":9.54,"l":9.3,"n":7840,"o":9.37,"t":"2026-04-08T04:00:00Z","v":589454,"vw":9.380681},{"c":9.53,"h":9.74,"l":9.17,"n":4661,"o":9.25,"t":"2026-04-09T04:00:00Z","v":275346,"vw":9.530929},{"c":9.4,"h":9.54,"l":9.3,"n":4542,"o":9.54,"t":"2026-04-10T04:00:00Z","v":304593,"vw":9.380787},{"c":9.27,"h":9.32,"l":9.085,"n":5304,"o":9.3,"t":"2026-04-13T04:00:00Z","v":265413,"vw":9.239864},{"c":9.42,"h":9.51,"l":9.24,"n":5083,"o":9.24,"t":"2026-04-14T04:00:00Z","v":355541,"vw":9.397861},{"c":9.44,"h":9.54,"l":9.1,"n":4512,"o":9.39,"t":"2026-04-15T04:00:00Z","v":271163,"vw":9.39418},{"c":9.44,"h":9.54,"l":9.325,"n":4331,"o":9.38,"t":"2026-04-16T04:00:00Z","v":288640,"vw":9.433254},{"c":9.91,"h":10.025,"l":9.57,"n":7717,"o":9.62,"t":"2026-04-17T04:00:00Z","v":585059,"vw":9.820392},{"c":10.16,"h":10.34,"l":9.89,"n":6254,"o":9.89,"t":"2026-04-20T04:00:00Z","v":359568,"vw":10.161112},{"c":9.74,"h":10.28,"l":9.72,"n":7622,"o":10.21,"t":"2026-04-21T04:00:00Z","v":430703,"vw":9.910621},{"c":9.85,"h":9.91,"l":9.7,"n":5161,"o":9.76,"t":"2026-04-22T04:00:00Z","v":204696,"vw":9.833677},{"c":9.68,"h":10.01,"l":9.66,"n":7453,"o":9.88,"t":"2026-04-23T04:00:00Z","v":348726,"vw":9.774959},{"c":9.69,"h":9.7,"l":9.11,"n":6172,"o":9.3,"t":"2026-04-24T04:00:00Z","v":388481,"vw":9.52523},{"c":10.04,"h":10.1,"l":9.475,"n":5903,"o":9.65,"t":"2026-04-27T04:00:00Z","v":241892,"vw":9.982622},{"c":9.71,"h":10.1,"l":9.62,"n":6500,"o":10.09,"t":"2026-04-28T04:00:00Z","v":293042,"vw":9.752642},{"c":9.63,"h":9.8,"l":9.62,"n":5070,"o":9.68,"t":"2026-04-29T04:00:00Z","v":341437,"vw":9.685314},{"c":9.76,"h":9.81,"l":9.41,"n":7603,"o":9.65,"t":"2026-04-30T04:00:00Z","v":456099,"vw":9.674277},{"c":10.15,"h":10.275,"l":9.755,"n":9462,"o":9.91,"t":"2026-05-01T04:00:00Z","v":758896,"vw":10.117187},{"c":9.98,"h":10.28,"l":9.94,"n":7866,"o":10.12,"t":"2026-05-04T04:00:00Z","v":446370,"vw":10.036491},{"c":10.13,"h":10.27,"l":9.62,"n":9152,"o":9.96,"t":"2026-05-05T04:00:00Z","v":492314,"vw":10.064606},{"c":9.37,"h":10.27,"l":9.31,"n":10313,"o":9.97,"t":"2026-05-06T04:00:00Z","v":547556,"vw":9.590113},{"c":9.9,"h":9.98,"l":9.48,"n":11727,"o":9.52,"t":"2026-05-07T04:00:00Z","v":728229,"vw":9.780615},{"c":10.11,"h":10.27,"l":9.725,"n":8308,"o":9.91,"t":"2026-05-08T04:00:00Z","v":385502,"vw":10.127581},{"c":9.95,"h":10.35,"l":9.51,"n":6974,"o":9.66,"t":"2026-05-11T04:00:00Z","v":400719,"vw":10.013709},{"c":10.07,"h":10.31,"l":9.78,"n":5175,"o":9.95,"t":"2026-05-12T04:00:00Z","v":267102,"vw":10.076911},{"c":9.91,"h":10.015,"l":9.7322,"n":7586,"o":9.96,"t":"2026-05-13T04:00:00Z","v":420625,"vw":9.890821},{"c":10.32,"h":10.36,"l":9.88,"n":5508,"o":9.99,"t":"2026-05-14T04:00:00Z","v":308686,"vw":10.225078},{"c":10.1,"h":10.3799,"l":9.97,"n":7775,"o":10.17,"t":"2026-05-15T04:00:00Z","v":519090,"vw":10.165315},{"c":10.14,"h":10.4,"l":10.08,"n":7538,"o":10.18,"t":"2026-05-18T04:00:00Z","v":368604,"vw":10.207053},{"c":9.8,"h":10.235,"l":9.73,"n":7051,"o":10.15,"t":"2026-05-19T04:00:00Z","v":434233,"vw":9.890888},{"c":9.45,"h":9.77,"l":9.275,"n":7620,"o":9.77,"t":"2026-05-20T04:00:00Z","v":415995,"vw":9.446},{"c":9.21,"h":9.38,"l":9,"n":6466,"o":9.31,"t":"2026-05-21T04:00:00Z","v":342487,"vw":9.230613},{"c":9.23,"h":9.3856,"l":9.08,"n":6251,"o":9.19,"t":"2026-05-22T04:00:00Z","v":379683,"vw":9.204227},{"c":9.29,"h":9.335,"l":8.985,"n":6192,"o":9.2,"t":"2026-05-26T04:00:00Z","v":284545,"vw":9.205444},{"c":9.4,"h":9.51,"l":9.28,"n":5025,"o":9.35,"t":"2026-05-27T04:00:00Z","v":267710,"vw":9.377148},{"c":9.46,"h":9.52,"l":9.24,"n":7554,"o":9.29,"t":"2026-05-28T04:00:00Z","v":291202,"vw":9.410105},{"c":9.23,"h":9.525,"l":9.19,"n":5961,"o":9.48,"t":"2026-05-29T04:00:00Z","v":909486,"vw":9.247797},{"c":9.22,"h":9.3,"l":9.04,"n":6592,"o":9.23,"t":"2026-06-01T04:00:00Z","v":289731,"vw":9.190998},{"c":9.27,"h":9.3,"l":9.05,"n":5735,"o":9.16,"t":"2026-06-02T04:00:00Z","v":369973,"vw":9.196697},{"c":7.83,"h":8.48,"l":7.71,"n":19315,"o":8.45,"t":"2026-06-03T04:00:00Z","v":1915280,"vw":7.907676},{"c":8.6,"h":8.6,"l":7.95,"n":16792,"o":7.95,"t":"2026-06-04T04:00:00Z","v":1533830,"vw":8.338154},{"c":8.68,"h":8.9,"l":8.59,"n":8150,"o":8.73,"t":"2026-06-05T04:00:00Z","v":411008,"vw":8.721644},{"c":8.83,"h":8.83,"l":8.23,"n":12385,"o":8.6,"t":"2026-06-08T04:00:00Z","v":901981,"vw":8.603049},{"c":9.41,"h":9.425,"l":8.76,"n":8848,"o":8.78,"t":"2026-06-09T04:00:00Z","v":556341,"vw":9.228011},{"c":9.32,"h":9.47,"l":9.18,"n":7829,"o":9.34,"t":"2026-06-10T04:00:00Z","v":514629,"vw":9.359822},{"c":9.67,"h":9.775,"l":9.22,"n":7667,"o":9.33,"t":"2026-06-11T04:00:00Z","v":564106,"vw":9.615196},{"c":9.35,"h":9.7,"l":9.33,"n":7292,"o":9.69,"t":"2026-06-12T04:00:00Z","v":487640,"vw":9.43442},{"c":9.5,"h":9.56,"l":9.06,"n":10807,"o":9.42,"t":"2026-06-15T04:00:00Z","v":801462,"vw":9.389157},{"c":9.26,"h":9.65,"l":9.26,"n":7195,"o":9.6,"t":"2026-06-16T04:00:00Z","v":1282650,"vw":9.431888},{"c":9.08,"h":9.66,"l":9.05,"n":5377,"o":9.24,"t":"2026-06-17T04:00:00Z","v":342566,"vw":9.231261},{"c":8.91,"h":9.375,"l":8.84,"n":5758,"o":9.09,"t":"2026-06-18T04:00:00Z","v":505801,"vw":8.965371},{"c":9.03,"h":9.14,"l":8.86,"n":5232,"o":8.86,"t":"2026-06-22T04:00:00Z","v":410182,"vw":9.023218},{"c":9.18,"h":9.28,"l":8.98,"n":5506,"o":8.99,"t":"2026-06-23T04:00:00Z","v":334470,"vw":9.176481},{"c":9.4,"h":9.54,"l":9.29,"n":6266,"o":9.31,"t":"2026-06-24T04:00:00Z","v":526278,"vw":9.424481},{"c":9.36,"h":9.58,"l":9.305,"n":8058,"o":9.54,"t":"2026-06-25T04:00:00Z","v":604277,"vw":9.385051},{"c":9.73,"h":9.75,"l":9.31,"n":6543,"o":9.36,"t":"2026-06-26T04:00:00Z","v":1008742,"vw":9.677425},{"c":9.93,"h":10.045,"l":9.44,"n":7899,"o":9.76,"t":"2026-06-29T04:00:00Z","v":527831,"vw":9.831159},{"c":9.84,"h":9.995,"l":9.77,"n":4654,"o":9.98,"t":"2026-06-30T04:00:00Z","v":477164,"vw":9.852286},{"c":10.13,"h":10.3899,"l":9.89,"n":7808,"o":9.89,"t":"2026-07-01T04:00:00Z","v":625406,"vw":10.132083},{"c":10.76,"h":10.78,"l":10.2,"n":7722,"o":10.26,"t":"2026-07-02T04:00:00Z","v":677534,"vw":10.637946},{"c":10.82,"h":11.03,"l":10.46,"n":7855,"o":10.81,"t":"2026-07-06T04:00:00Z","v":643423,"vw":10.818597},{"c":10.82,"h":11.01,"l":10.75,"n":7431,"o":10.91,"t":"2026-07-07T04:00:00Z","v":402819,"vw":10.866069},{"c":10.15,"h":10.77,"l":10.13,"n":7480,"o":10.77,"t":"2026-07-08T04:00:00Z","v":625028,"vw":10.329901},{"c":10.09,"h":10.24,"l":9.82,"n":6356,"o":9.98,"t":"2026-07-09T04:00:00Z","v":375596,"vw":10.061573},{"c":10.08,"h":10.285,"l":9.9,"n":5003,"o":10.08,"t":"2026-07-10T04:00:00Z","v":416788,"vw":10.058192},{"c":10.07,"h":10.3511,"l":9.9324,"n":6869,"o":9.9324,"t":"2026-07-13T04:00:00Z","v":437339,"vw":10.106883},{"c":9.8,"h":9.97,"l":9.01,"n":7779,"o":9.25,"t":"2026-07-14T04:00:00Z","v":635982,"vw":9.575321},{"c":9.8,"h":9.85,"l":9.5201,"n":7959,"o":9.65,"t":"2026-07-15T04:00:00Z","v":669625,"vw":9.758744},{"c":10.2,"h":10.23,"l":9.79,"n":11606,"o":9.95,"t":"2026-07-16T04:00:00Z","v":559366,"vw":10.127797},{"c":10.15,"h":10.32,"l":10,"n":7628,"o":10.1,"t":"2026-07-17T04:00:00Z","v":390726,"vw":10.123488},{"c":10.44,"h":10.47,"l":10.11,"n":11293,"o":10.11,"t":"2026-07-20T04:00:00Z","v":583915,"vw":10.391798},{"c":10.45,"h":10.6,"l":10.175,"n":6671,"o":10.34,"t":"2026-07-21T04:00:00Z","v":428439,"vw":10.386186},{"c":10.37,"h":10.48,"l":10.29,"n":4664,"o":10.44,"t":"2026-07-22T04:00:00Z","v":281658,"vw":10.382028},{"c":10.42,"h":10.42,"l":10.0301,"n":5992,"o":10.17,"t":"2026-07-23T04:00:00Z","v":392864,"vw":10.25288},{"c":10.64,"h":11.57,"l":10.57,"n":12101,"o":10.58,"t":"2026-07-24T04:00:00Z","v":957178,"vw":10.870664},{"c":10.95,"h":11.19,"l":10.64,"n":7708,"o":10.76,"t":"2026-07-27T04:00:00Z","v":648862,"vw":10.955525},{"c":11.47,"h":11.6,"l":11.11,"n":10048,"o":11.11,"t":"2026-07-28T04:00:00Z","v":608239,"vw":11.429688},{"c":10.93,"h":11.68,"l":10.8,"n":11622,"o":11.52,"t":"2026-07-29T04:00:00Z","v":764782,"vw":11.052382},{"c":10.73,"h":11.085,"l":10.63,"n":7833,"o":10.9,"t":"2026-07-30T04:00:00Z","v":452735,"vw":10.747816},{"c":10.67,"h":10.705,"l":10.27,"n":8190,"o":10.65,"t":"2026-07-31T04:00:00Z","v":423931,"vw":10.611981},{"c":10.75,"h":10.91,"l":10.61,"n":7219,"o":10.77,"t":"2026-08-03T04:00:00Z","v":412617,"vw":10.723449},{"c":10.75,"h":10.81,"l":10.42,"n":7707,"o":10.8,"t":"2026-08-04T04:00:00Z","v":413489,"vw":10.706859},{"c":11.16,"h":11.63,"l":10.54,"n":12412,"o":11.51,"t":"2026-08-05T04:00:00Z","v":1016025,"vw":11.190421},{"c":11.59,"h":11.64,"l":11.075,"n":8543,"o":11.35,"t":"2026-08-06T04:00:00Z","v":687923,"vw":11.339803},{"c":11.55,"h":11.89,"l":11.46,"n":5363,"o":11.56,"t":"2026-08-07T04:00:00Z","v":339817,"vw":11.584826},{"c":11.06,"h":11.725,"l":10.92,"n":7854,"o":11.385,"t":"2026-08-10T04:00:00Z","v":555289,"vw":11.189378},{"c":10.97,"h":11.315,"l":10.955,"n":6459,"o":11.13,"t":"2026-08-11T04:00:00Z","v":323323,"vw":11.017149},{"c":11.1,"h":11.1,"l":10.69,"n":4372,"o":10.89,"t":"2026-08-12T04:00:00Z","v":296990,"vw":11.01794},{"c":11.02,"h":11.32,"l":10.94,"n":5260,"o":11.18,"t":"2026-08-13T04:00:00Z","v":244203,"vw":11.027694},{"c":10.91,"h":11.15,"l":10.85,"n":5894,"o":10.96,"t":"2026-08-14T04:00:00Z","v":250377,"vw":10.958969},{"c":10.89,"h":10.9599,"l":10.8,"n":4934,"o":10.87,"t":"2026-08-17T04:00:00Z","v":219798,"vw":10.86945},{"c":10.93,"h":11.08,"l":10.85,"n":5593,"o":11.03,"t":"2026-08-18T04:00:00Z","v":274742,"vw":10.936227},{"c":10.62,"h":11.28,"l":10.61,"n":5857,"o":11.02,"t":"2026-08-19T04:00:00Z","v":369140,"vw":10.848659},{"c":10.48,"h":10.74,"l":10.4,"n":3954,"o":10.58,"t":"2026-08-20T04:00:00Z","v":237256,"vw":10.503647},{"c":10.99,"h":11.02,"l":10.35,"n":5077,"o":10.51,"t":"2026-08-21T04:00:00Z","v":238177,"vw":10.883886},{"c":11.25,"h":11.3,"l":10.945,"n":7078,"o":10.99,"t":"2026-08-24T04:00:00Z","v":420277,"vw":11.181009},{"c":11.3,"h":11.462,"l":11,"n":5961,"o":11.28,"t":"2026-08-25T04:00:00Z","v":364118,"vw":11.205609},{"c":11.23,"h":11.55,"l":11.205,"n":5829,"o":11.26,"t":"2026-08-26T04:00:00Z","v":384139,"vw":11.305072},{"c":10.99,"h":11.375,"l":10.92,"n":5232,"o":11.3,"t":"2026-08-27T04:00:00Z","v":360393,"vw":11.061257},{"c":10.96,"h":11.1,"l":10.71,"n":4362,"o":11.1,"t":"2026-08-28T04:00:00Z","v":238200,"vw":10.945511},{"c":10.82,"h":10.92,"l":10.78,"n":3857,"o":10.87,"t":"2026-08-31T04:00:00Z","v":170865,"vw":10.83152},{"c":10.94,"h":11.27,"l":10.83,"n":5706,"o":10.83,"t":"2026-09-01T04:00:00Z","v":288578,"vw":11.037211},{"c":10.91,"h":11.125,"l":10.81,"n":7287,"o":11.1,"t":"2026-09-02T04:00:00Z","v":527127,"vw":10.920429},{"c":10.76,"h":11.07,"l":10.74,"n":7343,"o":11.05,"t":"2026-09-03T04:00:00Z","v":509285,"vw":10.837369},{"c":10.91,"h":10.93,"l":10.5005,"n":6589,"o":10.57,"t":"2026-09-04T04:00:00Z","v":448603,"vw":10.838204},{"c":10.75,"h":10.94,"l":10.64,"n":6688,"o":10.8841,"t":"2026-09-08T04:00:00Z","v":560462,"vw":10.767354},{"c":11.15,"h":11.205,"l":10.52,"n":7306,"o":10.63,"t":"2026-09-09T04:00:00Z","v":563289,"vw":11.079223},{"c":10.9,"h":11.22,"l":10.65,"n":7374,"o":11.03,"t":"2026-09-10T04:00:00Z","v":501582,"vw":10.873709},{"c":10.98,"h":11.11,"l":10.855,"n":4999,"o":11.07,"t":"2026-09-11T04:00:00Z","v":348187,"vw":10.980552},{"c":11,"h":11.28,"l":10.88,"n":6672,"o":11.11,"t":"2026-09-14T04:00:00Z","v":385595,"vw":11.00841},{"c":10.69,"h":10.94,"l":10.43,"n":7739,"o":10.89,"t":"2026-09-15T04:00:00Z","v":528238,"vw":10.743282},{"c":10.72,"h":10.82,"l":10.59,"n":7824,"o":10.69,"t":"2026-09-16T04:00:00Z","v":565031,"vw":10.696921},{"c":10.7,"h":10.9,"l":10.63,"n":5907,"o":10.9,"t":"2026-09-17T04:00:00Z","v":411356,"vw":10.746696},{"c":10.48,"h":10.71,"l":10.41,"n":4678,"o":10.71,"t":"2026-09-18T04:00:00Z","v":501804,"vw":10.496968},{"c":10.61,"h":10.61,"l":10.3618,"n":5004,"o":10.51,"t":"2026-09-21T04:00:00Z","v":456146,"vw":10.557387},{"c":10.95,"h":11.03,"l":10.68,"n":6006,"o":10.7,"t":"2026-09-22T04:00:00Z","v":503871,"vw":10.933574},{"c":10.64,"h":11.03,"l":10.47,"n":6455,"o":10.71,"t":"2026-09-23T04:00:00Z","v":427045,"vw":10.662173},{"c":10.48,"h":10.8099,"l":10.435,"n":7108,"o":10.65,"t":"2026-09-24T04:00:00Z","v":469312,"vw":10.512893},{"c":10.54,"h":10.69,"l":10.36,"n":4151,"o":10.45,"t":"2026-09-25T04:00:00Z","v":251728,"vw":10.547725},{"c":10.47,"h":10.74,"l":10.325,"n":6997,"o":10.5,"t":"2026-09-28T04:00:00Z","v":408655,"vw":10.471668},{"c":10.58,"h":10.63,"l":10.29,"n":6318,"o":10.44,"t":"2026-09-29T04:00:00Z","v":396300,"vw":10.447585},{"c":10.34,"h":10.62,"l":10.31,"n":6047,"o":10.62,"t":"2026-09-30T04:00:00Z","v":363313,"vw":10.372533},{"c":10.25,"h":10.4,"l":10.08,"n":5519,"o":10.22,"t":"2026-10-01T04:00:00Z","v":333155,"vw":10.22994},{"c":10.34,"h":10.555,"l":10.26,"n":4770,"o":10.29,"t":"2026-10-02T04:00:00Z","v":280611,"vw":10.36098},{"c":10.55,"h":10.73,"l":10.34,"n":6325,"o":10.34,"t":"2026-10-05T04:00:00Z","v":376757,"vw":10.592873},{"c":10.68,"h":10.84,"l":10.49,"n":5423,"o":10.63,"t":"2026-10-06T04:00:00Z","v":290317,"vw":10.642556},{"c":10.88,"h":10.95,"l":10.55,"n":4748,"o":10.55,"t":"2026-10-07T04:00:00Z","v":684144,"vw":10.865095},{"c":11.07,"h":11.13,"l":10.71,"n":7077,"o":10.92,"t":"2026-10-08T04:00:00Z","v":722128,"vw":10.988271},{"c":11.3,"h":11.44,"l":10.905,"n":6987,"o":11.08,"t":"2026-10-09T04:00:00Z","v":568348,"vw":11.269988},{"c":11.53,"h":11.63,"l":11.03,"n":4825,"o":11.36,"t":"2026-10-12T04:00:00Z","v":574211,"vw":11.442123},{"c":11.69,"h":11.81,"l":11.03,"n":7747,"o":11.58,"t":"2026-10-13T04:00:00Z","v":630418,"vw":11.719135},{"c":11.95,"h":12,"l":11.55,"n":10638,"o":11.72,"t":"2026-10-14T04:00:00Z","v":1045240,"vw":11.931949},{"c":12.2,"h":12.23,"l":11.7,"n":5981,"o":11.99,"t":"2026-10-15T04:00:00Z","v":537648,"vw":12.098226},{"c":11.95,"h":12.465,"l":11.95,"n":7308,"o":12.33,"t":"2026-10-16T04:00:00Z","v":660146,"vw":12.096726},{"c":11.69,"h":12.02,"l":11.69,"n":5237,"o":11.94,"t":"2026-10-19T04:00:00Z","v":340275,"vw":11.791194},{"c":12.12,"h":12.13,"l":11.84,"n":5105,"o":11.84,"t":"2026-10-20T04:00:00Z","v":343094,"vw":12.069134},{"c":12.06,"h":12.21,"l":11.9501,"n":5590,"o":12.08,"t":"2026-10-21T04:00:00Z","v":314071,"vw":12.057659},{"c":12.36,"h":12.38,"l":12.05,"n":5041,"o":12.14,"t":"2026-10-22T04:00:00Z","v":330726,"vw":12.266538}],"volatilityBars":[{"c":10.47,"h":10.51,"l":10.3618,"n":35,"o":10.51,"t":"2026-09-21T13:30:00Z","v":3009,"vw":10.478691},{"c":10.48,"h":10.5,"l":10.48,"n":20,"o":10.49,"t":"2026-09-21T13:45:00Z","v":1265,"vw":10.496237},{"c":10.5,"h":10.55,"l":10.45,"n":55,"o":10.55,"t":"2026-09-21T14:00:00Z","v":2571,"vw":10.480526},{"c":10.44,"h":10.48,"l":10.44,"n":20,"o":10.48,"t":"2026-09-21T14:15:00Z","v":1099,"vw":10.4675},{"c":10.41,"h":10.455,"l":10.41,"n":126,"o":10.455,"t":"2026-09-21T14:30:00Z","v":7072,"vw":10.425917},{"c":10.41,"h":10.4625,"l":10.41,"n":71,"o":10.43,"t":"2026-09-21T14:45:00Z","v":3065,"vw":10.428757},{"c":10.49,"h":10.49,"l":10.39,"n":150,"o":10.4,"t":"2026-09-21T15:00:00Z","v":17144,"vw":10.414309},{"c":10.44,"h":10.49,"l":10.435,"n":171,"o":10.49,"t":"2026-09-21T15:15:00Z","v":8030,"vw":10.448239},{"c":10.49,"h":10.495,"l":10.44,"n":58,"o":10.44,"t":"2026-09-21T15:30:00Z","v":3231,"vw":10.483182},{"c":10.46,"h":10.485,"l":10.45,"n":75,"o":10.485,"t":"2026-09-21T15:45:00Z","v":2296,"vw":10.465028},{"c":10.46,"h":10.49,"l":10.4401,"n":127,"o":10.4401,"t":"2026-09-21T16:00:00Z","v":6360,"vw":10.46304},{"c":10.49,"h":10.505,"l":10.475,"n":93,"o":10.475,"t":"2026-09-21T16:15:00Z","v":4458,"vw":10.486954},{"c":10.48,"h":10.49,"l":10.47,"n":54,"o":10.47,"t":"2026-09-21T16:30:00Z","v":2012,"vw":10.483007},{"c":10.54,"h":10.56,"l":10.47,"n":469,"o":10.49,"t":"2026-09-21T16:45:00Z","v":102312,"vw":10.516419},{"c":10.54,"h":10.54,"l":10.49,"n":110,"o":10.53,"t":"2026-09-21T17:00:00Z","v":3906,"vw":10.515746},{"c":10.55,"h":10.55,"l":10.53,"n":58,"o":10.55,"t":"2026-09-21T17:15:00Z","v":3177,"vw":10.547076},{"c":10.52,"h":10.56,"l":10.52,"n":129,"o":10.55,"t":"2026-09-21T17:30:00Z","v":5442,"vw":10.540814},{"c":10.525,"h":10.53,"l":10.52,"n":40,"o":10.52,"t":"2026-09-21T17:45:00Z","v":1987,"vw":10.524669},{"c":10.56,"h":10.56,"l":10.525,"n":87,"o":10.53,"t":"2026-09-21T18:00:00Z","v":3599,"vw":10.539998},{"c":10.55,"h":10.56,"l":10.54,"n":66,"o":10.56,"t":"2026-09-21T18:15:00Z","v":2687,"vw":10.54592},{"c":10.565,"h":10.57,"l":10.56,"n":107,"o":10.56,"t":"2026-09-21T18:30:00Z","v":4650,"vw":10.56296},{"c":10.575,"h":10.59,"l":10.57,"n":84,"o":10.57,"t":"2026-09-21T18:45:00Z","v":3096,"vw":10.577837},{"c":10.58,"h":10.58,"l":10.57,"n":39,"o":10.58,"t":"2026-09-21T19:00:00Z","v":2521,"vw":10.579402},{"c":10.56,"h":10.59,"l":10.555,"n":219,"o":10.58,"t":"2026-09-21T19:15:00Z","v":9604,"vw":10.574322},{"c":10.61,"h":10.61,"l":10.55,"n":201,"o":10.56,"t":"2026-09-21T19:30:00Z","v":11332,"vw":10.583236},{"c":10.6,"h":10.61,"l":10.57,"n":969,"o":10.61,"t":"2026-09-21T19:45:00Z","v":62128,"vw":10.590841},{"c":10.61,"h":10.61,"l":10.61,"n":17,"o":10.61,"t":"2026-09-21T20:00:00Z","v":153202,"vw":10.61},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-22T13:15:00Z","v":100,"vw":10.8},{"c":10.72,"h":10.72,"l":10.68,"n":23,"o":10.7,"t":"2026-09-22T13:30:00Z","v":1871,"vw":10.69677},{"c":10.785,"h":10.83,"l":10.71,"n":30,"o":10.71,"t":"2026-09-22T13:45:00Z","v":1696,"vw":10.762842},{"c":10.85,"h":10.88,"l":10.8,"n":36,"o":10.84,"t":"2026-09-22T14:00:00Z","v":1948,"vw":10.853248},{"c":10.775,"h":10.85,"l":10.77,"n":156,"o":10.85,"t":"2026-09-22T14:15:00Z","v":6803,"vw":10.78907},{"c":10.74,"h":10.81,"l":10.74,"n":87,"o":10.8,"t":"2026-09-22T14:30:00Z","v":3732,"vw":10.773637},{"c":10.79,"h":10.79,"l":10.73,"n":159,"o":10.74,"t":"2026-09-22T14:45:00Z","v":9607,"vw":10.761211},{"c":10.77,"h":10.78,"l":10.755,"n":121,"o":10.76,"t":"2026-09-22T15:00:00Z","v":4215,"vw":10.768045},{"c":10.77,"h":10.78,"l":10.77,"n":102,"o":10.77,"t":"2026-09-22T15:15:00Z","v":3912,"vw":10.771765},{"c":10.78,"h":10.78,"l":10.77,"n":80,"o":10.77,"t":"2026-09-22T15:30:00Z","v":2378,"vw":10.772222},{"c":10.79,"h":10.79,"l":10.76,"n":95,"o":10.79,"t":"2026-09-22T15:45:00Z","v":4167,"vw":10.774855},{"c":10.83,"h":10.83,"l":10.8,"n":92,"o":10.8,"t":"2026-09-22T16:00:00Z","v":3007,"vw":10.812735},{"c":10.83,"h":10.83,"l":10.83,"n":45,"o":10.83,"t":"2026-09-22T16:15:00Z","v":785,"vw":10.83},{"c":10.84,"h":10.84,"l":10.83,"n":63,"o":10.83,"t":"2026-09-22T16:30:00Z","v":3044,"vw":10.835536},{"c":10.885,"h":10.9,"l":10.835,"n":146,"o":10.835,"t":"2026-09-22T16:45:00Z","v":7744,"vw":10.881016},{"c":10.89,"h":10.9,"l":10.87,"n":111,"o":10.885,"t":"2026-09-22T17:00:00Z","v":4524,"vw":10.884664},{"c":10.9,"h":10.925,"l":10.88,"n":222,"o":10.89,"t":"2026-09-22T17:15:00Z","v":29582,"vw":10.89164},{"c":10.92,"h":10.93,"l":10.895,"n":149,"o":10.895,"t":"2026-09-22T17:30:00Z","v":6569,"vw":10.919017},{"c":10.975,"h":11,"l":10.92,"n":219,"o":10.93,"t":"2026-09-22T17:45:00Z","v":9309,"vw":10.944267},{"c":10.98,"h":11.01,"l":10.98,"n":246,"o":10.99,"t":"2026-09-22T18:00:00Z","v":9415,"vw":10.996104},{"c":10.97,"h":10.99,"l":10.97,"n":110,"o":10.985,"t":"2026-09-22T18:15:00Z","v":9600,"vw":10.976795},{"c":11.03,"h":11.03,"l":10.98,"n":187,"o":10.98,"t":"2026-09-22T18:30:00Z","v":15987,"vw":11.00493},{"c":10.935,"h":11.02,"l":10.935,"n":224,"o":11.02,"t":"2026-09-22T18:45:00Z","v":24391,"vw":10.999449},{"c":10.95,"h":10.95,"l":10.94,"n":51,"o":10.94,"t":"2026-09-22T19:00:00Z","v":2067,"vw":10.942611},{"c":10.94,"h":10.95,"l":10.9325,"n":202,"o":10.94,"t":"2026-09-22T19:15:00Z","v":8534,"vw":10.937989},{"c":10.94,"h":10.9892,"l":10.94,"n":427,"o":10.94,"t":"2026-09-22T19:30:00Z","v":22429,"vw":10.960535},{"c":10.95,"h":10.96,"l":10.9,"n":1495,"o":10.95,"t":"2026-09-22T19:45:00Z","v":115054,"vw":10.930754},{"c":10.95,"h":10.95,"l":10.95,"n":18,"o":10.95,"t":"2026-09-22T20:00:00Z","v":176853,"vw":10.95},{"c":10.95,"h":11,"l":10.71,"n":211,"o":10.71,"t":"2026-09-23T13:30:00Z","v":37101,"vw":10.894047},{"c":10.99,"h":11.01,"l":10.88,"n":139,"o":10.945,"t":"2026-09-23T13:45:00Z","v":13859,"vw":10.939702},{"c":10.9201,"h":11.03,"l":10.9201,"n":143,"o":10.99,"t":"2026-09-23T14:00:00Z","v":13830,"vw":10.98328},{"c":10.9,"h":10.975,"l":10.87,"n":70,"o":10.93,"t":"2026-09-23T14:15:00Z","v":4216,"vw":10.929529},{"c":10.79,"h":10.87,"l":10.79,"n":100,"o":10.83,"t":"2026-09-23T14:30:00Z","v":6654,"vw":10.851473},{"c":10.78,"h":10.8,"l":10.76,"n":93,"o":10.76,"t":"2026-09-23T14:45:00Z","v":3181,"vw":10.784056},{"c":10.76,"h":10.81,"l":10.76,"n":82,"o":10.8,"t":"2026-09-23T15:00:00Z","v":3174,"vw":10.778604},{"c":10.695,"h":10.78,"l":10.695,"n":76,"o":10.76,"t":"2026-09-23T15:15:00Z","v":2327,"vw":10.74629},{"c":10.73,"h":10.73,"l":10.725,"n":56,"o":10.73,"t":"2026-09-23T15:30:00Z","v":1877,"vw":10.728119},{"c":10.65,"h":10.73,"l":10.65,"n":94,"o":10.73,"t":"2026-09-23T15:45:00Z","v":3163,"vw":10.694444},{"c":10.64,"h":10.68,"l":10.64,"n":42,"o":10.65,"t":"2026-09-23T16:00:00Z","v":1028,"vw":10.658947},{"c":10.58,"h":10.64,"l":10.52,"n":184,"o":10.64,"t":"2026-09-23T16:15:00Z","v":24273,"vw":10.561441},{"c":10.525,"h":10.58,"l":10.475,"n":255,"o":10.58,"t":"2026-09-23T16:30:00Z","v":23241,"vw":10.504873},{"c":10.525,"h":10.54,"l":10.5,"n":196,"o":10.525,"t":"2026-09-23T16:45:00Z","v":12140,"vw":10.520158},{"c":10.515,"h":10.525,"l":10.47,"n":262,"o":10.525,"t":"2026-09-23T17:00:00Z","v":19247,"vw":10.504281},{"c":10.55,"h":10.555,"l":10.5023,"n":224,"o":10.515,"t":"2026-09-23T17:15:00Z","v":13610,"vw":10.524245},{"c":10.58,"h":10.58,"l":10.54,"n":237,"o":10.55,"t":"2026-09-23T17:30:00Z","v":9769,"vw":10.557591},{"c":10.6,"h":10.605,"l":10.58,"n":150,"o":10.59,"t":"2026-09-23T17:45:00Z","v":3842,"vw":10.596312},{"c":10.59,"h":10.61,"l":10.57,"n":184,"o":10.6,"t":"2026-09-23T18:00:00Z","v":9535,"vw":10.589717},{"c":10.6,"h":10.61,"l":10.59,"n":171,"o":10.59,"t":"2026-09-23T18:15:00Z","v":6961,"vw":10.602795},{"c":10.59,"h":10.605,"l":10.58,"n":154,"o":10.605,"t":"2026-09-23T18:30:00Z","v":11535,"vw":10.598518},{"c":10.62,"h":10.63,"l":10.59,"n":224,"o":10.595,"t":"2026-09-23T18:45:00Z","v":8781,"vw":10.608084},{"c":10.6,"h":10.62,"l":10.6,"n":200,"o":10.62,"t":"2026-09-23T19:00:00Z","v":10581,"vw":10.613088},{"c":10.57,"h":10.62,"l":10.57,"n":325,"o":10.61,"t":"2026-09-23T19:15:00Z","v":15051,"vw":10.599878},{"c":10.62,"h":10.62,"l":10.555,"n":556,"o":10.58,"t":"2026-09-23T19:30:00Z","v":24072,"vw":10.586051},{"c":10.645,"h":10.68,"l":10.61,"n":1034,"o":10.615,"t":"2026-09-23T19:45:00Z","v":53283,"vw":10.642084},{"c":10.64,"h":10.64,"l":10.64,"n":16,"o":10.64,"t":"2026-09-23T20:00:00Z","v":79461,"vw":10.64},{"c":10.655,"h":10.655,"l":10.51,"n":30,"o":10.65,"t":"2026-09-24T13:30:00Z","v":5174,"vw":10.64577},{"c":10.71,"h":10.71,"l":10.6,"n":38,"o":10.65,"t":"2026-09-24T13:45:00Z","v":1734,"vw":10.668137},{"c":10.69,"h":10.8099,"l":10.58,"n":18,"o":10.8099,"t":"2026-09-24T14:00:00Z","v":2620,"vw":10.735885},{"c":10.6,"h":10.625,"l":10.515,"n":316,"o":10.61,"t":"2026-09-24T14:15:00Z","v":23308,"vw":10.588669},{"c":10.56,"h":10.59,"l":10.52,"n":323,"o":10.58,"t":"2026-09-24T14:30:00Z","v":58751,"vw":10.552739},{"c":10.53,"h":10.55,"l":10.51,"n":107,"o":10.54,"t":"2026-09-24T14:45:00Z","v":6352,"vw":10.533802},{"c":10.55,"h":10.585,"l":10.51,"n":294,"o":10.52,"t":"2026-09-24T15:00:00Z","v":15270,"vw":10.543655},{"c":10.535,"h":10.54,"l":10.53,"n":67,"o":10.53,"t":"2026-09-24T15:15:00Z","v":2528,"vw":10.534707},{"c":10.5463,"h":10.565,"l":10.53,"n":161,"o":10.55,"t":"2026-09-24T15:30:00Z","v":7473,"vw":10.553165},{"c":10.545,"h":10.5599,"l":10.5301,"n":172,"o":10.55,"t":"2026-09-24T15:45:00Z","v":15834,"vw":10.539728},{"c":10.475,"h":10.53,"l":10.475,"n":194,"o":10.53,"t":"2026-09-24T16:00:00Z","v":8450,"vw":10.509203},{"c":10.53,"h":10.56,"l":10.49,"n":202,"o":10.49,"t":"2026-09-24T16:15:00Z","v":8821,"vw":10.520097},{"c":10.52,"h":10.555,"l":10.51,"n":223,"o":10.54,"t":"2026-09-24T16:30:00Z","v":10801,"vw":10.525786},{"c":10.48,"h":10.515,"l":10.48,"n":93,"o":10.51,"t":"2026-09-24T16:45:00Z","v":3226,"vw":10.497201},{"c":10.47,"h":10.48,"l":10.46,"n":130,"o":10.47,"t":"2026-09-24T17:00:00Z","v":4814,"vw":10.471923},{"c":10.5,"h":10.53,"l":10.46,"n":398,"o":10.48,"t":"2026-09-24T17:15:00Z","v":32844,"vw":10.486702},{"c":10.44,"h":10.5,"l":10.44,"n":151,"o":10.5,"t":"2026-09-24T17:30:00Z","v":4312,"vw":10.468922},{"c":10.46,"h":10.46,"l":10.435,"n":41,"o":10.435,"t":"2026-09-24T17:45:00Z","v":1604,"vw":10.454012},{"c":10.49,"h":10.495,"l":10.455,"n":177,"o":10.47,"t":"2026-09-24T18:00:00Z","v":6661,"vw":10.471931},{"c":10.53,"h":10.53,"l":10.49,"n":146,"o":10.5,"t":"2026-09-24T18:15:00Z","v":5655,"vw":10.510637},{"c":10.53,"h":10.54,"l":10.48,"n":309,"o":10.49,"t":"2026-09-24T18:30:00Z","v":8732,"vw":10.500074},{"c":10.51,"h":10.53,"l":10.48,"n":240,"o":10.525,"t":"2026-09-24T18:45:00Z","v":11089,"vw":10.517585},{"c":10.455,"h":10.485,"l":10.455,"n":147,"o":10.47,"t":"2026-09-24T19:00:00Z","v":4413,"vw":10.47333},{"c":10.48,"h":10.51,"l":10.45,"n":259,"o":10.45,"t":"2026-09-24T19:15:00Z","v":11484,"vw":10.478362},{"c":10.53,"h":10.55,"l":10.48,"n":354,"o":10.48,"t":"2026-09-24T19:30:00Z","v":14060,"vw":10.520384},{"c":10.49,"h":10.55,"l":10.435,"n":1435,"o":10.545,"t":"2026-09-24T19:45:00Z","v":109256,"vw":10.477541},{"c":10.48,"h":10.48,"l":10.48,"n":13,"o":10.48,"t":"2026-09-24T20:00:00Z","v":67085,"vw":10.48},{"c":10.455,"h":10.48,"l":10.36,"n":86,"o":10.45,"t":"2026-09-25T13:30:00Z","v":10907,"vw":10.448606},{"c":10.55,"h":10.6,"l":10.45,"n":72,"o":10.485,"t":"2026-09-25T13:45:00Z","v":3112,"vw":10.513351},{"c":10.55,"h":10.55,"l":10.49,"n":30,"o":10.55,"t":"2026-09-25T14:00:00Z","v":891,"vw":10.525833},{"c":10.545,"h":10.55,"l":10.545,"n":10,"o":10.55,"t":"2026-09-25T14:15:00Z","v":334,"vw":10.548333},{"c":10.57,"h":10.58,"l":10.57,"n":21,"o":10.58,"t":"2026-09-25T14:30:00Z","v":796,"vw":10.578},{"c":10.615,"h":10.63,"l":10.56,"n":71,"o":10.59,"t":"2026-09-25T14:45:00Z","v":3825,"vw":10.614168},{"c":10.635,"h":10.67,"l":10.63,"n":108,"o":10.64,"t":"2026-09-25T15:00:00Z","v":3346,"vw":10.644737},{"c":10.645,"h":10.65,"l":10.645,"n":23,"o":10.65,"t":"2026-09-25T15:15:00Z","v":489,"vw":10.646689},{"c":10.655,"h":10.69,"l":10.655,"n":52,"o":10.68,"t":"2026-09-25T15:30:00Z","v":1265,"vw":10.673},{"c":10.62,"h":10.655,"l":10.585,"n":154,"o":10.655,"t":"2026-09-25T15:45:00Z","v":12657,"vw":10.630024},{"c":10.63,"h":10.68,"l":10.61,"n":254,"o":10.62,"t":"2026-09-25T16:00:00Z","v":21179,"vw":10.628896},{"c":10.583,"h":10.63,"l":10.58,"n":63,"o":10.62,"t":"2026-09-25T16:15:00Z","v":3120,"vw":10.601954},{"c":10.59,"h":10.59,"l":10.55,"n":78,"o":10.58,"t":"2026-09-25T16:30:00Z","v":3912,"vw":10.5764},{"c":10.565,"h":10.57,"l":10.565,"n":35,"o":10.57,"t":"2026-09-25T16:45:00Z","v":1367,"vw":10.566667},{"c":10.57,"h":10.57,"l":10.555,"n":54,"o":10.555,"t":"2026-09-25T17:00:00Z","v":1956,"vw":10.558333},{"c":10.55,"h":10.57,"l":10.55,"n":108,"o":10.57,"t":"2026-09-25T17:15:00Z","v":5645,"vw":10.556692},{"c":10.525,"h":10.545,"l":10.505,"n":143,"o":10.53,"t":"2026-09-25T17:30:00Z","v":7362,"vw":10.523682},{"c":10.49,"h":10.525,"l":10.47,"n":94,"o":10.525,"t":"2026-09-25T17:45:00Z","v":4054,"vw":10.492638},{"c":10.52,"h":10.53,"l":10.5,"n":129,"o":10.51,"t":"2026-09-25T18:00:00Z","v":4043,"vw":10.517273},{"c":10.505,"h":10.51,"l":10.495,"n":93,"o":10.51,"t":"2026-09-25T18:15:00Z","v":5058,"vw":10.502073},{"c":10.485,"h":10.505,"l":10.47,"n":107,"o":10.505,"t":"2026-09-25T18:30:00Z","v":5587,"vw":10.494062},{"c":10.49,"h":10.49,"l":10.47,"n":77,"o":10.47,"t":"2026-09-25T18:45:00Z","v":3444,"vw":10.480346},{"c":10.485,"h":10.49,"l":10.47,"n":94,"o":10.49,"t":"2026-09-25T19:00:00Z","v":9709,"vw":10.480448},{"c":10.4999,"h":10.5,"l":10.49,"n":92,"o":10.49,"t":"2026-09-25T19:15:00Z","v":4782,"vw":10.495662},{"c":10.53,"h":10.56,"l":10.4999,"n":319,"o":10.4999,"t":"2026-09-25T19:30:00Z","v":14823,"vw":10.526682},{"c":10.55,"h":10.58,"l":10.525,"n":794,"o":10.54,"t":"2026-09-25T19:45:00Z","v":57580,"vw":10.549127},{"c":10.54,"h":10.54,"l":10.54,"n":10,"o":10.54,"t":"2026-09-25T20:00:00Z","v":47537,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-09-28T12:00:00Z","v":950,"vw":10.55},{"c":10.5,"h":10.625,"l":10.325,"n":73,"o":10.5,"t":"2026-09-28T13:30:00Z","v":7422,"vw":10.511379},{"c":10.705,"h":10.74,"l":10.505,"n":117,"o":10.63,"t":"2026-09-28T13:45:00Z","v":16523,"vw":10.608075},{"c":10.645,"h":10.74,"l":10.645,"n":84,"o":10.705,"t":"2026-09-28T14:00:00Z","v":1693,"vw":10.692688},{"c":10.61,"h":10.67,"l":10.53,"n":133,"o":10.64,"t":"2026-09-28T14:15:00Z","v":5366,"vw":10.614991},{"c":10.585,"h":10.6,"l":10.57,"n":87,"o":10.6,"t":"2026-09-28T14:30:00Z","v":3091,"vw":10.580624},{"c":10.58,"h":10.585,"l":10.57,"n":50,"o":10.585,"t":"2026-09-28T14:45:00Z","v":1357,"vw":10.578333},{"c":10.525,"h":10.57,"l":10.49,"n":318,"o":10.57,"t":"2026-09-28T15:00:00Z","v":6186,"vw":10.537982},{"c":10.43,"h":10.52,"l":10.43,"n":559,"o":10.51,"t":"2026-09-28T15:15:00Z","v":24429,"vw":10.506493},{"c":10.45,"h":10.47,"l":10.45,"n":87,"o":10.45,"t":"2026-09-28T15:30:00Z","v":2179,"vw":10.4535},{"c":10.42,"h":10.49,"l":10.42,"n":86,"o":10.49,"t":"2026-09-28T15:45:00Z","v":3304,"vw":10.457613},{"c":10.42,"h":10.42,"l":10.42,"n":8,"o":10.42,"t":"2026-09-28T16:00:00Z","v":122,"vw":10.42},{"c":10.55,"h":10.555,"l":10.44,"n":230,"o":10.44,"t":"2026-09-28T16:15:00Z","v":15783,"vw":10.49816},{"c":10.46,"h":10.55,"l":10.46,"n":110,"o":10.55,"t":"2026-09-28T16:30:00Z","v":3106,"vw":10.49964},{"c":10.46,"h":10.46,"l":10.44,"n":78,"o":10.46,"t":"2026-09-28T16:45:00Z","v":4734,"vw":10.455278},{"c":10.5036,"h":10.53,"l":10.46,"n":201,"o":10.46,"t":"2026-09-28T17:00:00Z","v":19267,"vw":10.509833},{"c":10.43,"h":10.515,"l":10.43,"n":146,"o":10.5,"t":"2026-09-28T17:15:00Z","v":4077,"vw":10.480914},{"c":10.4068,"h":10.415,"l":10.4068,"n":18,"o":10.415,"t":"2026-09-28T17:30:00Z","v":384,"vw":10.410161},{"c":10.42,"h":10.43,"l":10.4,"n":109,"o":10.4,"t":"2026-09-28T17:45:00Z","v":3944,"vw":10.421782},{"c":10.41,"h":10.425,"l":10.41,"n":70,"o":10.425,"t":"2026-09-28T18:00:00Z","v":2708,"vw":10.417867},{"c":10.436,"h":10.45,"l":10.39,"n":147,"o":10.405,"t":"2026-09-28T18:15:00Z","v":13856,"vw":10.417316},{"c":10.46,"h":10.46,"l":10.45,"n":119,"o":10.45,"t":"2026-09-28T18:30:00Z","v":8289,"vw":10.457109},{"c":10.46,"h":10.48,"l":10.45,"n":265,"o":10.46,"t":"2026-09-28T18:45:00Z","v":20609,"vw":10.461468},{"c":10.4,"h":10.44,"l":10.4,"n":283,"o":10.44,"t":"2026-09-28T19:00:00Z","v":15508,"vw":10.417532},{"c":10.41,"h":10.41,"l":10.4,"n":118,"o":10.41,"t":"2026-09-28T19:15:00Z","v":3702,"vw":10.408922},{"c":10.43,"h":10.44,"l":10.39,"n":472,"o":10.41,"t":"2026-09-28T19:30:00Z","v":39481,"vw":10.417857},{"c":10.45,"h":10.48,"l":10.43,"n":1002,"o":10.43,"t":"2026-09-28T19:45:00Z","v":81837,"vw":10.449385},{"c":10.47,"h":10.47,"l":10.47,"n":13,"o":10.47,"t":"2026-09-28T20:00:00Z","v":76632,"vw":10.47},{"c":10.44,"h":10.53,"l":10.355,"n":56,"o":10.44,"t":"2026-09-29T13:30:00Z","v":8773,"vw":10.387665},{"c":10.33,"h":10.33,"l":10.33,"n":4,"o":10.33,"t":"2026-09-29T13:45:00Z","v":206,"vw":10.33},{"c":10.43,"h":10.43,"l":10.39,"n":65,"o":10.4,"t":"2026-09-29T14:00:00Z","v":2885,"vw":10.400457},{"c":10.36,"h":10.4399,"l":10.35,"n":169,"o":10.39,"t":"2026-09-29T14:15:00Z","v":10610,"vw":10.379426},{"c":10.33,"h":10.34,"l":10.29,"n":117,"o":10.33,"t":"2026-09-29T14:30:00Z","v":3076,"vw":10.320832},{"c":10.315,"h":10.34,"l":10.31,"n":75,"o":10.31,"t":"2026-09-29T14:45:00Z","v":1632,"vw":10.325},{"c":10.36,"h":10.36,"l":10.3,"n":134,"o":10.31,"t":"2026-09-29T15:00:00Z","v":5721,"vw":10.332384},{"c":10.3825,"h":10.41,"l":10.365,"n":163,"o":10.38,"t":"2026-09-29T15:15:00Z","v":6303,"vw":10.390023},{"c":10.385,"h":10.4,"l":10.37,"n":81,"o":10.3952,"t":"2026-09-29T15:30:00Z","v":1942,"vw":10.386015},{"c":10.385,"h":10.405,"l":10.385,"n":107,"o":10.395,"t":"2026-09-29T15:45:00Z","v":9133,"vw":10.389247},{"c":10.33,"h":10.385,"l":10.33,"n":136,"o":10.385,"t":"2026-09-29T16:00:00Z","v":4421,"vw":10.35681},{"c":10.315,"h":10.34,"l":10.315,"n":147,"o":10.33,"t":"2026-09-29T16:15:00Z","v":4294,"vw":10.332207},{"c":10.33,"h":10.33,"l":10.32,"n":95,"o":10.32,"t":"2026-09-29T16:30:00Z","v":2513,"vw":10.320714},{"c":10.35,"h":10.35,"l":10.29,"n":244,"o":10.32,"t":"2026-09-29T16:45:00Z","v":64304,"vw":10.302487},{"c":10.33,"h":10.34,"l":10.31,"n":113,"o":10.32,"t":"2026-09-29T17:00:00Z","v":3479,"vw":10.328128},{"c":10.31,"h":10.35,"l":10.31,"n":49,"o":10.35,"t":"2026-09-29T17:15:00Z","v":2229,"vw":10.332045},{"c":10.34,"h":10.34,"l":10.335,"n":40,"o":10.34,"t":"2026-09-29T17:30:00Z","v":1830,"vw":10.339043},{"c":10.335,"h":10.36,"l":10.33,"n":299,"o":10.345,"t":"2026-09-29T17:45:00Z","v":10379,"vw":10.349856},{"c":10.365,"h":10.4,"l":10.355,"n":178,"o":10.36,"t":"2026-09-29T18:00:00Z","v":5944,"vw":10.376751},{"c":10.35,"h":10.405,"l":10.34,"n":211,"o":10.39,"t":"2026-09-29T18:15:00Z","v":7159,"vw":10.378425},{"c":10.37,"h":10.37,"l":10.34,"n":188,"o":10.35,"t":"2026-09-29T18:30:00Z","v":7726,"vw":10.362731},{"c":10.38,"h":10.4,"l":10.3544,"n":359,"o":10.3544,"t":"2026-09-29T18:45:00Z","v":19337,"vw":10.385067},{"c":10.3922,"h":10.41,"l":10.37,"n":255,"o":10.385,"t":"2026-09-29T19:00:00Z","v":23413,"vw":10.380142},{"c":10.48,"h":10.48,"l":10.425,"n":170,"o":10.44,"t":"2026-09-29T19:15:00Z","v":6606,"vw":10.439217},{"c":10.52,"h":10.52,"l":10.47,"n":283,"o":10.48,"t":"2026-09-29T19:30:00Z","v":11616,"vw":10.49491},{"c":10.59,"h":10.63,"l":10.5,"n":991,"o":10.51,"t":"2026-09-29T19:45:00Z","v":59613,"vw":10.577989},{"c":10.58,"h":10.58,"l":10.58,"n":13,"o":10.58,"t":"2026-09-29T20:00:00Z","v":92544,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-29T20:15:00Z","v":1404,"vw":10.58},{"c":10.455,"h":10.62,"l":10.455,"n":26,"o":10.62,"t":"2026-09-30T13:30:00Z","v":4252,"vw":10.557397},{"c":10.42,"h":10.475,"l":10.41,"n":37,"o":10.455,"t":"2026-09-30T13:45:00Z","v":1613,"vw":10.435836},{"c":10.45,"h":10.455,"l":10.41,"n":56,"o":10.41,"t":"2026-09-30T14:00:00Z","v":1208,"vw":10.433684},{"c":10.4,"h":10.45,"l":10.4,"n":55,"o":10.45,"t":"2026-09-30T14:15:00Z","v":2204,"vw":10.420352},{"c":10.44,"h":10.44,"l":10.39,"n":107,"o":10.39,"t":"2026-09-30T14:30:00Z","v":6131,"vw":10.411459},{"c":10.44,"h":10.47,"l":10.44,"n":44,"o":10.45,"t":"2026-09-30T14:45:00Z","v":1519,"vw":10.453333},{"c":10.43,"h":10.43,"l":10.43,"n":11,"o":10.43,"t":"2026-09-30T15:00:00Z","v":279,"vw":10.43},{"c":10.49,"h":10.49,"l":10.425,"n":98,"o":10.44,"t":"2026-09-30T15:15:00Z","v":4969,"vw":10.46113},{"c":10.45,"h":10.535,"l":10.45,"n":138,"o":10.5,"t":"2026-09-30T15:30:00Z","v":5776,"vw":10.505104},{"c":10.44,"h":10.465,"l":10.44,"n":74,"o":10.44,"t":"2026-09-30T15:45:00Z","v":3085,"vw":10.450397},{"c":10.48,"h":10.48,"l":10.455,"n":48,"o":10.455,"t":"2026-09-30T16:00:00Z","v":1605,"vw":10.468758},{"c":10.475,"h":10.485,"l":10.47,"n":49,"o":10.485,"t":"2026-09-30T16:15:00Z","v":2059,"vw":10.4778},{"c":10.47,"h":10.47,"l":10.45,"n":90,"o":10.46,"t":"2026-09-30T16:30:00Z","v":2645,"vw":10.463995},{"c":10.455,"h":10.455,"l":10.45,"n":74,"o":10.45,"t":"2026-09-30T16:45:00Z","v":3733,"vw":10.451151},{"c":10.44,"h":10.455,"l":10.43,"n":104,"o":10.45,"t":"2026-09-30T17:00:00Z","v":9299,"vw":10.446605},{"c":10.42,"h":10.44,"l":10.41,"n":150,"o":10.43,"t":"2026-09-30T17:15:00Z","v":6422,"vw":10.430306},{"c":10.43,"h":10.435,"l":10.41,"n":127,"o":10.42,"t":"2026-09-30T17:30:00Z","v":11040,"vw":10.421513},{"c":10.4,"h":10.42,"l":10.4,"n":129,"o":10.42,"t":"2026-09-30T17:45:00Z","v":4168,"vw":10.410107},{"c":10.41,"h":10.41,"l":10.385,"n":158,"o":10.4,"t":"2026-09-30T18:00:00Z","v":5472,"vw":10.397143},{"c":10.39,"h":10.4,"l":10.39,"n":103,"o":10.4,"t":"2026-09-30T18:15:00Z","v":2474,"vw":10.394823},{"c":10.4,"h":10.41,"l":10.395,"n":190,"o":10.4,"t":"2026-09-30T18:30:00Z","v":6214,"vw":10.400451},{"c":10.38,"h":10.4,"l":10.37,"n":226,"o":10.4,"t":"2026-09-30T18:45:00Z","v":8281,"vw":10.386404},{"c":10.33,"h":10.38,"l":10.33,"n":297,"o":10.38,"t":"2026-09-30T19:00:00Z","v":13328,"vw":10.346417},{"c":10.36,"h":10.37,"l":10.33,"n":310,"o":10.34,"t":"2026-09-30T19:15:00Z","v":18385,"vw":10.349043},{"c":10.37,"h":10.38,"l":10.35,"n":378,"o":10.365,"t":"2026-09-30T19:30:00Z","v":21570,"vw":10.368546},{"c":10.33,"h":10.4,"l":10.31,"n":1305,"o":10.37,"t":"2026-09-30T19:45:00Z","v":80236,"vw":10.349422},{"c":10.36,"h":10.36,"l":10.34,"n":28,"o":10.34,"t":"2026-09-30T20:00:00Z","v":112731,"vw":10.340052},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-30T20:15:00Z","v":2808,"vw":10.34},{"c":10.33,"h":10.4,"l":10.22,"n":107,"o":10.22,"t":"2026-10-01T13:30:00Z","v":22969,"vw":10.255744},{"c":10.13,"h":10.305,"l":10.13,"n":102,"o":10.305,"t":"2026-10-01T13:45:00Z","v":4222,"vw":10.22042},{"c":10.12,"h":10.14,"l":10.08,"n":115,"o":10.12,"t":"2026-10-01T14:00:00Z","v":4386,"vw":10.111779},{"c":10.14,"h":10.15,"l":10.1,"n":71,"o":10.11,"t":"2026-10-01T14:15:00Z","v":3713,"vw":10.123091},{"c":10.2,"h":10.2245,"l":10.14,"n":157,"o":10.14,"t":"2026-10-01T14:30:00Z","v":7171,"vw":10.196694},{"c":10.21,"h":10.22,"l":10.16,"n":133,"o":10.19,"t":"2026-10-01T14:45:00Z","v":5934,"vw":10.197271},{"c":10.23,"h":10.275,"l":10.23,"n":57,"o":10.23,"t":"2026-10-01T15:00:00Z","v":3786,"vw":10.253899},{"c":10.22,"h":10.23,"l":10.195,"n":76,"o":10.23,"t":"2026-10-01T15:15:00Z","v":3506,"vw":10.215562},{"c":10.25,"h":10.26,"l":10.2,"n":135,"o":10.22,"t":"2026-10-01T15:30:00Z","v":5502,"vw":10.241987},{"c":10.2354,"h":10.265,"l":10.2354,"n":56,"o":10.25,"t":"2026-10-01T15:45:00Z","v":3062,"vw":10.25576},{"c":10.28,"h":10.28,"l":10.24,"n":137,"o":10.25,"t":"2026-10-01T16:00:00Z","v":8325,"vw":10.263031},{"c":10.275,"h":10.28,"l":10.27,"n":33,"o":10.27,"t":"2026-10-01T16:15:00Z","v":1710,"vw":10.274598},{"c":10.26,"h":10.29,"l":10.26,"n":97,"o":10.28,"t":"2026-10-01T16:30:00Z","v":4043,"vw":10.277621},{"c":10.25,"h":10.26,"l":10.23,"n":119,"o":10.26,"t":"2026-10-01T16:45:00Z","v":8669,"vw":10.234627},{"c":10.27,"h":10.27,"l":10.26,"n":60,"o":10.26,"t":"2026-10-01T17:00:00Z","v":3213,"vw":10.262},{"c":10.2606,"h":10.285,"l":10.2606,"n":80,"o":10.27,"t":"2026-10-01T17:15:00Z","v":2834,"vw":10.274954},{"c":10.2573,"h":10.29,"l":10.2573,"n":210,"o":10.28,"t":"2026-10-01T17:30:00Z","v":8699,"vw":10.277979},{"c":10.135,"h":10.27,"l":10.12,"n":163,"o":10.25,"t":"2026-10-01T17:45:00Z","v":13431,"vw":10.167704},{"c":10.165,"h":10.175,"l":10.14,"n":154,"o":10.15,"t":"2026-10-01T18:00:00Z","v":5082,"vw":10.15892},{"c":10.21,"h":10.23,"l":10.17,"n":167,"o":10.17,"t":"2026-10-01T18:15:00Z","v":7649,"vw":10.19713},{"c":10.23,"h":10.25,"l":10.22,"n":62,"o":10.22,"t":"2026-10-01T18:30:00Z","v":2468,"vw":10.231511},{"c":10.22,"h":10.22,"l":10.21,"n":76,"o":10.22,"t":"2026-10-01T18:45:00Z","v":1892,"vw":10.2175},{"c":10.21,"h":10.215,"l":10.19,"n":112,"o":10.21,"t":"2026-10-01T19:00:00Z","v":4769,"vw":10.203438},{"c":10.2,"h":10.225,"l":10.19,"n":181,"o":10.2,"t":"2026-10-01T19:15:00Z","v":6962,"vw":10.206362},{"c":10.16,"h":10.2,"l":10.16,"n":388,"o":10.19,"t":"2026-10-01T19:30:00Z","v":16684,"vw":10.190079},{"c":10.26,"h":10.26,"l":10.15,"n":1116,"o":10.16,"t":"2026-10-01T19:45:00Z","v":71755,"vw":10.220621},{"c":10.25,"h":10.25,"l":10.25,"n":15,"o":10.25,"t":"2026-10-01T20:00:00Z","v":78622,"vw":10.25},{"c":10.42,"h":10.555,"l":10.26,"n":78,"o":10.29,"t":"2026-10-02T13:30:00Z","v":10167,"vw":10.361545},{"c":10.34,"h":10.43,"l":10.27,"n":34,"o":10.42,"t":"2026-10-02T13:45:00Z","v":1527,"vw":10.352083},{"c":10.37,"h":10.42,"l":10.33,"n":57,"o":10.4,"t":"2026-10-02T14:00:00Z","v":3020,"vw":10.392558},{"c":10.4,"h":10.45,"l":10.34,"n":118,"o":10.34,"t":"2026-10-02T14:15:00Z","v":7544,"vw":10.399684},{"c":10.41,"h":10.415,"l":10.38,"n":126,"o":10.38,"t":"2026-10-02T14:30:00Z","v":7297,"vw":10.402769},{"c":10.395,"h":10.42,"l":10.395,"n":108,"o":10.41,"t":"2026-10-02T14:45:00Z","v":5179,"vw":10.41062},{"c":10.35,"h":10.37,"l":10.33,"n":173,"o":10.37,"t":"2026-10-02T15:00:00Z","v":6347,"vw":10.351263},{"c":10.38,"h":10.385,"l":10.35,"n":121,"o":10.36,"t":"2026-10-02T15:15:00Z","v":5377,"vw":10.364348},{"c":10.39,"h":10.39,"l":10.37,"n":54,"o":10.37,"t":"2026-10-02T15:30:00Z","v":1506,"vw":10.38098},{"c":10.39,"h":10.45,"l":10.38,"n":258,"o":10.3991,"t":"2026-10-02T15:45:00Z","v":29670,"vw":10.425417},{"c":10.39,"h":10.405,"l":10.385,"n":66,"o":10.385,"t":"2026-10-02T16:00:00Z","v":2032,"vw":10.394669},{"c":10.32,"h":10.39,"l":10.31,"n":105,"o":10.39,"t":"2026-10-02T16:15:00Z","v":6510,"vw":10.355014},{"c":10.35,"h":10.35,"l":10.31,"n":50,"o":10.3266,"t":"2026-10-02T16:30:00Z","v":1772,"vw":10.33266},{"c":10.32,"h":10.35,"l":10.32,"n":78,"o":10.35,"t":"2026-10-02T16:45:00Z","v":6609,"vw":10.325219},{"c":10.31,"h":10.33,"l":10.31,"n":91,"o":10.32,"t":"2026-10-02T17:00:00Z","v":2759,"vw":10.315834},{"c":10.31,"h":10.33,"l":10.3,"n":103,"o":10.3,"t":"2026-10-02T17:15:00Z","v":4029,"vw":10.313368},{"c":10.34,"h":10.34,"l":10.31,"n":39,"o":10.31,"t":"2026-10-02T17:30:00Z","v":1603,"vw":10.331667},{"c":10.315,"h":10.33,"l":10.31,"n":99,"o":10.33,"t":"2026-10-02T17:45:00Z","v":3488,"vw":10.323826},{"c":10.335,"h":10.335,"l":10.33,"n":79,"o":10.33,"t":"2026-10-02T18:00:00Z","v":2539,"vw":10.333657},{"c":10.335,"h":10.35,"l":10.335,"n":86,"o":10.335,"t":"2026-10-02T18:15:00Z","v":2777,"vw":10.344067},{"c":10.35,"h":10.35,"l":10.335,"n":41,"o":10.335,"t":"2026-10-02T18:30:00Z","v":1392,"vw":10.345569},{"c":10.3,"h":10.36,"l":10.3,"n":164,"o":10.35,"t":"2026-10-02T18:45:00Z","v":8570,"vw":10.32851},{"c":10.32,"h":10.32,"l":10.32,"n":94,"o":10.32,"t":"2026-10-02T19:00:00Z","v":3431,"vw":10.32},{"c":10.32,"h":10.325,"l":10.3,"n":133,"o":10.32,"t":"2026-10-02T19:15:00Z","v":5443,"vw":10.317811},{"c":10.36,"h":10.36,"l":10.32,"n":303,"o":10.33,"t":"2026-10-02T19:30:00Z","v":13318,"vw":10.332989},{"c":10.33,"h":10.39,"l":10.33,"n":875,"o":10.365,"t":"2026-10-02T19:45:00Z","v":50511,"vw":10.36208},{"c":10.34,"h":10.34,"l":10.34,"n":17,"o":10.34,"t":"2026-10-02T20:00:00Z","v":64380,"vw":10.34},{"c":10.45,"h":10.45,"l":10.34,"n":36,"o":10.34,"t":"2026-10-05T13:30:00Z","v":4962,"vw":10.351809},{"c":10.385,"h":10.45,"l":10.34,"n":104,"o":10.41,"t":"2026-10-05T13:45:00Z","v":7718,"vw":10.356054},{"c":10.515,"h":10.515,"l":10.39,"n":82,"o":10.39,"t":"2026-10-05T14:00:00Z","v":2944,"vw":10.449002},{"c":10.55,"h":10.61,"l":10.525,"n":120,"o":10.54,"t":"2026-10-05T14:15:00Z","v":4877,"vw":10.574151},{"c":10.59,"h":10.59,"l":10.52,"n":89,"o":10.56,"t":"2026-10-05T14:30:00Z","v":3993,"vw":10.548373},{"c":10.55,"h":10.57,"l":10.54,"n":88,"o":10.57,"t":"2026-10-05T14:45:00Z","v":3071,"vw":10.554966},{"c":10.6,"h":10.6,"l":10.55,"n":112,"o":10.55,"t":"2026-10-05T15:00:00Z","v":4068,"vw":10.568829},{"c":10.62,"h":10.628,"l":10.61,"n":61,"o":10.61,"t":"2026-10-05T15:15:00Z","v":1287,"vw":10.614667},{"c":10.6,"h":10.63,"l":10.6,"n":98,"o":10.63,"t":"2026-10-05T15:30:00Z","v":3039,"vw":10.617249},{"c":10.615,"h":10.625,"l":10.61,"n":70,"o":10.62,"t":"2026-10-05T15:45:00Z","v":2215,"vw":10.616115},{"c":10.68,"h":10.68,"l":10.62,"n":100,"o":10.62,"t":"2026-10-05T16:00:00Z","v":5220,"vw":10.648417},{"c":10.715,"h":10.725,"l":10.65,"n":172,"o":10.688,"t":"2026-10-05T16:15:00Z","v":11316,"vw":10.687237},{"c":10.73,"h":10.73,"l":10.7,"n":107,"o":10.725,"t":"2026-10-05T16:30:00Z","v":5779,"vw":10.7192},{"c":10.635,"h":10.73,"l":10.635,"n":232,"o":10.73,"t":"2026-10-05T16:45:00Z","v":28127,"vw":10.692987},{"c":10.64,"h":10.645,"l":10.63,"n":72,"o":10.645,"t":"2026-10-05T17:00:00Z","v":4295,"vw":10.635958},{"c":10.585,"h":10.63,"l":10.585,"n":230,"o":10.63,"t":"2026-10-05T17:15:00Z","v":17490,"vw":10.613273},{"c":10.6,"h":10.6,"l":10.58,"n":45,"o":10.58,"t":"2026-10-05T17:30:00Z","v":1779,"vw":10.585642},{"c":10.58,"h":10.6,"l":10.58,"n":93,"o":10.59,"t":"2026-10-05T17:45:00Z","v":4625,"vw":10.582171},{"c":10.61,"h":10.62,"l":10.58,"n":151,"o":10.58,"t":"2026-10-05T18:00:00Z","v":14210,"vw":10.604721},{"c":10.625,"h":10.625,"l":10.595,"n":197,"o":10.61,"t":"2026-10-05T18:15:00Z","v":12523,"vw":10.601657},{"c":10.62,"h":10.63,"l":10.62,"n":132,"o":10.628,"t":"2026-10-05T18:30:00Z","v":3909,"vw":10.623722},{"c":10.6193,"h":10.62,"l":10.615,"n":81,"o":10.615,"t":"2026-10-05T18:45:00Z","v":2973,"vw":10.617318},{"c":10.63,"h":10.64,"l":10.62,"n":79,"o":10.62,"t":"2026-10-05T19:00:00Z","v":2682,"vw":10.629456},{"c":10.65,"h":10.658,"l":10.64,"n":153,"o":10.645,"t":"2026-10-05T19:15:00Z","v":5697,"vw":10.648374},{"c":10.635,"h":10.65,"l":10.635,"n":246,"o":10.65,"t":"2026-10-05T19:30:00Z","v":10615,"vw":10.639322},{"c":10.56,"h":10.635,"l":10.54,"n":1629,"o":10.635,"t":"2026-10-05T19:45:00Z","v":99833,"vw":10.59116},{"c":10.55,"h":10.57,"l":10.55,"n":19,"o":10.57,"t":"2026-10-05T20:00:00Z","v":70916,"vw":10.550073},{"c":10.595,"h":10.84,"l":10.595,"n":156,"o":10.63,"t":"2026-10-06T13:30:00Z","v":17389,"vw":10.701231},{"c":10.6,"h":10.65,"l":10.6,"n":27,"o":10.62,"t":"2026-10-06T13:45:00Z","v":2315,"vw":10.615742},{"c":10.54,"h":10.56,"l":10.52,"n":79,"o":10.56,"t":"2026-10-06T14:00:00Z","v":2517,"vw":10.546637},{"c":10.5,"h":10.53,"l":10.49,"n":58,"o":10.53,"t":"2026-10-06T14:15:00Z","v":2326,"vw":10.509598},{"c":10.54,"h":10.55,"l":10.49,"n":101,"o":10.49,"t":"2026-10-06T14:30:00Z","v":5823,"vw":10.529217},{"c":10.58,"h":10.58,"l":10.56,"n":101,"o":10.56,"t":"2026-10-06T14:45:00Z","v":6823,"vw":10.567772},{"c":10.57,"h":10.59,"l":10.55,"n":106,"o":10.59,"t":"2026-10-06T15:00:00Z","v":6506,"vw":10.572031},{"c":10.6,"h":10.6,"l":10.58,"n":71,"o":10.58,"t":"2026-10-06T15:15:00Z","v":3988,"vw":10.588391},{"c":10.595,"h":10.6,"l":10.595,"n":46,"o":10.6,"t":"2026-10-06T15:30:00Z","v":1220,"vw":10.599286},{"c":10.61,"h":10.61,"l":10.595,"n":72,"o":10.595,"t":"2026-10-06T15:45:00Z","v":3217,"vw":10.600886},{"c":10.6,"h":10.6,"l":10.595,"n":68,"o":10.6,"t":"2026-10-06T16:00:00Z","v":2778,"vw":10.599105},{"c":10.67,"h":10.68,"l":10.6,"n":140,"o":10.6,"t":"2026-10-06T16:15:00Z","v":28593,"vw":10.626176},{"c":10.65,"h":10.67,"l":10.65,"n":34,"o":10.67,"t":"2026-10-06T16:30:00Z","v":1491,"vw":10.652},{"c":10.62,"h":10.65,"l":10.62,"n":113,"o":10.65,"t":"2026-10-06T16:45:00Z","v":3510,"vw":10.6305},{"c":10.62,"h":10.63,"l":10.605,"n":134,"o":10.62,"t":"2026-10-06T17:00:00Z","v":4795,"vw":10.618761},{"c":10.602,"h":10.61,"l":10.59,"n":94,"o":10.61,"t":"2026-10-06T17:15:00Z","v":3111,"vw":10.600862},{"c":10.6299,"h":10.6299,"l":10.6001,"n":56,"o":10.61,"t":"2026-10-06T17:30:00Z","v":3696,"vw":10.622908},{"c":10.63,"h":10.63,"l":10.62,"n":51,"o":10.62,"t":"2026-10-06T17:45:00Z","v":1565,"vw":10.627613},{"c":10.63,"h":10.63,"l":10.61,"n":141,"o":10.63,"t":"2026-10-06T18:00:00Z","v":5079,"vw":10.625366},{"c":10.63,"h":10.64,"l":10.63,"n":51,"o":10.63,"t":"2026-10-06T18:15:00Z","v":1775,"vw":10.632651},{"c":10.64,"h":10.64,"l":10.63,"n":43,"o":10.63,"t":"2026-10-06T18:30:00Z","v":2553,"vw":10.632017},{"c":10.64,"h":10.655,"l":10.64,"n":120,"o":10.64,"t":"2026-10-06T18:45:00Z","v":5124,"vw":10.648451},{"c":10.635,"h":10.64,"l":10.625,"n":88,"o":10.64,"t":"2026-10-06T19:00:00Z","v":2997,"vw":10.632823},{"c":10.63,"h":10.65,"l":10.63,"n":213,"o":10.63,"t":"2026-10-06T19:15:00Z","v":6962,"vw":10.636308},{"c":10.595,"h":10.63,"l":10.59,"n":294,"o":10.63,"t":"2026-10-06T19:30:00Z","v":10720,"vw":10.607645},{"c":10.68,"h":10.68,"l":10.57,"n":1053,"o":10.59,"t":"2026-10-06T19:45:00Z","v":59937,"vw":10.646654},{"c":10.68,"h":10.68,"l":10.68,"n":16,"o":10.68,"t":"2026-10-06T20:00:00Z","v":56985,"vw":10.68},{"c":10.695,"h":10.695,"l":10.55,"n":46,"o":10.55,"t":"2026-10-07T13:30:00Z","v":4638,"vw":10.614633},{"c":10.685,"h":10.7,"l":10.65,"n":50,"o":10.66,"t":"2026-10-07T13:45:00Z","v":1733,"vw":10.673383},{"c":10.73,"h":10.73,"l":10.685,"n":59,"o":10.685,"t":"2026-10-07T14:00:00Z","v":5904,"vw":10.695362},{"c":10.74,"h":10.77,"l":10.74,"n":106,"o":10.755,"t":"2026-10-07T14:15:00Z","v":3361,"vw":10.749942},{"c":10.745,"h":10.75,"l":10.72,"n":87,"o":10.725,"t":"2026-10-07T14:30:00Z","v":3226,"vw":10.733465},{"c":10.73,"h":10.74,"l":10.68,"n":101,"o":10.74,"t":"2026-10-07T14:45:00Z","v":3731,"vw":10.719066},{"c":10.73,"h":10.74,"l":10.72,"n":60,"o":10.735,"t":"2026-10-07T15:00:00Z","v":2666,"vw":10.730347},{"c":10.755,"h":10.765,"l":10.72,"n":122,"o":10.74,"t":"2026-10-07T15:15:00Z","v":6006,"vw":10.734381},{"c":10.775,"h":10.8,"l":10.7501,"n":178,"o":10.78,"t":"2026-10-07T15:30:00Z","v":22447,"vw":10.762154},{"c":10.81,"h":10.81,"l":10.78,"n":115,"o":10.78,"t":"2026-10-07T15:45:00Z","v":7056,"vw":10.787198},{"c":10.86,"h":10.86,"l":10.82,"n":47,"o":10.82,"t":"2026-10-07T16:00:00Z","v":2332,"vw":10.843333},{"c":10.86,"h":10.88,"l":10.765,"n":157,"o":10.87,"t":"2026-10-07T16:15:00Z","v":66668,"vw":10.863193},{"c":10.845,"h":10.87,"l":10.835,"n":71,"o":10.835,"t":"2026-10-07T16:30:00Z","v":3668,"vw":10.853669},{"c":10.87,"h":10.87,"l":10.85,"n":32,"o":10.86,"t":"2026-10-07T16:45:00Z","v":1075,"vw":10.86},{"c":10.9073,"h":10.92,"l":10.87,"n":108,"o":10.87,"t":"2026-10-07T17:00:00Z","v":5512,"vw":10.893778},{"c":10.9,"h":10.915,"l":10.89,"n":45,"o":10.915,"t":"2026-10-07T17:15:00Z","v":2715,"vw":10.898158},{"c":10.935,"h":10.94,"l":10.8928,"n":52,"o":10.8928,"t":"2026-10-07T17:30:00Z","v":2100,"vw":10.911397},{"c":10.92,"h":10.935,"l":10.92,"n":32,"o":10.935,"t":"2026-10-07T17:45:00Z","v":5464,"vw":10.928112},{"c":10.9101,"h":10.95,"l":10.9101,"n":84,"o":10.92,"t":"2026-10-07T18:00:00Z","v":3531,"vw":10.930715},{"c":10.93,"h":10.93,"l":10.92,"n":125,"o":10.93,"t":"2026-10-07T18:15:00Z","v":6827,"vw":10.92521},{"c":10.87,"h":10.93,"l":10.87,"n":125,"o":10.93,"t":"2026-10-07T18:30:00Z","v":6285,"vw":10.909256},{"c":10.87,"h":10.89,"l":10.86,"n":129,"o":10.88,"t":"2026-10-07T18:45:00Z","v":3864,"vw":10.875966},{"c":10.92,"h":10.92,"l":10.84,"n":172,"o":10.88,"t":"2026-10-07T19:00:00Z","v":11553,"vw":10.873784},{"c":10.88,"h":10.93,"l":10.88,"n":218,"o":10.92,"t":"2026-10-07T19:15:00Z","v":12149,"vw":10.910594},{"c":10.8704,"h":10.885,"l":10.86,"n":309,"o":10.88,"t":"2026-10-07T19:30:00Z","v":19251,"vw":10.875399},{"c":10.895,"h":10.92,"l":10.86,"n":992,"o":10.87,"t":"2026-10-07T19:45:00Z","v":77751,"vw":10.889148},{"c":10.88,"h":10.9,"l":10.88,"n":20,"o":10.9,"t":"2026-10-07T20:00:00Z","v":378163,"vw":10.880005},{"c":10.92,"h":10.92,"l":10.92,"n":9,"o":10.92,"t":"2026-10-08T13:30:00Z","v":5203,"vw":10.92},{"c":10.88,"h":10.98,"l":10.88,"n":49,"o":10.94,"t":"2026-10-08T13:45:00Z","v":2728,"vw":10.935475},{"c":10.81,"h":10.87,"l":10.77,"n":71,"o":10.87,"t":"2026-10-08T14:00:00Z","v":13679,"vw":10.815735},{"c":10.73,"h":10.8154,"l":10.715,"n":112,"o":10.805,"t":"2026-10-08T14:15:00Z","v":10144,"vw":10.771682},{"c":10.82,"h":10.84,"l":10.76,"n":76,"o":10.76,"t":"2026-10-08T14:30:00Z","v":4260,"vw":10.792774},{"c":10.84,"h":10.85,"l":10.82,"n":21,"o":10.82,"t":"2026-10-08T14:45:00Z","v":987,"vw":10.84209},{"c":10.795,"h":10.84,"l":10.79,"n":169,"o":10.84,"t":"2026-10-08T15:00:00Z","v":8650,"vw":10.810378},{"c":10.77,"h":10.795,"l":10.76,"n":222,"o":10.795,"t":"2026-10-08T15:15:00Z","v":11170,"vw":10.77118},{"c":10.76,"h":10.78,"l":10.76,"n":117,"o":10.77,"t":"2026-10-08T15:30:00Z","v":7816,"vw":10.769238},{"c":10.79,"h":10.83,"l":10.76,"n":146,"o":10.76,"t":"2026-10-08T15:45:00Z","v":17997,"vw":10.792691},{"c":10.77,"h":10.79,"l":10.75,"n":66,"o":10.79,"t":"2026-10-08T16:00:00Z","v":3055,"vw":10.765798},{"c":10.745,"h":10.82,"l":10.71,"n":370,"o":10.765,"t":"2026-10-08T16:15:00Z","v":48622,"vw":10.751925},{"c":10.72,"h":10.745,"l":10.72,"n":55,"o":10.745,"t":"2026-10-08T16:30:00Z","v":2753,"vw":10.738254},{"c":10.815,"h":10.815,"l":10.73,"n":227,"o":10.73,"t":"2026-10-08T16:45:00Z","v":7760,"vw":10.764445},{"c":10.8,"h":10.82,"l":10.79,"n":95,"o":10.82,"t":"2026-10-08T17:00:00Z","v":3561,"vw":10.799598},{"c":10.85,"h":10.85,"l":10.8,"n":220,"o":10.81,"t":"2026-10-08T17:15:00Z","v":12367,"vw":10.825985},{"c":10.96,"h":10.9899,"l":10.83,"n":250,"o":10.84,"t":"2026-10-08T17:30:00Z","v":19794,"vw":10.905098},{"c":10.94,"h":10.99,"l":10.92,"n":181,"o":10.97,"t":"2026-10-08T17:45:00Z","v":15244,"vw":10.946229},{"c":10.945,"h":10.95,"l":10.93,"n":140,"o":10.94,"t":"2026-10-08T18:00:00Z","v":12862,"vw":10.945148},{"c":10.98,"h":10.98,"l":10.94,"n":378,"o":10.945,"t":"2026-10-08T18:15:00Z","v":24580,"vw":10.966206},{"c":10.955,"h":10.99,"l":10.95,"n":115,"o":10.99,"t":"2026-10-08T18:30:00Z","v":18224,"vw":10.971224},{"c":10.98,"h":11,"l":10.955,"n":319,"o":10.955,"t":"2026-10-08T18:45:00Z","v":32722,"vw":10.984542},{"c":11.075,"h":11.09,"l":10.975,"n":519,"o":10.98,"t":"2026-10-08T19:00:00Z","v":75358,"vw":11.022326},{"c":11.07,"h":11.11,"l":11.07,"n":361,"o":11.08,"t":"2026-10-08T19:15:00Z","v":35873,"vw":11.09504},{"c":11.06,"h":11.13,"l":11.06,"n":638,"o":11.08,"t":"2026-10-08T19:30:00Z","v":68604,"vw":11.094469},{"c":11.08,"h":11.09,"l":11.04,"n":1252,"o":11.06,"t":"2026-10-08T19:45:00Z","v":134340,"vw":11.06769},{"c":11.07,"h":11.07,"l":11.07,"n":18,"o":11.07,"t":"2026-10-08T20:00:00Z","v":107989,"vw":11.07},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-08T23:45:00Z","v":271,"vw":11.13},{"c":11.05,"h":11.08,"l":10.97,"n":33,"o":11.08,"t":"2026-10-09T13:30:00Z","v":3077,"vw":11.07128},{"c":11.075,"h":11.08,"l":11.07,"n":8,"o":11.07,"t":"2026-10-09T13:45:00Z","v":695,"vw":11.073333},{"c":11.03,"h":11.13,"l":11.03,"n":37,"o":11.13,"t":"2026-10-09T14:00:00Z","v":860,"vw":11.08},{"c":11.05,"h":11.05,"l":11.01,"n":23,"o":11.01,"t":"2026-10-09T14:15:00Z","v":1060,"vw":11.028049},{"c":10.95,"h":11.01,"l":10.945,"n":59,"o":11.01,"t":"2026-10-09T14:30:00Z","v":2983,"vw":10.980908},{"c":10.98,"h":10.99,"l":10.905,"n":146,"o":10.95,"t":"2026-10-09T14:45:00Z","v":7060,"vw":10.963216},{"c":11.015,"h":11.02,"l":10.98,"n":129,"o":10.98,"t":"2026-10-09T15:00:00Z","v":7270,"vw":11.001551},{"c":11.08,"h":11.09,"l":11.02,"n":205,"o":11.03,"t":"2026-10-09T15:15:00Z","v":12826,"vw":11.047626},{"c":11.04,"h":11.08,"l":11.01,"n":158,"o":11.07,"t":"2026-10-09T15:30:00Z","v":8259,"vw":11.045652},{"c":11.04,"h":11.05,"l":11.03,"n":49,"o":11.04,"t":"2026-10-09T15:45:00Z","v":1769,"vw":11.03646},{"c":11.16,"h":11.18,"l":11.04,"n":416,"o":11.04,"t":"2026-10-09T16:00:00Z","v":24964,"vw":11.128443},{"c":11.2,"h":11.24,"l":11.14,"n":375,"o":11.165,"t":"2026-10-09T16:15:00Z","v":55319,"vw":11.194479},{"c":11.2,"h":11.2,"l":11.16,"n":196,"o":11.2,"t":"2026-10-09T16:30:00Z","v":11825,"vw":11.190657},{"c":11.22,"h":11.23,"l":11.2,"n":269,"o":11.2,"t":"2026-10-09T16:45:00Z","v":19252,"vw":11.226446},{"c":11.22,"h":11.25,"l":11.21,"n":289,"o":11.23,"t":"2026-10-09T17:00:00Z","v":21528,"vw":11.232251},{"c":11.2,"h":11.22,"l":11.18,"n":204,"o":11.22,"t":"2026-10-09T17:15:00Z","v":14062,"vw":11.202719},{"c":11.24,"h":11.24,"l":11.19,"n":111,"o":11.2,"t":"2026-10-09T17:30:00Z","v":8455,"vw":11.222501},{"c":11.23,"h":11.25,"l":11.225,"n":250,"o":11.24,"t":"2026-10-09T17:45:00Z","v":17469,"vw":11.237588},{"c":11.33,"h":11.34,"l":11.24,"n":277,"o":11.24,"t":"2026-10-09T18:00:00Z","v":30292,"vw":11.264047},{"c":11.355,"h":11.355,"l":11.33,"n":278,"o":11.34,"t":"2026-10-09T18:15:00Z","v":15447,"vw":11.343957},{"c":11.38,"h":11.41,"l":11.36,"n":184,"o":11.36,"t":"2026-10-09T18:30:00Z","v":10725,"vw":11.379575},{"c":11.395,"h":11.44,"l":11.38,"n":296,"o":11.39,"t":"2026-10-09T18:45:00Z","v":30601,"vw":11.419577},{"c":11.35,"h":11.415,"l":11.35,"n":297,"o":11.41,"t":"2026-10-09T19:00:00Z","v":18846,"vw":11.394694},{"c":11.32,"h":11.38,"l":11.29,"n":372,"o":11.35,"t":"2026-10-09T19:15:00Z","v":22981,"vw":11.33231},{"c":11.39,"h":11.395,"l":11.315,"n":604,"o":11.32,"t":"2026-10-09T19:30:00Z","v":39509,"vw":11.369839},{"c":11.32,"h":11.4,"l":11.31,"n":1072,"o":11.39,"t":"2026-10-09T19:45:00Z","v":79977,"vw":11.351639},{"c":11.3,"h":11.3,"l":11.3,"n":19,"o":11.3,"t":"2026-10-09T20:00:00Z","v":80783,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-09T20:15:00Z","v":5616,"vw":11.3},{"c":11.41,"h":11.41,"l":11.03,"n":47,"o":11.36,"t":"2026-10-12T13:30:00Z","v":3255,"vw":11.340125},{"c":11.31,"h":11.45,"l":11.255,"n":95,"o":11.36,"t":"2026-10-12T13:45:00Z","v":18734,"vw":11.313597},{"c":11.3,"h":11.33,"l":11.275,"n":34,"o":11.315,"t":"2026-10-12T14:00:00Z","v":1389,"vw":11.304838},{"c":11.34,"h":11.34,"l":11.2901,"n":15,"o":11.2901,"t":"2026-10-12T14:15:00Z","v":765,"vw":11.314402},{"c":11.305,"h":11.4,"l":11.26,"n":181,"o":11.35,"t":"2026-10-12T14:30:00Z","v":27584,"vw":11.310156},{"c":11.34,"h":11.345,"l":11.27,"n":234,"o":11.3,"t":"2026-10-12T14:45:00Z","v":53686,"vw":11.305367},{"c":11.34,"h":11.345,"l":11.31,"n":118,"o":11.32,"t":"2026-10-12T15:00:00Z","v":29076,"vw":11.327454},{"c":11.32,"h":11.335,"l":11.3,"n":59,"o":11.32,"t":"2026-10-12T15:15:00Z","v":2230,"vw":11.314768},{"c":11.32,"h":11.34,"l":11.3015,"n":90,"o":11.32,"t":"2026-10-12T15:30:00Z","v":5083,"vw":11.320783},{"c":11.29,"h":11.31,"l":11.29,"n":59,"o":11.31,"t":"2026-10-12T15:45:00Z","v":2392,"vw":11.299774},{"c":11.37,"h":11.37,"l":11.305,"n":202,"o":11.31,"t":"2026-10-12T16:00:00Z","v":16085,"vw":11.321117},{"c":11.37,"h":11.38,"l":11.36,"n":40,"o":11.38,"t":"2026-10-12T16:15:00Z","v":2161,"vw":11.369256},{"c":11.42,"h":11.42,"l":11.37,"n":69,"o":11.37,"t":"2026-10-12T16:30:00Z","v":5767,"vw":11.392549},{"c":11.41,"h":11.42,"l":11.4,"n":60,"o":11.42,"t":"2026-10-12T16:45:00Z","v":5238,"vw":11.402498},{"c":11.37,"h":11.41,"l":11.35,"n":141,"o":11.41,"t":"2026-10-12T17:00:00Z","v":7296,"vw":11.372438},{"c":11.395,"h":11.4,"l":11.37,"n":107,"o":11.37,"t":"2026-10-12T17:15:00Z","v":5046,"vw":11.385363},{"c":11.4,"h":11.4,"l":11.37,"n":60,"o":11.37,"t":"2026-10-12T17:30:00Z","v":2091,"vw":11.38},{"c":11.39,"h":11.41,"l":11.38,"n":124,"o":11.4,"t":"2026-10-12T17:45:00Z","v":14692,"vw":11.3901},{"c":11.425,"h":11.425,"l":11.39,"n":147,"o":11.41,"t":"2026-10-12T18:00:00Z","v":5879,"vw":11.407011},{"c":11.435,"h":11.44,"l":11.425,"n":96,"o":11.425,"t":"2026-10-12T18:15:00Z","v":6326,"vw":11.42944},{"c":11.4,"h":11.435,"l":11.4,"n":96,"o":11.435,"t":"2026-10-12T18:30:00Z","v":5162,"vw":11.4187},{"c":11.41,"h":11.42,"l":11.385,"n":187,"o":11.4,"t":"2026-10-12T18:45:00Z","v":9590,"vw":11.408355},{"c":11.41,"h":11.42,"l":11.405,"n":106,"o":11.41,"t":"2026-10-12T19:00:00Z","v":3487,"vw":11.410535},{"c":11.57,"h":11.57,"l":11.41,"n":371,"o":11.41,"t":"2026-10-12T19:15:00Z","v":90830,"vw":11.497661},{"c":11.605,"h":11.63,"l":11.54,"n":602,"o":11.565,"t":"2026-10-12T19:30:00Z","v":71384,"vw":11.59158},{"c":11.52,"h":11.63,"l":11.47,"n":995,"o":11.61,"t":"2026-10-12T19:45:00Z","v":88354,"vw":11.533298},{"c":11.53,"h":11.53,"l":11.51,"n":20,"o":11.51,"t":"2026-10-12T20:00:00Z","v":61023,"vw":11.527753},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-12T20:15:00Z","v":7488,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-12T20:30:00Z","v":200,"vw":11.53},{"c":11.51,"h":11.8,"l":11.46,"n":112,"o":11.58,"t":"2026-10-13T13:30:00Z","v":15681,"vw":11.607522},{"c":11.58,"h":11.6,"l":11.03,"n":40,"o":11.57,"t":"2026-10-13T13:45:00Z","v":1768,"vw":11.386119},{"c":11.45,"h":11.6,"l":11.445,"n":74,"o":11.53,"t":"2026-10-13T14:00:00Z","v":5744,"vw":11.517614},{"c":11.445,"h":11.51,"l":11.39,"n":59,"o":11.45,"t":"2026-10-13T14:15:00Z","v":2010,"vw":11.477666},{"c":11.5,"h":11.5,"l":11.3909,"n":129,"o":11.3909,"t":"2026-10-13T14:30:00Z","v":5191,"vw":11.44292},{"c":11.5,"h":11.53,"l":11.5,"n":128,"o":11.505,"t":"2026-10-13T14:45:00Z","v":4840,"vw":11.510048},{"c":11.53,"h":11.53,"l":11.49,"n":57,"o":11.5,"t":"2026-10-13T15:00:00Z","v":2542,"vw":11.513827},{"c":11.64,"h":11.65,"l":11.5,"n":442,"o":11.51,"t":"2026-10-13T15:15:00Z","v":32572,"vw":11.610076},{"c":11.65,"h":11.65,"l":11.63,"n":105,"o":11.63,"t":"2026-10-13T15:30:00Z","v":8961,"vw":11.644977},{"c":11.725,"h":11.725,"l":11.635,"n":197,"o":11.65,"t":"2026-10-13T15:45:00Z","v":13286,"vw":11.673295},{"c":11.74,"h":11.74,"l":11.69,"n":175,"o":11.715,"t":"2026-10-13T16:00:00Z","v":11987,"vw":11.713045},{"c":11.7,"h":11.76,"l":11.685,"n":262,"o":11.74,"t":"2026-10-13T16:15:00Z","v":18096,"vw":11.719532},{"c":11.72,"h":11.74,"l":11.7,"n":113,"o":11.7,"t":"2026-10-13T16:30:00Z","v":10953,"vw":11.725668},{"c":11.735,"h":11.74,"l":11.71,"n":170,"o":11.74,"t":"2026-10-13T16:45:00Z","v":12419,"vw":11.73328},{"c":11.71,"h":11.74,"l":11.71,"n":314,"o":11.73,"t":"2026-10-13T17:00:00Z","v":19958,"vw":11.728766},{"c":11.725,"h":11.735,"l":11.71,"n":250,"o":11.72,"t":"2026-10-13T17:15:00Z","v":14356,"vw":11.723092},{"c":11.72,"h":11.76,"l":11.72,"n":194,"o":11.73,"t":"2026-10-13T17:30:00Z","v":13711,"vw":11.73949},{"c":11.74,"h":11.75,"l":11.69,"n":427,"o":11.73,"t":"2026-10-13T17:45:00Z","v":47811,"vw":11.724343},{"c":11.755,"h":11.795,"l":11.735,"n":377,"o":11.74,"t":"2026-10-13T18:00:00Z","v":54237,"vw":11.759356},{"c":11.76,"h":11.76,"l":11.74,"n":192,"o":11.755,"t":"2026-10-13T18:15:00Z","v":12874,"vw":11.753664},{"c":11.78,"h":11.79,"l":11.76,"n":214,"o":11.76,"t":"2026-10-13T18:30:00Z","v":14444,"vw":11.776309},{"c":11.79,"h":11.79,"l":11.77,"n":311,"o":11.78,"t":"2026-10-13T18:45:00Z","v":18659,"vw":11.785735},{"c":11.79,"h":11.81,"l":11.78,"n":365,"o":11.78,"t":"2026-10-13T19:00:00Z","v":23551,"vw":11.797105},{"c":11.76,"h":11.8,"l":11.76,"n":386,"o":11.79,"t":"2026-10-13T19:15:00Z","v":27349,"vw":11.788051},{"c":11.77,"h":11.81,"l":11.75,"n":657,"o":11.76,"t":"2026-10-13T19:30:00Z","v":50163,"vw":11.777498},{"c":11.69,"h":11.78,"l":11.69,"n":1437,"o":11.77,"t":"2026-10-13T19:45:00Z","v":97499,"vw":11.736983},{"c":11.69,"h":11.69,"l":11.69,"n":17,"o":11.69,"t":"2026-10-13T20:00:00Z","v":78345,"vw":11.69},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-14T11:30:00Z","v":400,"vw":11.96},{"c":11.72,"h":11.72,"l":11.56,"n":60,"o":11.72,"t":"2026-10-14T13:30:00Z","v":12187,"vw":11.679735},{"c":11.61,"h":11.69,"l":11.61,"n":19,"o":11.69,"t":"2026-10-14T13:45:00Z","v":1349,"vw":11.674681},{"c":11.63,"h":11.695,"l":11.55,"n":45,"o":11.62,"t":"2026-10-14T14:00:00Z","v":4995,"vw":11.613344},{"c":11.67,"h":11.67,"l":11.56,"n":95,"o":11.58,"t":"2026-10-14T14:15:00Z","v":15254,"vw":11.588289},{"c":11.66,"h":11.72,"l":11.65,"n":56,"o":11.67,"t":"2026-10-14T14:30:00Z","v":2583,"vw":11.686368},{"c":11.635,"h":11.66,"l":11.62,"n":71,"o":11.66,"t":"2026-10-14T14:45:00Z","v":2985,"vw":11.641126},{"c":11.64,"h":11.66,"l":11.62,"n":193,"o":11.62,"t":"2026-10-14T15:00:00Z","v":7905,"vw":11.646056},{"c":11.67,"h":11.67,"l":11.6336,"n":59,"o":11.6336,"t":"2026-10-14T15:15:00Z","v":2931,"vw":11.654459},{"c":11.71,"h":11.71,"l":11.65,"n":153,"o":11.65,"t":"2026-10-14T15:30:00Z","v":8575,"vw":11.680633},{"c":11.67,"h":11.7,"l":11.67,"n":59,"o":11.7,"t":"2026-10-14T15:45:00Z","v":1774,"vw":11.682246},{"c":11.705,"h":11.745,"l":11.68,"n":162,"o":11.68,"t":"2026-10-14T16:00:00Z","v":12760,"vw":11.709615},{"c":11.93,"h":11.96,"l":11.705,"n":697,"o":11.705,"t":"2026-10-14T16:15:00Z","v":61554,"vw":11.843184},{"c":11.905,"h":11.945,"l":11.89,"n":272,"o":11.93,"t":"2026-10-14T16:30:00Z","v":24433,"vw":11.915747},{"c":11.915,"h":11.95,"l":11.905,"n":298,"o":11.905,"t":"2026-10-14T16:45:00Z","v":24048,"vw":11.931167},{"c":11.94,"h":11.95,"l":11.9,"n":412,"o":11.93,"t":"2026-10-14T17:00:00Z","v":27015,"vw":11.926505},{"c":11.94,"h":12,"l":11.92,"n":623,"o":11.95,"t":"2026-10-14T17:15:00Z","v":93966,"vw":11.978662},{"c":11.975,"h":11.99,"l":11.93,"n":264,"o":11.94,"t":"2026-10-14T17:30:00Z","v":20632,"vw":11.967202},{"c":11.98,"h":11.99,"l":11.94,"n":437,"o":11.99,"t":"2026-10-14T17:45:00Z","v":25752,"vw":11.965455},{"c":11.98,"h":12,"l":11.965,"n":385,"o":11.98,"t":"2026-10-14T18:00:00Z","v":26396,"vw":11.985872},{"c":11.96,"h":12,"l":11.94,"n":526,"o":11.99,"t":"2026-10-14T18:15:00Z","v":130159,"vw":11.994237},{"c":11.96,"h":11.98,"l":11.95,"n":371,"o":11.97,"t":"2026-10-14T18:30:00Z","v":31877,"vw":11.965988},{"c":11.97,"h":11.98,"l":11.945,"n":540,"o":11.96,"t":"2026-10-14T18:45:00Z","v":36729,"vw":11.963931},{"c":11.955,"h":11.99,"l":11.955,"n":692,"o":11.97,"t":"2026-10-14T19:00:00Z","v":43153,"vw":11.975391},{"c":11.945,"h":11.99,"l":11.93,"n":619,"o":11.97,"t":"2026-10-14T19:15:00Z","v":70331,"vw":11.956668},{"c":11.92,"h":11.95,"l":11.915,"n":931,"o":11.945,"t":"2026-10-14T19:30:00Z","v":73270,"vw":11.93507},{"c":11.97,"h":11.97,"l":11.89,"n":2154,"o":11.92,"t":"2026-10-14T19:45:00Z","v":175757,"vw":11.926128},{"c":11.95,"h":11.95,"l":11.95,"n":16,"o":11.95,"t":"2026-10-14T20:00:00Z","v":94996,"vw":11.95},{"c":11.72,"h":11.72,"l":11.72,"n":7,"o":11.72,"t":"2026-10-14T23:00:00Z","v":1500,"vw":11.72},{"c":11.91,"h":12,"l":11.7,"n":170,"o":11.99,"t":"2026-10-15T13:30:00Z","v":107520,"vw":11.994893},{"c":12.185,"h":12.185,"l":11.965,"n":96,"o":11.99,"t":"2026-10-15T13:45:00Z","v":22864,"vw":12.014847},{"c":12.13,"h":12.22,"l":12.13,"n":126,"o":12.19,"t":"2026-10-15T14:00:00Z","v":9208,"vw":12.169056},{"c":12.05,"h":12.15,"l":12.04,"n":191,"o":12.13,"t":"2026-10-15T14:15:00Z","v":12003,"vw":12.089555},{"c":11.99,"h":12.08,"l":11.975,"n":131,"o":12.06,"t":"2026-10-15T14:30:00Z","v":5764,"vw":12.033234},{"c":12.045,"h":12.06,"l":11.965,"n":206,"o":11.99,"t":"2026-10-15T14:45:00Z","v":6154,"vw":12.024275},{"c":11.985,"h":12.03,"l":11.985,"n":76,"o":12.03,"t":"2026-10-15T15:00:00Z","v":2541,"vw":12.016657},{"c":11.97,"h":11.99,"l":11.96,"n":57,"o":11.965,"t":"2026-10-15T15:15:00Z","v":2315,"vw":11.972308},{"c":12.01,"h":12.01,"l":11.95,"n":90,"o":11.95,"t":"2026-10-15T15:30:00Z","v":3146,"vw":11.976917},{"c":12.01,"h":12.02,"l":11.98,"n":181,"o":12.01,"t":"2026-10-15T15:45:00Z","v":10031,"vw":12.006941},{"c":12.07,"h":12.1,"l":11.93,"n":336,"o":12.02,"t":"2026-10-15T16:00:00Z","v":18766,"vw":12.027939},{"c":12.14,"h":12.15,"l":12.065,"n":135,"o":12.065,"t":"2026-10-15T16:15:00Z","v":9865,"vw":12.098823},{"c":12.16,"h":12.17,"l":12.15,"n":65,"o":12.15,"t":"2026-10-15T16:30:00Z","v":3816,"vw":12.160234},{"c":12.06,"h":12.16,"l":12.055,"n":178,"o":12.16,"t":"2026-10-15T16:45:00Z","v":14443,"vw":12.103034},{"c":12.11,"h":12.12,"l":12.04,"n":287,"o":12.08,"t":"2026-10-15T17:00:00Z","v":20982,"vw":12.06582},{"c":12.085,"h":12.13,"l":12.08,"n":79,"o":12.13,"t":"2026-10-15T17:15:00Z","v":5767,"vw":12.095977},{"c":12.1,"h":12.11,"l":12.06,"n":120,"o":12.085,"t":"2026-10-15T17:30:00Z","v":7883,"vw":12.089581},{"c":12.125,"h":12.13,"l":12.1,"n":116,"o":12.1,"t":"2026-10-15T17:45:00Z","v":6130,"vw":12.120482},{"c":12.14,"h":12.15,"l":12.125,"n":163,"o":12.125,"t":"2026-10-15T18:00:00Z","v":6320,"vw":12.139666},{"c":12.12,"h":12.15,"l":12.12,"n":384,"o":12.14,"t":"2026-10-15T18:15:00Z","v":18750,"vw":12.139057},{"c":12.15,"h":12.15,"l":12.12,"n":127,"o":12.13,"t":"2026-10-15T18:30:00Z","v":6279,"vw":12.137659},{"c":12.145,"h":12.16,"l":12.145,"n":46,"o":12.15,"t":"2026-10-15T18:45:00Z","v":3929,"vw":12.148832},{"c":12.16,"h":12.16,"l":12.115,"n":187,"o":12.16,"t":"2026-10-15T19:00:00Z","v":13520,"vw":12.140233},{"c":12.13,"h":12.2,"l":12.12,"n":262,"o":12.155,"t":"2026-10-15T19:15:00Z","v":17065,"vw":12.168555},{"c":12.21,"h":12.23,"l":12.13,"n":426,"o":12.13,"t":"2026-10-15T19:30:00Z","v":25242,"vw":12.189277},{"c":12.19,"h":12.21,"l":12.11,"n":1183,"o":12.21,"t":"2026-10-15T19:45:00Z","v":89453,"vw":12.160372},{"c":12.2,"h":12.2,"l":12.2,"n":11,"o":12.2,"t":"2026-10-15T20:00:00Z","v":75657,"vw":12.2},{"c":12.31,"h":12.465,"l":12.165,"n":207,"o":12.33,"t":"2026-10-16T13:30:00Z","v":30292,"vw":12.322267},{"c":12.38,"h":12.46,"l":12.295,"n":96,"o":12.295,"t":"2026-10-16T13:45:00Z","v":5497,"vw":12.397709},{"c":12.245,"h":12.38,"l":12.16,"n":165,"o":12.38,"t":"2026-10-16T14:00:00Z","v":17162,"vw":12.321322},{"c":12.175,"h":12.245,"l":12.15,"n":38,"o":12.245,"t":"2026-10-16T14:15:00Z","v":5424,"vw":12.216893},{"c":12.15,"h":12.26,"l":12.1,"n":80,"o":12.175,"t":"2026-10-16T14:30:00Z","v":5408,"vw":12.165211},{"c":12.1297,"h":12.18,"l":12.12,"n":263,"o":12.1525,"t":"2026-10-16T14:45:00Z","v":13799,"vw":12.153426},{"c":12.2,"h":12.22,"l":12.14,"n":237,"o":12.14,"t":"2026-10-16T15:00:00Z","v":21364,"vw":12.178917},{"c":12.18,"h":12.21,"l":12.17,"n":132,"o":12.21,"t":"2026-10-16T15:15:00Z","v":7076,"vw":12.193554},{"c":12.18,"h":12.23,"l":12.18,"n":417,"o":12.18,"t":"2026-10-16T15:30:00Z","v":27163,"vw":12.204708},{"c":12.18,"h":12.23,"l":12.17,"n":233,"o":12.2,"t":"2026-10-16T15:45:00Z","v":23127,"vw":12.214782},{"c":12.15,"h":12.19,"l":12.14,"n":309,"o":12.16,"t":"2026-10-16T16:00:00Z","v":37382,"vw":12.168194},{"c":12.185,"h":12.21,"l":12.15,"n":264,"o":12.15,"t":"2026-10-16T16:15:00Z","v":24113,"vw":12.178684},{"c":12.18,"h":12.2,"l":12.16,"n":81,"o":12.185,"t":"2026-10-16T16:30:00Z","v":10863,"vw":12.193332},{"c":12.16,"h":12.19,"l":12.16,"n":110,"o":12.16,"t":"2026-10-16T16:45:00Z","v":10630,"vw":12.1775},{"c":12.07,"h":12.16,"l":12.07,"n":283,"o":12.16,"t":"2026-10-16T17:00:00Z","v":33493,"vw":12.124303},{"c":12.12,"h":12.12,"l":12.02,"n":382,"o":12.07,"t":"2026-10-16T17:15:00Z","v":23845,"vw":12.073135},{"c":12.1,"h":12.12,"l":12.07,"n":113,"o":12.12,"t":"2026-10-16T17:30:00Z","v":8342,"vw":12.11248},{"c":12.05,"h":12.1,"l":12.04,"n":127,"o":12.1,"t":"2026-10-16T17:45:00Z","v":5616,"vw":12.049445},{"c":12.06,"h":12.07,"l":12.04,"n":279,"o":12.05,"t":"2026-10-16T18:00:00Z","v":21359,"vw":12.054618},{"c":12.06,"h":12.07,"l":12.05,"n":210,"o":12.06,"t":"2026-10-16T18:15:00Z","v":10498,"vw":12.058635},{"c":12.075,"h":12.09,"l":12.06,"n":244,"o":12.06,"t":"2026-10-16T18:30:00Z","v":19852,"vw":12.076123},{"c":12.055,"h":12.09,"l":12.055,"n":126,"o":12.08,"t":"2026-10-16T18:45:00Z","v":7686,"vw":12.078415},{"c":12.075,"h":12.09,"l":12.055,"n":105,"o":12.055,"t":"2026-10-16T19:00:00Z","v":8862,"vw":12.076287},{"c":12.06,"h":12.09,"l":12.06,"n":191,"o":12.075,"t":"2026-10-16T19:15:00Z","v":16333,"vw":12.07561},{"c":11.985,"h":12.06,"l":11.97,"n":516,"o":12.06,"t":"2026-10-16T19:30:00Z","v":59260,"vw":12.019417},{"c":11.95,"h":12.05,"l":11.95,"n":1415,"o":11.985,"t":"2026-10-16T19:45:00Z","v":115710,"vw":12.002311},{"c":11.95,"h":11.96,"l":11.95,"n":15,"o":11.96,"t":"2026-10-16T20:00:00Z","v":79875,"vw":11.950013},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-19T12:45:00Z","v":204,"vw":11.72},{"c":11.96,"h":12,"l":11.905,"n":37,"o":11.94,"t":"2026-10-19T13:30:00Z","v":8660,"vw":11.93513},{"c":11.985,"h":12.01,"l":11.91,"n":28,"o":11.97,"t":"2026-10-19T13:45:00Z","v":3225,"vw":11.96199},{"c":11.98,"h":12.02,"l":11.96,"n":65,"o":12.02,"t":"2026-10-19T14:00:00Z","v":9534,"vw":11.98668},{"c":11.97,"h":12.015,"l":11.97,"n":61,"o":11.98,"t":"2026-10-19T14:15:00Z","v":3403,"vw":11.994624},{"c":11.92,"h":11.9825,"l":11.92,"n":104,"o":11.97,"t":"2026-10-19T14:30:00Z","v":6156,"vw":11.939799},{"c":11.9,"h":11.93,"l":11.89,"n":114,"o":11.91,"t":"2026-10-19T14:45:00Z","v":6195,"vw":11.909683},{"c":11.915,"h":11.92,"l":11.9,"n":80,"o":11.9,"t":"2026-10-19T15:00:00Z","v":3758,"vw":11.912852},{"c":11.895,"h":11.915,"l":11.86,"n":186,"o":11.915,"t":"2026-10-19T15:15:00Z","v":13769,"vw":11.894846},{"c":11.86,"h":11.885,"l":11.86,"n":81,"o":11.88,"t":"2026-10-19T15:30:00Z","v":2525,"vw":11.875837},{"c":11.86,"h":11.87,"l":11.83,"n":124,"o":11.87,"t":"2026-10-19T15:45:00Z","v":5482,"vw":11.851786},{"c":11.85,"h":11.87,"l":11.84,"n":188,"o":11.84,"t":"2026-10-19T16:00:00Z","v":11676,"vw":11.854009},{"c":11.79,"h":11.85,"l":11.79,"n":177,"o":11.85,"t":"2026-10-19T16:15:00Z","v":11410,"vw":11.832709},{"c":11.7999,"h":11.8,"l":11.785,"n":75,"o":11.785,"t":"2026-10-19T16:30:00Z","v":4931,"vw":11.795131},{"c":11.805,"h":11.81,"l":11.795,"n":165,"o":11.795,"t":"2026-10-19T16:45:00Z","v":10074,"vw":11.804532},{"c":11.78,"h":11.805,"l":11.74,"n":179,"o":11.805,"t":"2026-10-19T17:00:00Z","v":12196,"vw":11.759425},{"c":11.745,"h":11.78,"l":11.725,"n":102,"o":11.78,"t":"2026-10-19T17:15:00Z","v":7069,"vw":11.765176},{"c":11.74,"h":11.74,"l":11.71,"n":97,"o":11.73,"t":"2026-10-19T17:30:00Z","v":6552,"vw":11.727268},{"c":11.75,"h":11.75,"l":11.72,"n":53,"o":11.72,"t":"2026-10-19T17:45:00Z","v":1854,"vw":11.741682},{"c":11.8,"h":11.81,"l":11.75,"n":210,"o":11.75,"t":"2026-10-19T18:00:00Z","v":17455,"vw":11.789833},{"c":11.78,"h":11.8,"l":11.78,"n":63,"o":11.8,"t":"2026-10-19T18:15:00Z","v":5112,"vw":11.796964},{"c":11.72,"h":11.79,"l":11.72,"n":194,"o":11.79,"t":"2026-10-19T18:30:00Z","v":7210,"vw":11.763535},{"c":11.75,"h":11.77,"l":11.73,"n":135,"o":11.7422,"t":"2026-10-19T18:45:00Z","v":7173,"vw":11.749535},{"c":11.72,"h":11.75,"l":11.72,"n":80,"o":11.75,"t":"2026-10-19T19:00:00Z","v":4981,"vw":11.743548},{"c":11.74,"h":11.76,"l":11.72,"n":129,"o":11.72,"t":"2026-10-19T19:15:00Z","v":9839,"vw":11.743148},{"c":11.79,"h":11.8,"l":11.75,"n":273,"o":11.75,"t":"2026-10-19T19:30:00Z","v":14920,"vw":11.772178},{"c":11.69,"h":11.82,"l":11.69,"n":1295,"o":11.8,"t":"2026-10-19T19:45:00Z","v":59099,"vw":11.74998},{"c":11.69,"h":11.69,"l":11.69,"n":20,"o":11.69,"t":"2026-10-19T20:00:00Z","v":56719,"vw":11.69},{"c":11.85,"h":11.85,"l":11.84,"n":6,"o":11.84,"t":"2026-10-20T13:30:00Z","v":1817,"vw":11.840556},{"c":11.97,"h":11.97,"l":11.915,"n":20,"o":11.93,"t":"2026-10-20T13:45:00Z","v":1910,"vw":11.927971},{"c":11.91,"h":11.925,"l":11.85,"n":84,"o":11.905,"t":"2026-10-20T14:00:00Z","v":3802,"vw":11.903222},{"c":11.99,"h":12.01,"l":11.915,"n":84,"o":11.94,"t":"2026-10-20T14:15:00Z","v":3818,"vw":11.964},{"c":11.995,"h":12.01,"l":11.96,"n":47,"o":12.01,"t":"2026-10-20T14:30:00Z","v":1969,"vw":11.986642},{"c":12.03,"h":12.04,"l":11.985,"n":161,"o":11.985,"t":"2026-10-20T14:45:00Z","v":8885,"vw":12.010585},{"c":12.03,"h":12.06,"l":12.03,"n":101,"o":12.03,"t":"2026-10-20T15:00:00Z","v":2980,"vw":12.049336},{"c":12.03,"h":12.08,"l":12.03,"n":97,"o":12.05,"t":"2026-10-20T15:15:00Z","v":6926,"vw":12.059629},{"c":12.03,"h":12.04,"l":12,"n":126,"o":12.025,"t":"2026-10-20T15:30:00Z","v":5133,"vw":12.02256},{"c":12.025,"h":12.04,"l":12.02,"n":92,"o":12.02,"t":"2026-10-20T15:45:00Z","v":4661,"vw":12.023204},{"c":12.01,"h":12.01,"l":11.985,"n":91,"o":12,"t":"2026-10-20T16:00:00Z","v":4688,"vw":11.996157},{"c":12.015,"h":12.015,"l":12.015,"n":22,"o":12.015,"t":"2026-10-20T16:15:00Z","v":656,"vw":12.015},{"c":12.0073,"h":12.03,"l":11.99,"n":278,"o":12.03,"t":"2026-10-20T16:30:00Z","v":57565,"vw":12.007829},{"c":12.1,"h":12.11,"l":12.015,"n":165,"o":12.015,"t":"2026-10-20T16:45:00Z","v":9861,"vw":12.070882},{"c":12.11,"h":12.11,"l":12.09,"n":89,"o":12.105,"t":"2026-10-20T17:00:00Z","v":5890,"vw":12.101475},{"c":12.09,"h":12.12,"l":12.09,"n":279,"o":12.1,"t":"2026-10-20T17:15:00Z","v":23809,"vw":12.099219},{"c":12.11,"h":12.11,"l":12.09,"n":115,"o":12.09,"t":"2026-10-20T17:30:00Z","v":6301,"vw":12.101229},{"c":12.09,"h":12.115,"l":12.08,"n":137,"o":12.1,"t":"2026-10-20T17:45:00Z","v":6716,"vw":12.099909},{"c":12.075,"h":12.09,"l":12.0644,"n":195,"o":12.08,"t":"2026-10-20T18:00:00Z","v":10864,"vw":12.079931},{"c":12.08,"h":12.09,"l":12.075,"n":112,"o":12.075,"t":"2026-10-20T18:15:00Z","v":6281,"vw":12.083291},{"c":12.065,"h":12.075,"l":12.065,"n":73,"o":12.07,"t":"2026-10-20T18:30:00Z","v":1646,"vw":12.069969},{"c":12.06,"h":12.07,"l":12.05,"n":95,"o":12.0501,"t":"2026-10-20T18:45:00Z","v":4689,"vw":12.062425},{"c":12.06,"h":12.07,"l":12.05,"n":144,"o":12.06,"t":"2026-10-20T19:00:00Z","v":6856,"vw":12.064573},{"c":12.05,"h":12.07,"l":12.04,"n":175,"o":12.07,"t":"2026-10-20T19:15:00Z","v":8956,"vw":12.051598},{"c":12.115,"h":12.12,"l":12.05,"n":422,"o":12.05,"t":"2026-10-20T19:30:00Z","v":25661,"vw":12.088348},{"c":12.12,"h":12.13,"l":12.1,"n":1118,"o":12.12,"t":"2026-10-20T19:45:00Z","v":67643,"vw":12.11597},{"c":12.12,"h":12.12,"l":12.12,"n":12,"o":12.12,"t":"2026-10-20T20:00:00Z","v":44198,"vw":12.12},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-21T08:00:00Z","v":104,"vw":12.01},{"c":12.16,"h":12.21,"l":12.08,"n":85,"o":12.08,"t":"2026-10-21T13:30:00Z","v":8997,"vw":12.11222},{"c":12.1,"h":12.1,"l":12.1,"n":7,"o":12.1,"t":"2026-10-21T13:45:00Z","v":242,"vw":12.1},{"c":12.035,"h":12.06,"l":11.9501,"n":66,"o":12.06,"t":"2026-10-21T14:00:00Z","v":2536,"vw":11.9965},{"c":12.09,"h":12.09,"l":11.98,"n":255,"o":12,"t":"2026-10-21T14:15:00Z","v":30016,"vw":12.047857},{"c":12.08,"h":12.11,"l":12.06,"n":125,"o":12.09,"t":"2026-10-21T14:30:00Z","v":4625,"vw":12.088884},{"c":12.01,"h":12.06,"l":12,"n":143,"o":12.06,"t":"2026-10-21T14:45:00Z","v":10643,"vw":12.014466},{"c":12.005,"h":12.01,"l":11.965,"n":121,"o":12.005,"t":"2026-10-21T15:00:00Z","v":5765,"vw":11.997586},{"c":12.035,"h":12.04,"l":11.98,"n":181,"o":11.99,"t":"2026-10-21T15:15:00Z","v":8530,"vw":12.014228},{"c":12.04,"h":12.06,"l":12.04,"n":175,"o":12.06,"t":"2026-10-21T15:30:00Z","v":12581,"vw":12.049799},{"c":12.07,"h":12.07,"l":12.03,"n":162,"o":12.045,"t":"2026-10-21T15:45:00Z","v":10147,"vw":12.047748},{"c":12.04,"h":12.07,"l":12.025,"n":322,"o":12.07,"t":"2026-10-21T16:00:00Z","v":11876,"vw":12.060746},{"c":12.06,"h":12.06,"l":12.05,"n":50,"o":12.06,"t":"2026-10-21T16:15:00Z","v":2748,"vw":12.058889},{"c":12.055,"h":12.08,"l":12.04,"n":151,"o":12.06,"t":"2026-10-21T16:30:00Z","v":7805,"vw":12.055939},{"c":12.08,"h":12.08,"l":12.05,"n":101,"o":12.05,"t":"2026-10-21T16:45:00Z","v":3263,"vw":12.064895},{"c":12.08,"h":12.085,"l":12.06,"n":107,"o":12.08,"t":"2026-10-21T17:00:00Z","v":6947,"vw":12.070565},{"c":12.07,"h":12.08,"l":12.06,"n":102,"o":12.08,"t":"2026-10-21T17:15:00Z","v":3072,"vw":12.07},{"c":12.08,"h":12.08,"l":12.07,"n":62,"o":12.07,"t":"2026-10-21T17:30:00Z","v":3792,"vw":12.073847},{"c":12.08,"h":12.08,"l":12.06,"n":58,"o":12.08,"t":"2026-10-21T17:45:00Z","v":2779,"vw":12.07211},{"c":12.0999,"h":12.1,"l":12.065,"n":77,"o":12.065,"t":"2026-10-21T18:00:00Z","v":4359,"vw":12.086876},{"c":12.0899,"h":12.1,"l":12.085,"n":87,"o":12.095,"t":"2026-10-21T18:15:00Z","v":5074,"vw":12.091916},{"c":12.09,"h":12.09,"l":12.08,"n":60,"o":12.085,"t":"2026-10-21T18:30:00Z","v":2534,"vw":12.087777},{"c":12.055,"h":12.1,"l":12.05,"n":158,"o":12.09,"t":"2026-10-21T18:45:00Z","v":7125,"vw":12.068709},{"c":12.03,"h":12.04,"l":12.02,"n":209,"o":12.04,"t":"2026-10-21T19:00:00Z","v":10096,"vw":12.025842},{"c":12.07,"h":12.07,"l":12.03,"n":195,"o":12.04,"t":"2026-10-21T19:15:00Z","v":7143,"vw":12.052534},{"c":12.075,"h":12.085,"l":12.05,"n":321,"o":12.07,"t":"2026-10-21T19:30:00Z","v":19865,"vw":12.070694},{"c":12.07,"h":12.085,"l":12.04,"n":1133,"o":12.075,"t":"2026-10-21T19:45:00Z","v":61676,"vw":12.065553},{"c":12.06,"h":12.06,"l":12.06,"n":6,"o":12.06,"t":"2026-10-21T20:00:00Z","v":47396,"vw":12.06},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-22T08:00:00Z","v":154,"vw":12.06},{"c":12.09,"h":12.14,"l":12.09,"n":6,"o":12.14,"t":"2026-10-22T13:30:00Z","v":1400,"vw":12.136385},{"c":12.14,"h":12.2599,"l":12.05,"n":29,"o":12.15,"t":"2026-10-22T13:45:00Z","v":2848,"vw":12.169593},{"c":12.14,"h":12.14,"l":12.14,"n":10,"o":12.14,"t":"2026-10-22T14:00:00Z","v":344,"vw":12.14},{"c":12.165,"h":12.2,"l":12.165,"n":49,"o":12.18,"t":"2026-10-22T14:15:00Z","v":2008,"vw":12.192149},{"c":12.19,"h":12.19,"l":12.15,"n":44,"o":12.17,"t":"2026-10-22T14:30:00Z","v":2032,"vw":12.174489},{"c":12.1939,"h":12.22,"l":12.1939,"n":51,"o":12.21,"t":"2026-10-22T14:45:00Z","v":2710,"vw":12.206225},{"c":12.23,"h":12.23,"l":12.205,"n":32,"o":12.205,"t":"2026-10-22T15:00:00Z","v":1436,"vw":12.223182},{"c":12.24,"h":12.26,"l":12.19,"n":238,"o":12.225,"t":"2026-10-22T15:15:00Z","v":26166,"vw":12.234316},{"c":12.16,"h":12.24,"l":12.16,"n":96,"o":12.24,"t":"2026-10-22T15:30:00Z","v":8431,"vw":12.175174},{"c":12.15,"h":12.15,"l":12.115,"n":222,"o":12.145,"t":"2026-10-22T15:45:00Z","v":26591,"vw":12.136379},{"c":12.15,"h":12.18,"l":12.145,"n":127,"o":12.155,"t":"2026-10-22T16:00:00Z","v":6156,"vw":12.163487},{"c":12.145,"h":12.1492,"l":12.145,"n":45,"o":12.145,"t":"2026-10-22T16:15:00Z","v":1967,"vw":12.145865},{"c":12.13,"h":12.17,"l":12.13,"n":132,"o":12.14,"t":"2026-10-22T16:30:00Z","v":6422,"vw":12.156535},{"c":12.17,"h":12.18,"l":12.11,"n":196,"o":12.135,"t":"2026-10-22T16:45:00Z","v":9877,"vw":12.146452},{"c":12.14,"h":12.16,"l":12.14,"n":67,"o":12.16,"t":"2026-10-22T17:00:00Z","v":5612,"vw":12.141174},{"c":12.18,"h":12.18,"l":12.125,"n":211,"o":12.13,"t":"2026-10-22T17:15:00Z","v":11252,"vw":12.145054},{"c":12.175,"h":12.175,"l":12.17,"n":25,"o":12.175,"t":"2026-10-22T17:30:00Z","v":370,"vw":12.173333},{"c":12.21,"h":12.22,"l":12.16,"n":181,"o":12.17,"t":"2026-10-22T17:45:00Z","v":6763,"vw":12.195729},{"c":12.22,"h":12.23,"l":12.22,"n":103,"o":12.225,"t":"2026-10-22T18:00:00Z","v":3385,"vw":12.225603},{"c":12.25,"h":12.255,"l":12.22,"n":190,"o":12.22,"t":"2026-10-22T18:15:00Z","v":9908,"vw":12.238796},{"c":12.24,"h":12.25,"l":12.24,"n":54,"o":12.25,"t":"2026-10-22T18:30:00Z","v":2440,"vw":12.241672},{"c":12.28,"h":12.28,"l":12.24,"n":112,"o":12.24,"t":"2026-10-22T18:45:00Z","v":4407,"vw":12.261071},{"c":12.28,"h":12.3,"l":12.28,"n":68,"o":12.29,"t":"2026-10-22T19:00:00Z","v":1991,"vw":12.289173},{"c":12.35,"h":12.37,"l":12.29,"n":419,"o":12.29,"t":"2026-10-22T19:15:00Z","v":30522,"vw":12.339118},{"c":12.32,"h":12.35,"l":12.305,"n":400,"o":12.34,"t":"2026-10-22T19:30:00Z","v":18822,"vw":12.321456},{"c":12.38,"h":12.38,"l":12.28,"n":947,"o":12.32,"t":"2026-10-22T19:45:00Z","v":65916,"vw":12.336855},{"c":12.36,"h":12.36,"l":12.36,"n":16,"o":12.36,"t":"2026-10-22T20:00:00Z","v":63527,"vw":12.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":17.113673167573907,"iv":1.125893435734277,"gamma":0.07299178355190003,"theta":-0.01906710829892948,"vega":0.009718085800167373,"rho":0.0016339136804852643,"breakevenPct":41.494119478753305},{"delta":0.25,"premium":0.38056573049814035,"strike":14.944342695018596,"iv":0.8256394847928132,"gamma":0.11110275665284325,"theta":-0.01597404467877945,"vega":0.010984341581514406,"rho":0.0021044427771482912,"breakevenPct":23.987932245281048},{"delta":0.3,"premium":0.4288156849990996,"strike":14.461843150009004,"iv":0.7581228079683338,"gamma":0.13591468783072655,"theta":-0.015229069416485835,"vega":0.011559876208140064,"rho":0.0025486606721159336,"breakevenPct":20.474586043754886},{"delta":0.35,"premium":0.47706563950005887,"strike":13.97934360499941,"iv":0.6906061311438543,"gamma":0.16072661900860982,"theta":-0.014484094154192221,"vega":0.012135410834765725,"rho":0.0029928785670835754,"breakevenPct":16.96123984222873},{"delta":0.4,"premium":0.5253155940010181,"strike":13.496844059989819,"iv":0.6230894543193746,"gamma":0.18553855018649312,"theta":-0.013739118891898607,"vega":0.012710945461391386,"rho":0.003437096462051218,"breakevenPct":13.447893640702564},{"delta":0.45,"premium":0.5735655485019775,"strike":13.014344514980225,"iv":0.5555727774948951,"gamma":0.21035048136437642,"theta":-0.012994143629604993,"vega":0.013286480088017045,"rho":0.00388131435701886,"breakevenPct":9.934547439176404},{"delta":0.5,"premium":0.6218155030029368,"strike":12.531844969970633,"iv":0.48805610067041555,"gamma":0.23516241254225972,"theta":-0.012249168367311379,"vega":0.013862014714642705,"rho":0.004325532251986503,"breakevenPct":6.421201237650241},{"delta":0.55,"premium":1.2993258383629738,"strike":11.758982595205524,"iv":0.6222057023924444,"gamma":0.21425502071744595,"theta":-0.011684886809181942,"vega":0.01272103557858484,"rho":0.0042863546083198876,"breakevenPct":5.649744608159366},{"delta":0.6,"premium":2.0213021107002023,"strike":10.965602076153624,"iv":0.7706058120203287,"gamma":0.19011692726717405,"theta":-0.011133373756914214,"vega":0.011458761037455124,"rho":0.004213018393400745,"breakevenPct":5.072040346713807},{"delta":0.65,"premium":2.7432783830374325,"strike":10.172221557101722,"iv":0.9190059216482136,"gamma":0.16597883381690207,"theta":-0.010581860704646485,"vega":0.010196486496325406,"rho":0.004139682178481602,"breakevenPct":4.494336085268247},{"delta":0.7,"premium":3.4652546553746615,"strike":9.378841038049822,"iv":1.067406031276098,"gamma":0.14184074036663014,"theta":-0.010030347652378757,"vega":0.008934211955195689,"rho":0.004066345963562461,"breakevenPct":3.9166318238226885},{"delta":0.75,"premium":4.187230927711892,"strike":8.58546051899792,"iv":1.2158061409039826,"gamma":0.11770264691635816,"theta":-0.009478834600111029,"vega":0.00767193741406597,"rho":0.003993009748643318,"breakevenPct":3.3389275623771284},{"delta":0.8,"premium":4.9092072000491225,"strike":7.7920799999460195,"iv":1.3642062505318675,"gamma":0.09356455346608619,"theta":-0.008927321547843299,"vega":0.006409662872936251,"rho":0.003919673533724175,"breakevenPct":2.7612233009315688},{"delta":0.85,"premium":5.6311834723863505,"strike":6.998699480894119,"iv":1.512606360159752,"gamma":0.06942646001581426,"theta":-0.008375808495575572,"vega":0.005147388331806535,"rho":0.003846337318805033,"breakevenPct":2.1835190394860096},{"delta":0.9,"premium":6.353159744723581,"strike":6.205318961842218,"iv":1.6610064697876366,"gamma":0.045288366565542304,"theta":-0.007824295443307844,"vega":0.0038851137906768165,"rho":0.003773001103885891,"breakevenPct":1.6058147780404504}],"put":[{"delta":0.1,"premium":0.375,"strike":6.635295293243172,"iv":2.2232094469817856,"gamma":0.03347053841342465,"theta":-0.01879077930865671,"vega":0.005826147224898661,"rho":-0.0012937944282472803,"breakevenPct":49.35036170515233},{"delta":0.15,"premium":0.375,"strike":8.780420892805893,"iv":1.4283022879397727,"gamma":0.06111149747894812,"theta":-0.016379576438652958,"vega":0.007899554949770939,"rho":-0.0017967410959038308,"breakevenPct":31.994976595421576},{"delta":0.2,"premium":0.4682710103449986,"strike":10.198448958180848,"iv":0.9844529469242318,"gamma":0.07909451603588692,"theta":-0.015793888515404572,"vega":0.009453161751963058,"rho":-0.0023689516639953494,"breakevenPct":21.27687744469377},{"delta":0.25,"premium":0.6844438699882842,"strike":10.65839121274103,"iv":1.003187370000924,"gamma":0.08435140731568569,"theta":-0.017613654999136672,"vega":0.010321834463401295,"rho":-0.0030324302629743055,"breakevenPct":19.304633149249625},{"delta":0.3,"premium":0.9006167296315698,"strike":11.118333467301213,"iv":1.0219217930776163,"gamma":0.08960829859548447,"theta":-0.019433421482868772,"vega":0.011190507174839534,"rho":-0.0036959088619532626,"breakevenPct":17.33238885380548},{"delta":0.35,"premium":1.1167895892748554,"strike":11.578275721861395,"iv":1.0406562161543087,"gamma":0.09486518987528325,"theta":-0.021253187966600872,"vega":0.012059179886277771,"rho":-0.004359387460932219,"breakevenPct":15.360144558361334},{"delta":0.4,"premium":1.3329624489181415,"strike":12.038217976421578,"iv":1.059390639231001,"gamma":0.10012208115508203,"theta":-0.023072954450332972,"vega":0.01292785259771601,"rho":-0.005022866059911177,"breakevenPct":13.387900262917185},{"delta":0.45,"premium":1.549135308561427,"strike":12.49816023098176,"iv":1.0781250623076932,"gamma":0.1053789724348808,"theta":-0.02489272093406507,"vega":0.013796525309154248,"rho":-0.005686344658890133,"breakevenPct":11.415655967473041},{"delta":0.5,"premium":1.7836680935133356,"strike":12.909944023707606,"iv":1.0390421468554496,"gamma":0.1057935462627593,"theta":-0.02321103062232466,"vega":0.01334086269344748,"rho":-0.006364200225463574,"breakevenPct":9.981586325289074},{"delta":0.55,"premium":2.018274613105038,"strike":13.321534408956207,"iv":0.9997270332565031,"gamma":0.10618867303259796,"theta":-0.021515278235100424,"vega":0.012879881461969047,"rho":-0.007042113530862696,"breakevenPct":8.549678027094101},{"delta":0.6,"premium":2.25288113269674,"strike":13.733124794204807,"iv":0.9604119196575569,"gamma":0.10658379980243661,"theta":-0.019819525847876194,"vega":0.012418900230490616,"rho":-0.007720026836261816,"breakevenPct":7.117769728899131},{"delta":0.65,"premium":2.4874876522884426,"strike":14.144715179453408,"iv":0.9210968060586104,"gamma":0.10697892657227527,"theta":-0.018123773460651957,"vega":0.011957918999012182,"rho":-0.00839794014166094,"breakevenPct":5.6858614307041595},{"delta":0.7,"premium":2.722094171880145,"strike":14.556305564702008,"iv":0.8817816924596642,"gamma":0.10737405334211393,"theta":-0.016428021073427727,"vega":0.01149693776753375,"rho":-0.00907585344706006,"breakevenPct":4.25395313250919},{"delta":0.75,"premium":2.9567006914718474,"strike":14.96789594995061,"iv":0.8424665788607179,"gamma":0.10776918011195259,"theta":-0.014732268686203491,"vega":0.011035956536055318,"rho":-0.009753766752459182,"breakevenPct":2.8220448343142177},{"delta":0.8,"premium":5.919738852001579,"strike":17.959536534674953,"iv":1.2040668219950725,"gamma":0.07337391324045403,"theta":-0.017653590657302796,"vega":0.009664679300567042,"rho":-0.012588622667094401,"breakevenPct":2.590633635328674},{"delta":0.85,"premium":6.383521580685199,"strike":18.522190170457733,"iv":1.1818637101446814,"gamma":0.057891566625353316,"theta":-0.014817754201949286,"vega":0.008126881940083737,"rho":-0.013440785132822215,"breakevenPct":1.79070720248757}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":17.113673167573907,"iv":1.125893435734277,"gamma":0.07299178355190003,"theta":-0.01906710829892948,"vega":0.009718085800167373,"rho":0.0016339136804852643,"breakevenPct":41.494119478753305},{"delta":0.25,"premium":0.38056573049814035,"strike":14.944342695018596,"iv":0.8256394847928132,"gamma":0.11110275665284325,"theta":-0.01597404467877945,"vega":0.010984341581514406,"rho":0.0021044427771482912,"breakevenPct":23.987932245281048},{"delta":0.3,"premium":0.4288156849990996,"strike":14.461843150009004,"iv":0.7581228079683338,"gamma":0.13591468783072655,"theta":-0.015229069416485835,"vega":0.011559876208140064,"rho":0.0025486606721159336,"breakevenPct":20.474586043754886},{"delta":0.35,"premium":0.47706563950005887,"strike":13.97934360499941,"iv":0.6906061311438543,"gamma":0.16072661900860982,"theta":-0.014484094154192221,"vega":0.012135410834765725,"rho":0.0029928785670835754,"breakevenPct":16.96123984222873},{"delta":0.4,"premium":0.5253155940010181,"strike":13.496844059989819,"iv":0.6230894543193746,"gamma":0.18553855018649312,"theta":-0.013739118891898607,"vega":0.012710945461391386,"rho":0.003437096462051218,"breakevenPct":13.447893640702564},{"delta":0.45,"premium":0.5735655485019775,"strike":13.014344514980225,"iv":0.5555727774948951,"gamma":0.21035048136437642,"theta":-0.012994143629604993,"vega":0.013286480088017045,"rho":0.00388131435701886,"breakevenPct":9.934547439176404},{"delta":0.5,"premium":0.6218155030029368,"strike":12.531844969970633,"iv":0.48805610067041555,"gamma":0.23516241254225972,"theta":-0.012249168367311379,"vega":0.013862014714642705,"rho":0.004325532251986503,"breakevenPct":6.421201237650241},{"delta":0.55,"premium":1.2993258383629738,"strike":11.758982595205524,"iv":0.6222057023924444,"gamma":0.21425502071744595,"theta":-0.011684886809181942,"vega":0.01272103557858484,"rho":0.0042863546083198876,"breakevenPct":5.649744608159366},{"delta":0.6,"premium":2.0213021107002023,"strike":10.965602076153624,"iv":0.7706058120203287,"gamma":0.19011692726717405,"theta":-0.011133373756914214,"vega":0.011458761037455124,"rho":0.004213018393400745,"breakevenPct":5.072040346713807},{"delta":0.65,"premium":2.7432783830374325,"strike":10.172221557101722,"iv":0.9190059216482136,"gamma":0.16597883381690207,"theta":-0.010581860704646485,"vega":0.010196486496325406,"rho":0.004139682178481602,"breakevenPct":4.494336085268247},{"delta":0.7,"premium":3.4652546553746615,"strike":9.378841038049822,"iv":1.067406031276098,"gamma":0.14184074036663014,"theta":-0.010030347652378757,"vega":0.008934211955195689,"rho":0.004066345963562461,"breakevenPct":3.9166318238226885},{"delta":0.75,"premium":4.187230927711892,"strike":8.58546051899792,"iv":1.2158061409039826,"gamma":0.11770264691635816,"theta":-0.009478834600111029,"vega":0.00767193741406597,"rho":0.003993009748643318,"breakevenPct":3.3389275623771284},{"delta":0.8,"premium":4.9092072000491225,"strike":7.7920799999460195,"iv":1.3642062505318675,"gamma":0.09356455346608619,"theta":-0.008927321547843299,"vega":0.006409662872936251,"rho":0.003919673533724175,"breakevenPct":2.7612233009315688},{"delta":0.85,"premium":5.6311834723863505,"strike":6.998699480894119,"iv":1.512606360159752,"gamma":0.06942646001581426,"theta":-0.008375808495575572,"vega":0.005147388331806535,"rho":0.003846337318805033,"breakevenPct":2.1835190394860096},{"delta":0.9,"premium":6.353159744723581,"strike":6.205318961842218,"iv":1.6610064697876366,"gamma":0.045288366565542304,"theta":-0.007824295443307844,"vega":0.0038851137906768165,"rho":0.003773001103885891,"breakevenPct":1.6058147780404504}],"put":[{"delta":0.1,"premium":0.375,"strike":6.635295293243172,"iv":2.2232094469817856,"gamma":0.03347053841342465,"theta":-0.01879077930865671,"vega":0.005826147224898661,"rho":-0.0012937944282472803,"breakevenPct":49.35036170515233},{"delta":0.15,"premium":0.375,"strike":8.780420892805893,"iv":1.4283022879397727,"gamma":0.06111149747894812,"theta":-0.016379576438652958,"vega":0.007899554949770939,"rho":-0.0017967410959038308,"breakevenPct":31.994976595421576},{"delta":0.2,"premium":0.4682710103449986,"strike":10.198448958180848,"iv":0.9844529469242318,"gamma":0.07909451603588692,"theta":-0.015793888515404572,"vega":0.009453161751963058,"rho":-0.0023689516639953494,"breakevenPct":21.27687744469377},{"delta":0.25,"premium":0.6844438699882842,"strike":10.65839121274103,"iv":1.003187370000924,"gamma":0.08435140731568569,"theta":-0.017613654999136672,"vega":0.010321834463401295,"rho":-0.0030324302629743055,"breakevenPct":19.304633149249625},{"delta":0.3,"premium":0.9006167296315698,"strike":11.118333467301213,"iv":1.0219217930776163,"gamma":0.08960829859548447,"theta":-0.019433421482868772,"vega":0.011190507174839534,"rho":-0.0036959088619532626,"breakevenPct":17.33238885380548},{"delta":0.35,"premium":1.1167895892748554,"strike":11.578275721861395,"iv":1.0406562161543087,"gamma":0.09486518987528325,"theta":-0.021253187966600872,"vega":0.012059179886277771,"rho":-0.004359387460932219,"breakevenPct":15.360144558361334},{"delta":0.4,"premium":1.3329624489181415,"strike":12.038217976421578,"iv":1.059390639231001,"gamma":0.10012208115508203,"theta":-0.023072954450332972,"vega":0.01292785259771601,"rho":-0.005022866059911177,"breakevenPct":13.387900262917185},{"delta":0.45,"premium":1.549135308561427,"strike":12.49816023098176,"iv":1.0781250623076932,"gamma":0.1053789724348808,"theta":-0.02489272093406507,"vega":0.013796525309154248,"rho":-0.005686344658890133,"breakevenPct":11.415655967473041},{"delta":0.5,"premium":1.7836680935133356,"strike":12.909944023707606,"iv":1.0390421468554496,"gamma":0.1057935462627593,"theta":-0.02321103062232466,"vega":0.01334086269344748,"rho":-0.006364200225463574,"breakevenPct":9.981586325289074},{"delta":0.55,"premium":2.018274613105038,"strike":13.321534408956207,"iv":0.9997270332565031,"gamma":0.10618867303259796,"theta":-0.021515278235100424,"vega":0.012879881461969047,"rho":-0.007042113530862696,"breakevenPct":8.549678027094101},{"delta":0.6,"premium":2.25288113269674,"strike":13.733124794204807,"iv":0.9604119196575569,"gamma":0.10658379980243661,"theta":-0.019819525847876194,"vega":0.012418900230490616,"rho":-0.007720026836261816,"breakevenPct":7.117769728899131},{"delta":0.65,"premium":2.4874876522884426,"strike":14.144715179453408,"iv":0.9210968060586104,"gamma":0.10697892657227527,"theta":-0.018123773460651957,"vega":0.011957918999012182,"rho":-0.00839794014166094,"breakevenPct":5.6858614307041595},{"delta":0.7,"premium":2.722094171880145,"strike":14.556305564702008,"iv":0.8817816924596642,"gamma":0.10737405334211393,"theta":-0.016428021073427727,"vega":0.01149693776753375,"rho":-0.00907585344706006,"breakevenPct":4.25395313250919},{"delta":0.75,"premium":2.9567006914718474,"strike":14.96789594995061,"iv":0.8424665788607179,"gamma":0.10776918011195259,"theta":-0.014732268686203491,"vega":0.011035956536055318,"rho":-0.009753766752459182,"breakevenPct":2.8220448343142177},{"delta":0.8,"premium":5.919738852001579,"strike":17.959536534674953,"iv":1.2040668219950725,"gamma":0.07337391324045403,"theta":-0.017653590657302796,"vega":0.009664679300567042,"rho":-0.012588622667094401,"breakevenPct":2.590633635328674},{"delta":0.85,"premium":6.383521580685199,"strike":18.522190170457733,"iv":1.1818637101446814,"gamma":0.057891566625353316,"theta":-0.014817754201949286,"vega":0.008126881940083737,"rho":-0.013440785132822215,"breakevenPct":1.79070720248757}]}},"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"}}