{"symbol":"BNED","url":"https://intraalpha.com/companies/BNED","capturedAt":"2026-10-23T00:54:44.819Z","state":"ready","quote":{"symbol":"BNED","last_price":13.95,"prev_close":13.75,"regular_close":13.95,"change":0.2,"change_pct":1.4545,"regular_change":0.2,"regular_change_pct":1.4545,"extended_change":0,"extended_change_pct":0,"bid":13.67,"ask":14.5,"bid_size":100,"ask_size":1000,"volume":319994,"vwap":13.875635,"open":13.62,"high":13.98,"low":13.62,"close":13.95,"trade_count":4530,"last_trade_at":"2026-10-22T23:00:00.003924529Z","last_quote_at":"2026-10-23T00:00:00.127699835Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:37.366061008-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BNED","fetched_at":"2026-10-23T00:54:44.423355+00:00","name":"Barnes & Noble Education Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Barnes & Noble Education, Inc. operates bookstores for college and university campuses and K-12 institutions in the United States. The company is headquartered in Basking Ridge, New Jersey.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":476643000,"ebitda":74125000,"pe_ratio":21.48,"peg_ratio":1.1,"book_value":8.03,"dividend_per_share":0.08,"dividend_yield":0.0059,"eps":0.64,"revenue_ttm":1717205000,"gross_profit_ttm":367838000,"profit_margin":0.0129,"operating_margin_ttm":-0.0594,"return_on_assets_ttm":0.0295,"return_on_equity_ttm":0.0831,"quarterly_earnings_growth":-0.677,"quarterly_revenue_growth":0.008,"analyst_target_price":17.25,"analyst_number":1,"beta":1.457,"fifty_two_week_high":14.56,"fifty_two_week_low":5.82,"fifty_day_ma":11.87,"two_hundred_day_ma":10.56,"shares_outstanding":34665000,"forward_pe":10.63,"price_to_sales":0.278,"price_to_book":1.396,"ev_to_revenue":0.381,"ev_to_ebitda":9.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:54:44.423355+00:00"},"optionObservedAt":"2026-10-22T19:49:50.222Z","bars":[{"c":13.19,"h":13.19,"l":13.18,"n":11,"o":13.18,"t":"2026-10-16T13:30:00Z","v":2502,"vw":13.180415},{"c":13.24,"h":13.24,"l":13.2,"n":6,"o":13.2,"t":"2026-10-16T13:35:00Z","v":385,"vw":13.226667},{"c":13.205,"h":13.22,"l":13.19,"n":67,"o":13.22,"t":"2026-10-16T13:40:00Z","v":2805,"vw":13.203513},{"c":13.22,"h":13.22,"l":13.22,"n":7,"o":13.22,"t":"2026-10-16T13:45:00Z","v":338,"vw":13.22},{"c":13.2,"h":13.22,"l":13.2,"n":48,"o":13.22,"t":"2026-10-16T13:50:00Z","v":2860,"vw":13.2085},{"c":13.21,"h":13.245,"l":13.21,"n":35,"o":13.22,"t":"2026-10-16T13:55:00Z","v":4633,"vw":13.231943},{"c":13.126,"h":13.185,"l":13.126,"n":29,"o":13.185,"t":"2026-10-16T14:00:00Z","v":1601,"vw":13.138272},{"c":13.005,"h":13.06,"l":13.005,"n":37,"o":13.06,"t":"2026-10-16T14:05:00Z","v":2119,"vw":13.043697},{"c":12.96,"h":12.98,"l":12.96,"n":12,"o":12.98,"t":"2026-10-16T14:20:00Z","v":746,"vw":12.975714},{"c":12.96,"h":12.96,"l":12.93,"n":17,"o":12.93,"t":"2026-10-16T14:30:00Z","v":472,"vw":12.94},{"c":12.94,"h":12.95,"l":12.93,"n":10,"o":12.95,"t":"2026-10-16T14:40:00Z","v":460,"vw":12.94},{"c":12.89,"h":12.94,"l":12.89,"n":53,"o":12.91,"t":"2026-10-16T14:45:00Z","v":8211,"vw":12.914724},{"c":12.93,"h":12.93,"l":12.905,"n":22,"o":12.905,"t":"2026-10-16T14:55:00Z","v":457,"vw":12.9175},{"c":12.96,"h":12.96,"l":12.93,"n":33,"o":12.93,"t":"2026-10-16T15:00:00Z","v":1050,"vw":12.9405},{"c":12.94,"h":12.96,"l":12.94,"n":33,"o":12.96,"t":"2026-10-16T15:05:00Z","v":2263,"vw":12.951707},{"c":12.97,"h":12.97,"l":12.96,"n":14,"o":12.96,"t":"2026-10-16T15:10:00Z","v":244,"vw":12.965},{"c":12.9388,"h":12.9388,"l":12.9388,"n":9,"o":12.9388,"t":"2026-10-16T15:20:00Z","v":1645,"vw":12.9388},{"c":12.92,"h":12.92,"l":12.92,"n":6,"o":12.92,"t":"2026-10-16T15:25:00Z","v":249,"vw":12.92},{"c":12.935,"h":12.94,"l":12.93,"n":14,"o":12.93,"t":"2026-10-16T15:30:00Z","v":1925,"vw":12.937792},{"c":12.925,"h":12.925,"l":12.925,"n":12,"o":12.925,"t":"2026-10-16T15:35:00Z","v":178,"vw":12.925},{"c":12.915,"h":12.92,"l":12.915,"n":21,"o":12.92,"t":"2026-10-16T15:40:00Z","v":637,"vw":12.918503},{"c":12.9,"h":12.92,"l":12.9,"n":29,"o":12.92,"t":"2026-10-16T15:45:00Z","v":478,"vw":12.91},{"c":12.88,"h":12.88,"l":12.88,"n":12,"o":12.88,"t":"2026-10-16T15:50:00Z","v":223,"vw":12.88},{"c":12.925,"h":12.925,"l":12.88,"n":39,"o":12.88,"t":"2026-10-16T15:55:00Z","v":3806,"vw":12.907424},{"c":12.87,"h":12.925,"l":12.87,"n":34,"o":12.925,"t":"2026-10-16T16:00:00Z","v":1075,"vw":12.890714},{"c":12.8551,"h":12.885,"l":12.8551,"n":42,"o":12.88,"t":"2026-10-16T16:05:00Z","v":773,"vw":12.875025},{"c":12.9,"h":12.9,"l":12.865,"n":31,"o":12.87,"t":"2026-10-16T16:10:00Z","v":1403,"vw":12.881818},{"c":12.925,"h":12.93,"l":12.92,"n":31,"o":12.92,"t":"2026-10-16T16:15:00Z","v":1388,"vw":12.924375},{"c":13.04,"h":13.04,"l":12.95,"n":73,"o":12.95,"t":"2026-10-16T16:20:00Z","v":3851,"vw":13.010036},{"c":12.995,"h":13.02,"l":12.9865,"n":41,"o":13.02,"t":"2026-10-16T16:25:00Z","v":1704,"vw":12.994797},{"c":12.97,"h":12.995,"l":12.97,"n":38,"o":12.995,"t":"2026-10-16T16:30:00Z","v":883,"vw":12.98625},{"c":12.97,"h":12.97,"l":12.96,"n":18,"o":12.96,"t":"2026-10-16T16:35:00Z","v":904,"vw":12.967375},{"c":12.97,"h":12.97,"l":12.97,"n":14,"o":12.97,"t":"2026-10-16T16:40:00Z","v":260,"vw":12.97},{"c":12.97,"h":12.99,"l":12.95,"n":33,"o":12.99,"t":"2026-10-16T16:45:00Z","v":1566,"vw":12.9675},{"c":12.91,"h":12.935,"l":12.91,"n":26,"o":12.935,"t":"2026-10-16T16:50:00Z","v":915,"vw":12.923},{"c":12.915,"h":12.92,"l":12.91,"n":20,"o":12.91,"t":"2026-10-16T16:55:00Z","v":469,"vw":12.915},{"c":12.9,"h":12.9,"l":12.9,"n":9,"o":12.9,"t":"2026-10-16T17:00:00Z","v":123,"vw":12.9},{"c":12.88,"h":12.895,"l":12.87,"n":44,"o":12.895,"t":"2026-10-16T17:05:00Z","v":7359,"vw":12.881773},{"c":12.88,"h":12.88,"l":12.88,"n":32,"o":12.88,"t":"2026-10-16T17:10:00Z","v":2558,"vw":12.88},{"c":12.84,"h":12.88,"l":12.84,"n":72,"o":12.88,"t":"2026-10-16T17:15:00Z","v":4887,"vw":12.861366},{"c":12.815,"h":12.83,"l":12.81,"n":26,"o":12.825,"t":"2026-10-16T17:20:00Z","v":1605,"vw":12.819792},{"c":12.75,"h":12.815,"l":12.74,"n":82,"o":12.815,"t":"2026-10-16T17:25:00Z","v":6807,"vw":12.773166},{"c":12.8088,"h":12.8088,"l":12.76,"n":68,"o":12.77,"t":"2026-10-16T17:30:00Z","v":4710,"vw":12.771743},{"c":12.808,"h":12.808,"l":12.808,"n":15,"o":12.808,"t":"2026-10-16T17:35:00Z","v":258,"vw":12.808},{"c":12.825,"h":12.84,"l":12.81,"n":56,"o":12.81,"t":"2026-10-16T17:40:00Z","v":4153,"vw":12.823941},{"c":12.825,"h":12.825,"l":12.8138,"n":29,"o":12.825,"t":"2026-10-16T17:45:00Z","v":1287,"vw":12.82276},{"c":12.83,"h":12.83,"l":12.82,"n":22,"o":12.82,"t":"2026-10-16T17:50:00Z","v":657,"vw":12.826},{"c":12.82,"h":12.82,"l":12.82,"n":8,"o":12.82,"t":"2026-10-16T17:55:00Z","v":221,"vw":12.82},{"c":12.775,"h":12.81,"l":12.765,"n":75,"o":12.81,"t":"2026-10-16T18:00:00Z","v":3148,"vw":12.786},{"c":12.765,"h":12.77,"l":12.765,"n":16,"o":12.77,"t":"2026-10-16T18:05:00Z","v":2816,"vw":12.765769},{"c":12.77,"h":12.79,"l":12.75,"n":36,"o":12.79,"t":"2026-10-16T18:15:00Z","v":1678,"vw":12.779166},{"c":12.77,"h":12.77,"l":12.77,"n":22,"o":12.77,"t":"2026-10-16T18:20:00Z","v":1253,"vw":12.77},{"c":12.78,"h":12.78,"l":12.75,"n":43,"o":12.755,"t":"2026-10-16T18:30:00Z","v":1401,"vw":12.763529},{"c":12.79,"h":12.79,"l":12.77,"n":19,"o":12.77,"t":"2026-10-16T18:35:00Z","v":580,"vw":12.783333},{"c":12.8,"h":12.8,"l":12.8,"n":21,"o":12.8,"t":"2026-10-16T18:40:00Z","v":1095,"vw":12.8},{"c":12.81,"h":12.81,"l":12.81,"n":19,"o":12.81,"t":"2026-10-16T18:45:00Z","v":431,"vw":12.81},{"c":12.87,"h":12.87,"l":12.82,"n":50,"o":12.82,"t":"2026-10-16T18:50:00Z","v":3439,"vw":12.836437},{"c":12.85,"h":12.85,"l":12.85,"n":25,"o":12.85,"t":"2026-10-16T18:55:00Z","v":378,"vw":12.85},{"c":12.8625,"h":12.88,"l":12.85,"n":64,"o":12.86,"t":"2026-10-16T19:00:00Z","v":3088,"vw":12.8695},{"c":12.865,"h":12.865,"l":12.865,"n":10,"o":12.865,"t":"2026-10-16T19:05:00Z","v":359,"vw":12.865},{"c":12.88,"h":12.88,"l":12.88,"n":28,"o":12.88,"t":"2026-10-16T19:10:00Z","v":1036,"vw":12.88},{"c":12.9,"h":12.9,"l":12.88,"n":43,"o":12.88,"t":"2026-10-16T19:15:00Z","v":1890,"vw":12.892667},{"c":12.93,"h":12.95,"l":12.9,"n":63,"o":12.9,"t":"2026-10-16T19:20:00Z","v":2935,"vw":12.925771},{"c":12.92,"h":12.945,"l":12.92,"n":57,"o":12.945,"t":"2026-10-16T19:25:00Z","v":2059,"vw":12.929583},{"c":12.96,"h":12.97,"l":12.92,"n":105,"o":12.92,"t":"2026-10-16T19:30:00Z","v":4002,"vw":12.949717},{"c":13,"h":13.02,"l":12.96,"n":138,"o":12.97,"t":"2026-10-16T19:35:00Z","v":8638,"vw":12.997907},{"c":12.93,"h":12.995,"l":12.93,"n":141,"o":12.995,"t":"2026-10-16T19:40:00Z","v":5518,"vw":12.966815},{"c":12.94,"h":12.95,"l":12.9399,"n":134,"o":12.9399,"t":"2026-10-16T19:45:00Z","v":4030,"vw":12.947274},{"c":12.94,"h":12.96,"l":12.93,"n":108,"o":12.94,"t":"2026-10-16T19:50:00Z","v":4831,"vw":12.95158},{"c":12.95,"h":12.97,"l":12.92,"n":515,"o":12.94,"t":"2026-10-16T19:55:00Z","v":22024,"vw":12.946239},{"c":12.95,"h":12.95,"l":12.95,"n":15,"o":12.95,"t":"2026-10-16T20:00:00Z","v":39233,"vw":12.95},{"c":12.86,"h":12.9,"l":12.75,"n":27,"o":12.9,"t":"2026-10-19T13:30:00Z","v":2564,"vw":12.848415},{"c":12.885,"h":12.885,"l":12.885,"n":3,"o":12.885,"t":"2026-10-19T13:45:00Z","v":810,"vw":12.885},{"c":12.81,"h":12.885,"l":12.81,"n":13,"o":12.885,"t":"2026-10-19T13:50:00Z","v":844,"vw":12.857056},{"c":12.82,"h":12.85,"l":12.815,"n":18,"o":12.815,"t":"2026-10-19T14:00:00Z","v":1399,"vw":12.82012},{"c":12.78,"h":12.86,"l":12.78,"n":4,"o":12.86,"t":"2026-10-19T14:05:00Z","v":267,"vw":12.810189},{"c":12.93,"h":12.93,"l":12.86,"n":33,"o":12.87,"t":"2026-10-19T14:10:00Z","v":2216,"vw":12.889706},{"c":12.92,"h":12.92,"l":12.9,"n":3,"o":12.9,"t":"2026-10-19T14:20:00Z","v":213,"vw":12.91},{"c":12.865,"h":12.87,"l":12.85,"n":30,"o":12.87,"t":"2026-10-19T14:25:00Z","v":1506,"vw":12.860333},{"c":12.865,"h":12.865,"l":12.865,"n":2,"o":12.865,"t":"2026-10-19T14:30:00Z","v":150,"vw":12.865},{"c":12.87,"h":12.87,"l":12.87,"n":5,"o":12.87,"t":"2026-10-19T14:35:00Z","v":236,"vw":12.87},{"c":12.88,"h":12.88,"l":12.88,"n":15,"o":12.88,"t":"2026-10-19T14:40:00Z","v":620,"vw":12.88},{"c":12.91,"h":12.91,"l":12.91,"n":5,"o":12.91,"t":"2026-10-19T14:45:00Z","v":227,"vw":12.91},{"c":12.895,"h":12.895,"l":12.895,"n":1,"o":12.895,"t":"2026-10-19T14:50:00Z","v":100,"vw":12.895},{"c":12.93,"h":12.93,"l":12.93,"n":10,"o":12.93,"t":"2026-10-19T15:00:00Z","v":217,"vw":12.93},{"c":12.99,"h":12.99,"l":12.93,"n":14,"o":12.93,"t":"2026-10-19T15:10:00Z","v":442,"vw":12.96},{"c":13.01,"h":13.01,"l":12.9648,"n":22,"o":12.9648,"t":"2026-10-19T15:15:00Z","v":1358,"vw":12.979187},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-19T15:20:00Z","v":100,"vw":13.01},{"c":13.0204,"h":13.0204,"l":12.98,"n":22,"o":13.01,"t":"2026-10-19T15:25:00Z","v":1171,"vw":13.000622},{"c":12.97,"h":12.9904,"l":12.97,"n":55,"o":12.9904,"t":"2026-10-19T15:30:00Z","v":1614,"vw":12.977382},{"c":12.92,"h":12.96,"l":12.92,"n":54,"o":12.96,"t":"2026-10-19T15:40:00Z","v":1603,"vw":12.946471},{"c":12.955,"h":12.96,"l":12.955,"n":16,"o":12.96,"t":"2026-10-19T15:50:00Z","v":680,"vw":12.95625},{"c":12.955,"h":12.955,"l":12.955,"n":7,"o":12.955,"t":"2026-10-19T15:55:00Z","v":130,"vw":12.955},{"c":12.92,"h":12.93,"l":12.92,"n":22,"o":12.93,"t":"2026-10-19T16:00:00Z","v":646,"vw":12.92641},{"c":12.92,"h":12.94,"l":12.92,"n":39,"o":12.93,"t":"2026-10-19T16:15:00Z","v":1771,"vw":12.926667},{"c":12.95,"h":12.95,"l":12.93,"n":37,"o":12.93,"t":"2026-10-19T16:20:00Z","v":2565,"vw":12.942501},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-19T16:25:00Z","v":126,"vw":12.97},{"c":12.95,"h":12.95,"l":12.95,"n":11,"o":12.95,"t":"2026-10-19T16:30:00Z","v":424,"vw":12.95},{"c":12.9774,"h":12.9774,"l":12.94,"n":34,"o":12.94,"t":"2026-10-19T16:40:00Z","v":9371,"vw":12.950369},{"c":12.94,"h":12.94,"l":12.94,"n":26,"o":12.94,"t":"2026-10-19T16:45:00Z","v":900,"vw":12.94},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-19T16:55:00Z","v":178,"vw":12.91},{"c":12.89,"h":12.89,"l":12.88,"n":28,"o":12.89,"t":"2026-10-19T17:00:00Z","v":1104,"vw":12.884},{"c":12.865,"h":12.865,"l":12.865,"n":5,"o":12.865,"t":"2026-10-19T17:10:00Z","v":521,"vw":12.865},{"c":12.8538,"h":12.88,"l":12.8538,"n":7,"o":12.88,"t":"2026-10-19T17:20:00Z","v":797,"vw":12.857341},{"c":12.8779,"h":12.8779,"l":12.8779,"n":4,"o":12.8779,"t":"2026-10-19T17:25:00Z","v":305,"vw":12.8779},{"c":12.88,"h":12.88,"l":12.88,"n":18,"o":12.88,"t":"2026-10-19T17:30:00Z","v":711,"vw":12.88},{"c":12.87,"h":12.87,"l":12.87,"n":18,"o":12.87,"t":"2026-10-19T17:35:00Z","v":1167,"vw":12.87},{"c":12.88,"h":12.88,"l":12.8608,"n":27,"o":12.8608,"t":"2026-10-19T17:40:00Z","v":903,"vw":12.865736},{"c":12.87,"h":12.885,"l":12.87,"n":28,"o":12.88,"t":"2026-10-19T17:45:00Z","v":1635,"vw":12.875632},{"c":12.845,"h":12.845,"l":12.845,"n":14,"o":12.845,"t":"2026-10-19T18:00:00Z","v":3274,"vw":12.845},{"c":12.8,"h":12.81,"l":12.8,"n":15,"o":12.81,"t":"2026-10-19T18:05:00Z","v":422,"vw":12.806667},{"c":12.815,"h":12.815,"l":12.815,"n":3,"o":12.815,"t":"2026-10-19T18:10:00Z","v":104,"vw":12.815},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T18:15:00Z","v":100,"vw":12.81},{"c":12.805,"h":12.82,"l":12.8,"n":73,"o":12.8,"t":"2026-10-19T18:20:00Z","v":1729,"vw":12.805555},{"c":12.78,"h":12.78,"l":12.78,"n":40,"o":12.78,"t":"2026-10-19T18:30:00Z","v":1227,"vw":12.78},{"c":12.77,"h":12.77,"l":12.77,"n":15,"o":12.77,"t":"2026-10-19T18:35:00Z","v":412,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-10-19T18:45:00Z","v":104,"vw":12.77},{"c":12.79,"h":12.79,"l":12.78,"n":67,"o":12.785,"t":"2026-10-19T18:50:00Z","v":1988,"vw":12.786836},{"c":12.785,"h":12.785,"l":12.785,"n":3,"o":12.785,"t":"2026-10-19T18:55:00Z","v":108,"vw":12.785},{"c":12.815,"h":12.815,"l":12.785,"n":43,"o":12.785,"t":"2026-10-19T19:00:00Z","v":1080,"vw":12.80623},{"c":12.8,"h":12.815,"l":12.79,"n":44,"o":12.815,"t":"2026-10-19T19:05:00Z","v":1646,"vw":12.79956},{"c":12.79,"h":12.79,"l":12.78,"n":47,"o":12.78,"t":"2026-10-19T19:10:00Z","v":1796,"vw":12.780883},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-19T19:15:00Z","v":108,"vw":12.81},{"c":12.82,"h":12.82,"l":12.82,"n":25,"o":12.82,"t":"2026-10-19T19:20:00Z","v":1119,"vw":12.82},{"c":12.83,"h":12.83,"l":12.8,"n":47,"o":12.815,"t":"2026-10-19T19:25:00Z","v":2344,"vw":12.824063},{"c":12.84,"h":12.84,"l":12.84,"n":10,"o":12.84,"t":"2026-10-19T19:30:00Z","v":246,"vw":12.84},{"c":12.86,"h":12.88,"l":12.83,"n":95,"o":12.83,"t":"2026-10-19T19:35:00Z","v":3916,"vw":12.841819},{"c":12.88,"h":12.88,"l":12.86,"n":33,"o":12.86,"t":"2026-10-19T19:40:00Z","v":1329,"vw":12.871681},{"c":12.92,"h":12.93,"l":12.89,"n":76,"o":12.89,"t":"2026-10-19T19:45:00Z","v":3221,"vw":12.907819},{"c":12.86,"h":12.91,"l":12.86,"n":116,"o":12.91,"t":"2026-10-19T19:50:00Z","v":3728,"vw":12.890067},{"c":12.9,"h":12.9,"l":12.84,"n":301,"o":12.85,"t":"2026-10-19T19:55:00Z","v":12455,"vw":12.871404},{"c":12.9,"h":12.9,"l":12.9,"n":15,"o":12.9,"t":"2026-10-19T20:00:00Z","v":35432,"vw":12.9},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-20T12:40:00Z","v":400,"vw":12.97},{"c":13.1,"h":13.1,"l":13,"n":23,"o":13,"t":"2026-10-20T13:30:00Z","v":3624,"vw":13.00713},{"c":13.08,"h":13.09,"l":13.025,"n":15,"o":13.025,"t":"2026-10-20T13:35:00Z","v":1067,"vw":13.04939},{"c":13.1203,"h":13.1203,"l":13.08,"n":18,"o":13.11,"t":"2026-10-20T13:40:00Z","v":3636,"vw":13.107612},{"c":13.135,"h":13.16,"l":13.1,"n":37,"o":13.13,"t":"2026-10-20T13:45:00Z","v":2350,"vw":13.13069},{"c":13.17,"h":13.18,"l":13.1,"n":16,"o":13.1,"t":"2026-10-20T13:50:00Z","v":941,"vw":13.152609},{"c":13.11,"h":13.2065,"l":13.11,"n":50,"o":13.2065,"t":"2026-10-20T14:00:00Z","v":1132,"vw":13.149417},{"c":13.08,"h":13.095,"l":13.08,"n":12,"o":13.095,"t":"2026-10-20T14:05:00Z","v":285,"vw":13.0875},{"c":13.085,"h":13.085,"l":13.085,"n":6,"o":13.085,"t":"2026-10-20T14:10:00Z","v":679,"vw":13.085},{"c":13.05,"h":13.06,"l":13.05,"n":5,"o":13.06,"t":"2026-10-20T14:15:00Z","v":231,"vw":13.055},{"c":13.135,"h":13.135,"l":13.11,"n":31,"o":13.11,"t":"2026-10-20T14:20:00Z","v":1221,"vw":13.122804},{"c":13.14,"h":13.14,"l":13.135,"n":5,"o":13.135,"t":"2026-10-20T14:25:00Z","v":276,"vw":13.137273},{"c":13.09,"h":13.13,"l":13.09,"n":21,"o":13.13,"t":"2026-10-20T14:30:00Z","v":1019,"vw":13.120595},{"c":13.12,"h":13.12,"l":13.12,"n":6,"o":13.12,"t":"2026-10-20T14:40:00Z","v":118,"vw":13.12},{"c":13.11,"h":13.13,"l":13.11,"n":23,"o":13.11,"t":"2026-10-20T14:45:00Z","v":1153,"vw":13.121412},{"c":13.2039,"h":13.2039,"l":13.115,"n":30,"o":13.115,"t":"2026-10-20T14:50:00Z","v":1355,"vw":13.176516},{"c":13.24,"h":13.24,"l":13.195,"n":23,"o":13.195,"t":"2026-10-20T14:55:00Z","v":864,"vw":13.21541},{"c":13.235,"h":13.2599,"l":13.235,"n":7,"o":13.2599,"t":"2026-10-20T15:05:00Z","v":5786,"vw":13.236654},{"c":13.2,"h":13.2,"l":13.2,"n":14,"o":13.2,"t":"2026-10-20T15:10:00Z","v":429,"vw":13.2},{"c":13.2616,"h":13.2616,"l":13.22,"n":23,"o":13.22,"t":"2026-10-20T15:15:00Z","v":973,"vw":13.2512},{"c":13.2,"h":13.2,"l":13.2,"n":17,"o":13.2,"t":"2026-10-20T15:25:00Z","v":841,"vw":13.2},{"c":13.21,"h":13.2492,"l":13.21,"n":8,"o":13.2492,"t":"2026-10-20T15:35:00Z","v":481,"vw":13.237671},{"c":13.24,"h":13.24,"l":13.2,"n":112,"o":13.225,"t":"2026-10-20T15:40:00Z","v":5696,"vw":13.216861},{"c":13.23,"h":13.23,"l":13.23,"n":5,"o":13.23,"t":"2026-10-20T15:45:00Z","v":132,"vw":13.23},{"c":13.2,"h":13.22,"l":13.2,"n":30,"o":13.22,"t":"2026-10-20T15:55:00Z","v":1612,"vw":13.217223},{"c":13.19,"h":13.21,"l":13.19,"n":23,"o":13.19,"t":"2026-10-20T16:00:00Z","v":1117,"vw":13.2},{"c":13.19,"h":13.19,"l":13.19,"n":13,"o":13.19,"t":"2026-10-20T16:05:00Z","v":411,"vw":13.19},{"c":13.16,"h":13.16,"l":13.16,"n":9,"o":13.16,"t":"2026-10-20T16:15:00Z","v":346,"vw":13.16},{"c":13.19,"h":13.19,"l":13.19,"n":24,"o":13.19,"t":"2026-10-20T16:35:00Z","v":423,"vw":13.19},{"c":13.18,"h":13.18,"l":13.1751,"n":9,"o":13.1751,"t":"2026-10-20T16:40:00Z","v":1199,"vw":13.17557},{"c":13.13,"h":13.17,"l":13.13,"n":39,"o":13.17,"t":"2026-10-20T16:50:00Z","v":948,"vw":13.148333},{"c":13.1497,"h":13.1497,"l":13.1497,"n":5,"o":13.1497,"t":"2026-10-20T17:00:00Z","v":174,"vw":13.1497},{"c":13.1799,"h":13.1799,"l":13.1799,"n":8,"o":13.1799,"t":"2026-10-20T17:05:00Z","v":2299,"vw":13.1799},{"c":13.1812,"h":13.1812,"l":13.1812,"n":2,"o":13.1812,"t":"2026-10-20T17:10:00Z","v":128,"vw":13.1812},{"c":13.188,"h":13.188,"l":13.188,"n":4,"o":13.188,"t":"2026-10-20T17:15:00Z","v":503,"vw":13.188},{"c":13.195,"h":13.21,"l":13.19,"n":120,"o":13.19,"t":"2026-10-20T17:20:00Z","v":6888,"vw":13.192236},{"c":13.21,"h":13.21,"l":13.195,"n":24,"o":13.195,"t":"2026-10-20T17:25:00Z","v":898,"vw":13.20125},{"c":13.25,"h":13.25,"l":13.23,"n":17,"o":13.23,"t":"2026-10-20T17:30:00Z","v":979,"vw":13.240353},{"c":13.27,"h":13.27,"l":13.27,"n":21,"o":13.27,"t":"2026-10-20T17:35:00Z","v":841,"vw":13.27},{"c":13.3,"h":13.3,"l":13.3,"n":16,"o":13.3,"t":"2026-10-20T17:40:00Z","v":940,"vw":13.3},{"c":13.32,"h":13.32,"l":13.32,"n":27,"o":13.32,"t":"2026-10-20T17:45:00Z","v":814,"vw":13.32},{"c":13.315,"h":13.315,"l":13.31,"n":30,"o":13.31,"t":"2026-10-20T17:50:00Z","v":1199,"vw":13.31125},{"c":13.3,"h":13.31,"l":13.29,"n":19,"o":13.31,"t":"2026-10-20T17:55:00Z","v":641,"vw":13.298},{"c":13.27,"h":13.295,"l":13.255,"n":51,"o":13.295,"t":"2026-10-20T18:00:00Z","v":1577,"vw":13.276875},{"c":13.26,"h":13.27,"l":13.26,"n":13,"o":13.27,"t":"2026-10-20T18:05:00Z","v":462,"vw":13.266667},{"c":13.29,"h":13.32,"l":13.255,"n":125,"o":13.255,"t":"2026-10-20T18:10:00Z","v":9061,"vw":13.278691},{"c":13.29,"h":13.3,"l":13.27,"n":138,"o":13.27,"t":"2026-10-20T18:15:00Z","v":4997,"vw":13.284409},{"c":13.28,"h":13.28,"l":13.26,"n":55,"o":13.28,"t":"2026-10-20T18:20:00Z","v":2937,"vw":13.274229},{"c":13.28,"h":13.29,"l":13.27,"n":108,"o":13.27,"t":"2026-10-20T18:25:00Z","v":6293,"vw":13.277229},{"c":13.28,"h":13.28,"l":13.27,"n":8,"o":13.27,"t":"2026-10-20T18:30:00Z","v":390,"vw":13.276667},{"c":13.28,"h":13.29,"l":13.28,"n":10,"o":13.29,"t":"2026-10-20T18:35:00Z","v":1230,"vw":13.286604},{"c":13.29,"h":13.295,"l":13.29,"n":64,"o":13.295,"t":"2026-10-20T18:40:00Z","v":1821,"vw":13.291667},{"c":13.29,"h":13.29,"l":13.29,"n":27,"o":13.29,"t":"2026-10-20T18:45:00Z","v":740,"vw":13.29},{"c":13.27,"h":13.3,"l":13.27,"n":115,"o":13.28,"t":"2026-10-20T18:50:00Z","v":3329,"vw":13.281955},{"c":13.325,"h":13.325,"l":13.28,"n":117,"o":13.29,"t":"2026-10-20T18:55:00Z","v":6522,"vw":13.28904},{"c":13.375,"h":13.39,"l":13.36,"n":62,"o":13.36,"t":"2026-10-20T19:00:00Z","v":4252,"vw":13.377075},{"c":13.4,"h":13.4,"l":13.39,"n":32,"o":13.39,"t":"2026-10-20T19:05:00Z","v":532,"vw":13.396667},{"c":13.39,"h":13.39,"l":13.38,"n":21,"o":13.38,"t":"2026-10-20T19:10:00Z","v":913,"vw":13.388571},{"c":13.43,"h":13.43,"l":13.4,"n":44,"o":13.4,"t":"2026-10-20T19:15:00Z","v":1693,"vw":13.413629},{"c":13.44,"h":13.44,"l":13.42,"n":62,"o":13.438,"t":"2026-10-20T19:20:00Z","v":2721,"vw":13.438482},{"c":13.415,"h":13.45,"l":13.41,"n":74,"o":13.44,"t":"2026-10-20T19:25:00Z","v":4230,"vw":13.426512},{"c":13.44,"h":13.46,"l":13.42,"n":66,"o":13.43,"t":"2026-10-20T19:30:00Z","v":2876,"vw":13.442867},{"c":13.4,"h":13.4245,"l":13.38,"n":94,"o":13.42,"t":"2026-10-20T19:35:00Z","v":2819,"vw":13.407395},{"c":13.435,"h":13.435,"l":13.415,"n":53,"o":13.415,"t":"2026-10-20T19:40:00Z","v":2008,"vw":13.429286},{"c":13.4,"h":13.435,"l":13.395,"n":98,"o":13.435,"t":"2026-10-20T19:45:00Z","v":3081,"vw":13.41326},{"c":13.42,"h":13.42,"l":13.38,"n":93,"o":13.405,"t":"2026-10-20T19:50:00Z","v":4902,"vw":13.404202},{"c":13.45,"h":13.49,"l":13.41,"n":459,"o":13.44,"t":"2026-10-20T19:55:00Z","v":28738,"vw":13.445297},{"c":13.48,"h":13.48,"l":13.48,"n":19,"o":13.48,"t":"2026-10-20T20:00:00Z","v":72166,"vw":13.48},{"c":13.38,"h":13.65,"l":13.38,"n":3,"o":13.5,"t":"2026-10-20T20:15:00Z","v":3750,"vw":13.5096},{"c":13.6286,"h":13.6286,"l":13.6286,"n":1,"o":13.6286,"t":"2026-10-20T20:40:00Z","v":3000,"vw":13.6286},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-21T12:35:00Z","v":100,"vw":13.48},{"c":13.22,"h":13.3,"l":13.21,"n":10,"o":13.3,"t":"2026-10-21T12:40:00Z","v":4540,"vw":13.227558},{"c":13.41,"h":13.41,"l":13.41,"n":23,"o":13.41,"t":"2026-10-21T13:30:00Z","v":4496,"vw":13.41},{"c":13.36,"h":13.36,"l":13.36,"n":7,"o":13.36,"t":"2026-10-21T13:35:00Z","v":191,"vw":13.36},{"c":13.2401,"h":13.45,"l":13.2401,"n":54,"o":13.45,"t":"2026-10-21T13:40:00Z","v":5987,"vw":13.350086},{"c":13.295,"h":13.295,"l":13.295,"n":6,"o":13.295,"t":"2026-10-21T13:45:00Z","v":1113,"vw":13.295},{"c":13.31,"h":13.36,"l":13.295,"n":57,"o":13.295,"t":"2026-10-21T13:50:00Z","v":7350,"vw":13.340599},{"c":13.315,"h":13.315,"l":13.31,"n":26,"o":13.315,"t":"2026-10-21T13:55:00Z","v":1599,"vw":13.314588},{"c":13.17,"h":13.28,"l":13.17,"n":59,"o":13.28,"t":"2026-10-21T14:00:00Z","v":7943,"vw":13.190732},{"c":13.15,"h":13.15,"l":13.15,"n":4,"o":13.15,"t":"2026-10-21T14:05:00Z","v":510,"vw":13.15},{"c":13.163,"h":13.163,"l":13.163,"n":7,"o":13.163,"t":"2026-10-21T14:15:00Z","v":275,"vw":13.163},{"c":13.22,"h":13.22,"l":13.16,"n":51,"o":13.16,"t":"2026-10-21T14:20:00Z","v":3153,"vw":13.187788},{"c":13.25,"h":13.25,"l":13.24,"n":13,"o":13.24,"t":"2026-10-21T14:25:00Z","v":371,"vw":13.245},{"c":13.23,"h":13.29,"l":13.23,"n":23,"o":13.29,"t":"2026-10-21T14:35:00Z","v":522,"vw":13.26},{"c":13.23,"h":13.24,"l":13.23,"n":17,"o":13.24,"t":"2026-10-21T14:45:00Z","v":3342,"vw":13.230313},{"c":13.26,"h":13.26,"l":13.22,"n":24,"o":13.22,"t":"2026-10-21T14:50:00Z","v":4551,"vw":13.234054},{"c":13.2181,"h":13.2699,"l":13.2181,"n":5,"o":13.2699,"t":"2026-10-21T15:00:00Z","v":912,"vw":13.241122},{"c":13.21,"h":13.21,"l":13.21,"n":7,"o":13.21,"t":"2026-10-21T15:05:00Z","v":531,"vw":13.21},{"c":13.22,"h":13.22,"l":13.22,"n":3,"o":13.22,"t":"2026-10-21T15:10:00Z","v":145,"vw":13.22},{"c":13.23,"h":13.26,"l":13.23,"n":20,"o":13.25,"t":"2026-10-21T15:25:00Z","v":559,"vw":13.2475},{"c":13.24,"h":13.24,"l":13.2001,"n":10,"o":13.2001,"t":"2026-10-21T15:35:00Z","v":519,"vw":13.208465},{"c":13.24,"h":13.24,"l":13.24,"n":41,"o":13.24,"t":"2026-10-21T15:45:00Z","v":308,"vw":13.24},{"c":13.41,"h":13.43,"l":13.27,"n":136,"o":13.27,"t":"2026-10-21T15:50:00Z","v":14266,"vw":13.350631},{"c":13.44,"h":13.44,"l":13.41,"n":19,"o":13.41,"t":"2026-10-21T15:55:00Z","v":328,"vw":13.425},{"c":13.415,"h":13.415,"l":13.415,"n":14,"o":13.415,"t":"2026-10-21T16:00:00Z","v":333,"vw":13.415},{"c":13.395,"h":13.395,"l":13.38,"n":7,"o":13.38,"t":"2026-10-21T16:10:00Z","v":245,"vw":13.3875},{"c":13.38,"h":13.395,"l":13.38,"n":8,"o":13.395,"t":"2026-10-21T16:20:00Z","v":554,"vw":13.383425},{"c":13.43,"h":13.43,"l":13.39,"n":25,"o":13.39,"t":"2026-10-21T16:25:00Z","v":1512,"vw":13.401334},{"c":13.445,"h":13.45,"l":13.44,"n":27,"o":13.44,"t":"2026-10-21T16:35:00Z","v":1041,"vw":13.445},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-21T16:40:00Z","v":150,"vw":13.43},{"c":13.4301,"h":13.4301,"l":13.43,"n":5,"o":13.43,"t":"2026-10-21T16:45:00Z","v":1308,"vw":13.430092},{"c":13.33,"h":13.4,"l":13.33,"n":51,"o":13.39,"t":"2026-10-21T16:55:00Z","v":2025,"vw":13.375391},{"c":13.36,"h":13.36,"l":13.35,"n":32,"o":13.36,"t":"2026-10-21T17:00:00Z","v":1125,"vw":13.356875},{"c":13.35,"h":13.38,"l":13.35,"n":22,"o":13.365,"t":"2026-10-21T17:05:00Z","v":3119,"vw":13.353837},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-10-21T17:10:00Z","v":1903,"vw":13.35},{"c":13.3391,"h":13.3391,"l":13.3391,"n":3,"o":13.3391,"t":"2026-10-21T17:15:00Z","v":151,"vw":13.3391},{"c":13.36,"h":13.36,"l":13.345,"n":105,"o":13.345,"t":"2026-10-21T17:25:00Z","v":1362,"vw":13.348333},{"c":13.36,"h":13.36,"l":13.36,"n":7,"o":13.36,"t":"2026-10-21T17:30:00Z","v":107,"vw":13.36},{"c":13.39,"h":13.39,"l":13.36,"n":50,"o":13.36,"t":"2026-10-21T17:45:00Z","v":1539,"vw":13.372463},{"c":13.4,"h":13.4,"l":13.4,"n":9,"o":13.4,"t":"2026-10-21T17:50:00Z","v":366,"vw":13.4},{"c":13.415,"h":13.415,"l":13.415,"n":8,"o":13.415,"t":"2026-10-21T18:00:00Z","v":427,"vw":13.415},{"c":13.435,"h":13.435,"l":13.435,"n":14,"o":13.435,"t":"2026-10-21T18:05:00Z","v":633,"vw":13.435},{"c":13.45,"h":13.45,"l":13.45,"n":27,"o":13.45,"t":"2026-10-21T18:10:00Z","v":744,"vw":13.45},{"c":13.46,"h":13.46,"l":13.46,"n":6,"o":13.46,"t":"2026-10-21T18:15:00Z","v":226,"vw":13.46},{"c":13.51,"h":13.51,"l":13.46,"n":53,"o":13.46,"t":"2026-10-21T18:20:00Z","v":2539,"vw":13.47466},{"c":13.5,"h":13.5,"l":13.5,"n":9,"o":13.5,"t":"2026-10-21T18:25:00Z","v":314,"vw":13.5},{"c":13.51,"h":13.55,"l":13.5,"n":136,"o":13.52,"t":"2026-10-21T18:30:00Z","v":6913,"vw":13.530017},{"c":13.59,"h":13.59,"l":13.52,"n":69,"o":13.535,"t":"2026-10-21T18:35:00Z","v":2938,"vw":13.555151},{"c":13.555,"h":13.63,"l":13.54,"n":173,"o":13.565,"t":"2026-10-21T18:40:00Z","v":9785,"vw":13.586558},{"c":13.525,"h":13.58,"l":13.525,"n":46,"o":13.57,"t":"2026-10-21T18:45:00Z","v":2635,"vw":13.552451},{"c":13.53,"h":13.54,"l":13.51,"n":39,"o":13.51,"t":"2026-10-21T18:50:00Z","v":2757,"vw":13.530435},{"c":13.48,"h":13.51,"l":13.48,"n":18,"o":13.51,"t":"2026-10-21T18:55:00Z","v":636,"vw":13.4875},{"c":13.44,"h":13.47,"l":13.44,"n":33,"o":13.47,"t":"2026-10-21T19:00:00Z","v":4093,"vw":13.442121},{"c":13.44,"h":13.44,"l":13.44,"n":15,"o":13.44,"t":"2026-10-21T19:05:00Z","v":565,"vw":13.44},{"c":13.46,"h":13.46,"l":13.41,"n":42,"o":13.43,"t":"2026-10-21T19:10:00Z","v":1750,"vw":13.44247},{"c":13.5,"h":13.5,"l":13.5,"n":51,"o":13.5,"t":"2026-10-21T19:15:00Z","v":1692,"vw":13.5},{"c":13.515,"h":13.53,"l":13.51,"n":89,"o":13.51,"t":"2026-10-21T19:20:00Z","v":3715,"vw":13.5152},{"c":13.57,"h":13.57,"l":13.53,"n":86,"o":13.53,"t":"2026-10-21T19:25:00Z","v":4138,"vw":13.544616},{"c":13.64,"h":13.64,"l":13.555,"n":114,"o":13.57,"t":"2026-10-21T19:30:00Z","v":5701,"vw":13.58796},{"c":13.685,"h":13.685,"l":13.61,"n":127,"o":13.63,"t":"2026-10-21T19:35:00Z","v":12603,"vw":13.633138},{"c":13.655,"h":13.685,"l":13.63,"n":254,"o":13.685,"t":"2026-10-21T19:40:00Z","v":16123,"vw":13.660168},{"c":13.645,"h":13.68,"l":13.63,"n":89,"o":13.655,"t":"2026-10-21T19:45:00Z","v":4914,"vw":13.657},{"c":13.67,"h":13.69,"l":13.63,"n":239,"o":13.66,"t":"2026-10-21T19:50:00Z","v":13898,"vw":13.666476},{"c":13.75,"h":13.78,"l":13.66,"n":579,"o":13.68,"t":"2026-10-21T19:55:00Z","v":45617,"vw":13.718716},{"c":13.75,"h":13.75,"l":13.75,"n":18,"o":13.75,"t":"2026-10-21T20:00:00Z","v":46748,"vw":13.75},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-21T23:10:00Z","v":107,"vw":13.56},{"c":13.58,"h":13.59,"l":13.58,"n":3,"o":13.59,"t":"2026-10-22T12:30:00Z","v":441,"vw":13.584535},{"c":13.84,"h":13.84,"l":13.62,"n":29,"o":13.62,"t":"2026-10-22T13:30:00Z","v":3057,"vw":13.655657},{"c":13.84,"h":13.87,"l":13.775,"n":13,"o":13.85,"t":"2026-10-22T13:35:00Z","v":790,"vw":13.830833},{"c":13.87,"h":13.87,"l":13.86,"n":6,"o":13.86,"t":"2026-10-22T13:40:00Z","v":272,"vw":13.865},{"c":13.88,"h":13.88,"l":13.84,"n":32,"o":13.87,"t":"2026-10-22T13:45:00Z","v":1518,"vw":13.87},{"c":13.78,"h":13.88,"l":13.78,"n":32,"o":13.88,"t":"2026-10-22T13:50:00Z","v":1789,"vw":13.828699},{"c":13.91,"h":13.91,"l":13.85,"n":26,"o":13.85,"t":"2026-10-22T13:55:00Z","v":1074,"vw":13.883941},{"c":13.92,"h":13.92,"l":13.8699,"n":13,"o":13.8699,"t":"2026-10-22T14:00:00Z","v":1442,"vw":13.893576},{"c":13.9,"h":13.97,"l":13.88,"n":30,"o":13.89,"t":"2026-10-22T14:05:00Z","v":10556,"vw":13.953036},{"c":13.95,"h":13.95,"l":13.89,"n":68,"o":13.935,"t":"2026-10-22T14:10:00Z","v":8514,"vw":13.916063},{"c":13.92,"h":13.98,"l":13.92,"n":212,"o":13.96,"t":"2026-10-22T14:15:00Z","v":13009,"vw":13.953279},{"c":13.86,"h":13.91,"l":13.82,"n":45,"o":13.91,"t":"2026-10-22T14:20:00Z","v":3282,"vw":13.865273},{"c":13.86,"h":13.885,"l":13.86,"n":65,"o":13.86,"t":"2026-10-22T14:25:00Z","v":2742,"vw":13.861839},{"c":13.8062,"h":13.86,"l":13.8062,"n":18,"o":13.86,"t":"2026-10-22T14:30:00Z","v":604,"vw":13.82834},{"c":13.835,"h":13.86,"l":13.81,"n":35,"o":13.81,"t":"2026-10-22T14:35:00Z","v":2650,"vw":13.841536},{"c":13.9,"h":13.905,"l":13.87,"n":34,"o":13.87,"t":"2026-10-22T14:40:00Z","v":1798,"vw":13.875},{"c":13.81,"h":13.95,"l":13.79,"n":196,"o":13.95,"t":"2026-10-22T14:45:00Z","v":13935,"vw":13.836193},{"c":13.82,"h":13.83,"l":13.7868,"n":83,"o":13.83,"t":"2026-10-22T14:50:00Z","v":9618,"vw":13.805539},{"c":13.81,"h":13.82,"l":13.81,"n":4,"o":13.82,"t":"2026-10-22T15:05:00Z","v":366,"vw":13.816678},{"c":13.76,"h":13.83,"l":13.76,"n":65,"o":13.79,"t":"2026-10-22T15:10:00Z","v":4277,"vw":13.808675},{"c":13.8,"h":13.8,"l":13.79,"n":30,"o":13.79,"t":"2026-10-22T15:15:00Z","v":1111,"vw":13.797143},{"c":13.83,"h":13.83,"l":13.795,"n":31,"o":13.795,"t":"2026-10-22T15:20:00Z","v":1276,"vw":13.806875},{"c":13.79,"h":13.8,"l":13.79,"n":11,"o":13.8,"t":"2026-10-22T15:25:00Z","v":323,"vw":13.795},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-22T15:30:00Z","v":2321,"vw":13.82},{"c":13.78,"h":13.78,"l":13.78,"n":8,"o":13.78,"t":"2026-10-22T15:35:00Z","v":186,"vw":13.78},{"c":13.86,"h":13.9265,"l":13.775,"n":74,"o":13.775,"t":"2026-10-22T15:40:00Z","v":4320,"vw":13.83405},{"c":13.9,"h":13.9,"l":13.87,"n":15,"o":13.87,"t":"2026-10-22T15:45:00Z","v":522,"vw":13.89},{"c":13.955,"h":13.955,"l":13.94,"n":21,"o":13.94,"t":"2026-10-22T15:50:00Z","v":855,"vw":13.947},{"c":13.94,"h":13.94,"l":13.91,"n":14,"o":13.91,"t":"2026-10-22T15:55:00Z","v":409,"vw":13.925},{"c":13.91,"h":13.98,"l":13.91,"n":16,"o":13.9488,"t":"2026-10-22T16:00:00Z","v":884,"vw":13.95408},{"c":13.9,"h":13.925,"l":13.9,"n":34,"o":13.91,"t":"2026-10-22T16:05:00Z","v":1879,"vw":13.9124},{"c":13.9,"h":13.905,"l":13.9,"n":12,"o":13.905,"t":"2026-10-22T16:10:00Z","v":244,"vw":13.9025},{"c":13.905,"h":13.905,"l":13.88,"n":15,"o":13.9,"t":"2026-10-22T16:15:00Z","v":1862,"vw":13.898089},{"c":13.89,"h":13.93,"l":13.88,"n":34,"o":13.93,"t":"2026-10-22T16:20:00Z","v":1664,"vw":13.900909},{"c":13.91,"h":13.91,"l":13.885,"n":38,"o":13.885,"t":"2026-10-22T16:25:00Z","v":1626,"vw":13.898739},{"c":13.89,"h":13.91,"l":13.89,"n":26,"o":13.91,"t":"2026-10-22T16:30:00Z","v":1020,"vw":13.898333},{"c":13.89,"h":13.91,"l":13.89,"n":11,"o":13.91,"t":"2026-10-22T16:35:00Z","v":553,"vw":13.902},{"c":13.87,"h":13.885,"l":13.86,"n":13,"o":13.885,"t":"2026-10-22T16:40:00Z","v":727,"vw":13.869},{"c":13.85,"h":13.865,"l":13.83,"n":18,"o":13.86,"t":"2026-10-22T16:45:00Z","v":1707,"vw":13.8575},{"c":13.83,"h":13.85,"l":13.83,"n":10,"o":13.85,"t":"2026-10-22T16:50:00Z","v":571,"vw":13.843333},{"c":13.94,"h":13.94,"l":13.84,"n":81,"o":13.855,"t":"2026-10-22T16:55:00Z","v":11772,"vw":13.869261},{"c":13.89,"h":13.935,"l":13.89,"n":32,"o":13.935,"t":"2026-10-22T17:00:00Z","v":1113,"vw":13.92},{"c":13.905,"h":13.91,"l":13.88,"n":32,"o":13.893,"t":"2026-10-22T17:05:00Z","v":1265,"vw":13.892298},{"c":13.89,"h":13.9194,"l":13.85,"n":35,"o":13.905,"t":"2026-10-22T17:10:00Z","v":2309,"vw":13.911324},{"c":13.89,"h":13.89,"l":13.89,"n":7,"o":13.89,"t":"2026-10-22T17:15:00Z","v":117,"vw":13.89},{"c":13.9,"h":13.93,"l":13.9,"n":16,"o":13.93,"t":"2026-10-22T17:20:00Z","v":676,"vw":13.918},{"c":13.92,"h":13.93,"l":13.89,"n":44,"o":13.93,"t":"2026-10-22T17:25:00Z","v":2083,"vw":13.924431},{"c":13.925,"h":13.925,"l":13.91,"n":86,"o":13.92,"t":"2026-10-22T17:30:00Z","v":4584,"vw":13.913357},{"c":13.82,"h":13.93,"l":13.82,"n":229,"o":13.93,"t":"2026-10-22T17:35:00Z","v":25714,"vw":13.897428},{"c":13.83,"h":13.85,"l":13.83,"n":29,"o":13.85,"t":"2026-10-22T17:40:00Z","v":1276,"vw":13.84117},{"c":13.8201,"h":13.8201,"l":13.8201,"n":7,"o":13.8201,"t":"2026-10-22T17:45:00Z","v":301,"vw":13.8201},{"c":13.805,"h":13.85,"l":13.805,"n":25,"o":13.85,"t":"2026-10-22T17:50:00Z","v":1245,"vw":13.833334},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-10-22T17:55:00Z","v":133,"vw":13.81},{"c":13.8,"h":13.83,"l":13.8,"n":17,"o":13.83,"t":"2026-10-22T18:00:00Z","v":908,"vw":13.82},{"c":13.8,"h":13.8,"l":13.78,"n":15,"o":13.8,"t":"2026-10-22T18:05:00Z","v":1027,"vw":13.788889},{"c":13.75,"h":13.8,"l":13.75,"n":47,"o":13.8,"t":"2026-10-22T18:10:00Z","v":3285,"vw":13.769615},{"c":13.805,"h":13.81,"l":13.78,"n":63,"o":13.78,"t":"2026-10-22T18:15:00Z","v":2479,"vw":13.798823},{"c":13.845,"h":13.845,"l":13.81,"n":28,"o":13.81,"t":"2026-10-22T18:20:00Z","v":1701,"vw":13.83201},{"c":13.79,"h":13.83,"l":13.7856,"n":131,"o":13.83,"t":"2026-10-22T18:25:00Z","v":10612,"vw":13.802168},{"c":13.77,"h":13.79,"l":13.77,"n":36,"o":13.79,"t":"2026-10-22T18:30:00Z","v":938,"vw":13.784286},{"c":13.765,"h":13.77,"l":13.765,"n":10,"o":13.77,"t":"2026-10-22T18:35:00Z","v":473,"vw":13.7675},{"c":13.775,"h":13.775,"l":13.765,"n":14,"o":13.765,"t":"2026-10-22T18:40:00Z","v":517,"vw":13.768333},{"c":13.775,"h":13.79,"l":13.775,"n":26,"o":13.79,"t":"2026-10-22T18:45:00Z","v":1394,"vw":13.784202},{"c":13.775,"h":13.79,"l":13.775,"n":20,"o":13.79,"t":"2026-10-22T18:50:00Z","v":591,"vw":13.78625},{"c":13.77,"h":13.79,"l":13.77,"n":39,"o":13.79,"t":"2026-10-22T18:55:00Z","v":4205,"vw":13.779053},{"c":13.78,"h":13.795,"l":13.77,"n":26,"o":13.77,"t":"2026-10-22T19:00:00Z","v":1399,"vw":13.781364},{"c":13.765,"h":13.78,"l":13.755,"n":31,"o":13.78,"t":"2026-10-22T19:05:00Z","v":3567,"vw":13.768336},{"c":13.765,"h":13.765,"l":13.765,"n":23,"o":13.765,"t":"2026-10-22T19:10:00Z","v":984,"vw":13.765},{"c":13.765,"h":13.765,"l":13.765,"n":16,"o":13.765,"t":"2026-10-22T19:15:00Z","v":909,"vw":13.765},{"c":13.765,"h":13.765,"l":13.765,"n":33,"o":13.765,"t":"2026-10-22T19:20:00Z","v":1897,"vw":13.765},{"c":13.81,"h":13.81,"l":13.76,"n":85,"o":13.775,"t":"2026-10-22T19:25:00Z","v":4183,"vw":13.798472},{"c":13.84,"h":13.85,"l":13.83,"n":82,"o":13.83,"t":"2026-10-22T19:30:00Z","v":6001,"vw":13.840813},{"c":13.87,"h":13.875,"l":13.845,"n":45,"o":13.85,"t":"2026-10-22T19:35:00Z","v":3200,"vw":13.860371},{"c":13.845,"h":13.86,"l":13.84,"n":126,"o":13.86,"t":"2026-10-22T19:40:00Z","v":4884,"vw":13.85246},{"c":13.87,"h":13.87,"l":13.8,"n":113,"o":13.84,"t":"2026-10-22T19:45:00Z","v":9455,"vw":13.829488},{"c":13.87,"h":13.87,"l":13.81,"n":161,"o":13.85,"t":"2026-10-22T19:50:00Z","v":17086,"vw":13.853719},{"c":13.95,"h":13.96,"l":13.89,"n":474,"o":13.89,"t":"2026-10-22T19:55:00Z","v":25081,"vw":13.920967},{"c":13.95,"h":13.95,"l":13.95,"n":14,"o":13.95,"t":"2026-10-22T20:00:00Z","v":44527,"vw":13.95}],"history":[{"c":10.4,"h":10.55,"l":10.1104,"n":2300,"o":10.44,"t":"2024-10-21T04:00:00Z","v":103822,"vw":10.301724},{"c":10.59,"h":10.76,"l":10.365,"n":2204,"o":10.56,"t":"2024-10-22T04:00:00Z","v":111212,"vw":10.570339},{"c":10.39,"h":10.75,"l":10.25,"n":2589,"o":10.54,"t":"2024-10-23T04:00:00Z","v":113815,"vw":10.483142},{"c":10.18,"h":10.4,"l":10.01,"n":1398,"o":10.31,"t":"2024-10-24T04:00:00Z","v":68961,"vw":10.190621},{"c":10.18,"h":10.95,"l":10.13,"n":3123,"o":10.34,"t":"2024-10-25T04:00:00Z","v":197562,"vw":10.531072},{"c":10.17,"h":10.315,"l":10.05,"n":2288,"o":10.13,"t":"2024-10-28T04:00:00Z","v":84358,"vw":10.176187},{"c":9.77,"h":10.21,"l":9.69,"n":1895,"o":10.21,"t":"2024-10-29T04:00:00Z","v":97452,"vw":9.870433},{"c":9.69,"h":9.96,"l":9.52,"n":2122,"o":9.7,"t":"2024-10-30T04:00:00Z","v":115261,"vw":9.724694},{"c":9.3,"h":9.66,"l":9.24,"n":2376,"o":9.58,"t":"2024-10-31T04:00:00Z","v":83226,"vw":9.372545},{"c":9.06,"h":9.5,"l":9.03,"n":1860,"o":9.43,"t":"2024-11-01T04:00:00Z","v":87110,"vw":9.167408},{"c":9,"h":9.18,"l":8.8,"n":1885,"o":9.07,"t":"2024-11-04T05:00:00Z","v":86486,"vw":8.958393},{"c":9.12,"h":9.47,"l":9.04,"n":2249,"o":9.1,"t":"2024-11-05T05:00:00Z","v":87133,"vw":9.225742},{"c":9.57,"h":9.8189,"l":9.07,"n":2299,"o":9.42,"t":"2024-11-06T05:00:00Z","v":194452,"vw":9.524794},{"c":9.76,"h":10.048,"l":9.44,"n":2492,"o":9.45,"t":"2024-11-07T05:00:00Z","v":177305,"vw":9.82016},{"c":12.63,"h":13.78,"l":10.5,"n":10328,"o":10.5,"t":"2024-11-08T05:00:00Z","v":1016499,"vw":12.252977},{"c":11.17,"h":13.2,"l":11.1,"n":5950,"o":12.63,"t":"2024-11-11T05:00:00Z","v":498821,"vw":11.680668},{"c":10.33,"h":11.5,"l":10.33,"n":4618,"o":11.5,"t":"2024-11-12T05:00:00Z","v":487645,"vw":10.728323},{"c":9.82,"h":10.5199,"l":9.82,"n":3775,"o":10.3,"t":"2024-11-13T05:00:00Z","v":457794,"vw":9.980943},{"c":10.14,"h":10.28,"l":9.72,"n":3286,"o":9.89,"t":"2024-11-14T05:00:00Z","v":391016,"vw":10.102795},{"c":9.77,"h":10.21,"l":9.45,"n":4057,"o":10.21,"t":"2024-11-15T05:00:00Z","v":272860,"vw":9.749958},{"c":9.95,"h":10.1023,"l":9.59,"n":4986,"o":9.96,"t":"2024-11-18T05:00:00Z","v":468889,"vw":9.917895},{"c":10.16,"h":10.36,"l":9.74,"n":4470,"o":10.15,"t":"2024-11-19T05:00:00Z","v":583582,"vw":10.156033},{"c":9.75,"h":10.295,"l":9.64,"n":3553,"o":10.2,"t":"2024-11-20T05:00:00Z","v":411486,"vw":10.01351},{"c":9.91,"h":10.02,"l":9.41,"n":3151,"o":9.66,"t":"2024-11-21T05:00:00Z","v":314673,"vw":9.881022},{"c":10.34,"h":10.65,"l":10,"n":5957,"o":10.04,"t":"2024-11-22T05:00:00Z","v":672367,"vw":10.409846},{"c":10.38,"h":11.14,"l":10.29,"n":4720,"o":10.54,"t":"2024-11-25T05:00:00Z","v":652005,"vw":10.574488},{"c":10.55,"h":10.61,"l":10.1501,"n":3238,"o":10.32,"t":"2024-11-26T05:00:00Z","v":192464,"vw":10.38027},{"c":11,"h":11.88,"l":10.82,"n":6005,"o":10.82,"t":"2024-11-27T05:00:00Z","v":584787,"vw":11.217792},{"c":10.94,"h":11.41,"l":10.935,"n":2115,"o":11,"t":"2024-11-29T05:00:00Z","v":144470,"vw":11.078691},{"c":10.74,"h":11.32,"l":10.66,"n":4576,"o":10.87,"t":"2024-12-02T05:00:00Z","v":329409,"vw":10.854717},{"c":11.24,"h":11.58,"l":10.495,"n":5062,"o":10.81,"t":"2024-12-03T05:00:00Z","v":487349,"vw":11.278596},{"c":11,"h":11.69,"l":10.94,"n":4932,"o":11.65,"t":"2024-12-04T05:00:00Z","v":406571,"vw":11.263871},{"c":11.23,"h":11.691,"l":10.6771,"n":4868,"o":10.8,"t":"2024-12-05T05:00:00Z","v":357574,"vw":11.249136},{"c":10.5,"h":11.53,"l":10.5,"n":6476,"o":11.32,"t":"2024-12-06T05:00:00Z","v":648199,"vw":10.744831},{"c":11.51,"h":12.58,"l":10.63,"n":12391,"o":10.65,"t":"2024-12-09T05:00:00Z","v":1361499,"vw":11.623956},{"c":11.95,"h":12.74,"l":11.2,"n":5863,"o":11.38,"t":"2024-12-10T05:00:00Z","v":491760,"vw":12.015639},{"c":13.01,"h":13.35,"l":11.4,"n":5798,"o":12,"t":"2024-12-11T05:00:00Z","v":512967,"vw":12.3742},{"c":11.51,"h":12.39,"l":11.135,"n":7981,"o":12.28,"t":"2024-12-12T05:00:00Z","v":722746,"vw":11.583148},{"c":13.28,"h":13.4,"l":11.63,"n":6872,"o":11.76,"t":"2024-12-13T05:00:00Z","v":530373,"vw":12.758606},{"c":11.92,"h":14.405,"l":11.41,"n":11194,"o":13.27,"t":"2024-12-16T05:00:00Z","v":1243550,"vw":12.688358},{"c":11.66,"h":12.27,"l":11.18,"n":8658,"o":12.01,"t":"2024-12-17T05:00:00Z","v":837422,"vw":11.609548},{"c":11.35,"h":12.68,"l":11.215,"n":6904,"o":11.4,"t":"2024-12-18T05:00:00Z","v":585077,"vw":11.935282},{"c":11.11,"h":11.61,"l":10.88,"n":5865,"o":11.61,"t":"2024-12-19T05:00:00Z","v":437057,"vw":11.095004},{"c":9.94,"h":11,"l":9.94,"n":14612,"o":10.3,"t":"2024-12-20T05:00:00Z","v":1550523,"vw":10.295806},{"c":9.92,"h":10.3199,"l":9.621,"n":6548,"o":10,"t":"2024-12-23T05:00:00Z","v":550134,"vw":9.90867},{"c":10.06,"h":10.37,"l":9.86,"n":4488,"o":9.9,"t":"2024-12-24T05:00:00Z","v":555108,"vw":10.143646},{"c":10.41,"h":10.83,"l":10.0807,"n":10700,"o":10.16,"t":"2024-12-26T05:00:00Z","v":1801855,"vw":10.500705},{"c":10.29,"h":10.77,"l":9.98,"n":5748,"o":10.49,"t":"2024-12-27T05:00:00Z","v":635692,"vw":10.292852},{"c":9.88,"h":10.29,"l":9.75,"n":3807,"o":10.2,"t":"2024-12-30T05:00:00Z","v":378121,"vw":9.988609},{"c":10.04,"h":10.32,"l":9.75,"n":3836,"o":9.9,"t":"2024-12-31T05:00:00Z","v":556766,"vw":10.026027},{"c":10.16,"h":10.29,"l":9.87,"n":4465,"o":10.27,"t":"2025-01-02T05:00:00Z","v":422748,"vw":10.034653},{"c":10.22,"h":10.545,"l":9.96,"n":6453,"o":10.23,"t":"2025-01-03T05:00:00Z","v":949289,"vw":10.211488},{"c":10.49,"h":10.86,"l":10.25,"n":7823,"o":10.3,"t":"2025-01-06T05:00:00Z","v":916203,"vw":10.595155},{"c":10.23,"h":10.74,"l":10,"n":7397,"o":10.59,"t":"2025-01-07T05:00:00Z","v":639718,"vw":10.283235},{"c":9.82,"h":10.17,"l":9.35,"n":7962,"o":10.16,"t":"2025-01-08T05:00:00Z","v":877781,"vw":9.840381},{"c":9.94,"h":10.06,"l":9.7,"n":6379,"o":9.71,"t":"2025-01-10T05:00:00Z","v":560492,"vw":9.893115},{"c":11.43,"h":12.1901,"l":10.1,"n":10552,"o":10.1,"t":"2025-01-13T05:00:00Z","v":1126771,"vw":11.311096},{"c":10.58,"h":11.57,"l":10.55,"n":6031,"o":11.57,"t":"2025-01-14T05:00:00Z","v":504799,"vw":10.794662},{"c":10.89,"h":11.13,"l":10.6505,"n":5225,"o":10.9,"t":"2025-01-15T05:00:00Z","v":449380,"vw":10.814932},{"c":11.14,"h":11.81,"l":10.83,"n":5387,"o":10.9,"t":"2025-01-16T05:00:00Z","v":618632,"vw":11.302812},{"c":11.16,"h":11.42,"l":11.13,"n":4131,"o":11.17,"t":"2025-01-17T05:00:00Z","v":266776,"vw":11.223934},{"c":10.97,"h":11.18,"l":10.97,"n":3420,"o":11.18,"t":"2025-01-21T05:00:00Z","v":255657,"vw":11.030993},{"c":10.97,"h":11.21,"l":10.71,"n":3569,"o":10.9,"t":"2025-01-22T05:00:00Z","v":235231,"vw":10.950203},{"c":11.02,"h":11.255,"l":10.785,"n":4028,"o":11,"t":"2025-01-23T05:00:00Z","v":408967,"vw":10.977307},{"c":11.29,"h":11.47,"l":10.95,"n":3891,"o":11.1,"t":"2025-01-24T05:00:00Z","v":293958,"vw":11.214338},{"c":10.99,"h":11.49,"l":10.79,"n":4205,"o":11.32,"t":"2025-01-27T05:00:00Z","v":301674,"vw":10.987398},{"c":11.12,"h":11.2,"l":10.6,"n":3016,"o":10.92,"t":"2025-01-28T05:00:00Z","v":303763,"vw":11.011995},{"c":11.18,"h":11.34,"l":10.96,"n":2909,"o":11.19,"t":"2025-01-29T05:00:00Z","v":152037,"vw":11.11526},{"c":11.2,"h":11.68,"l":11,"n":3488,"o":11.24,"t":"2025-01-30T05:00:00Z","v":338663,"vw":11.322892},{"c":11.19,"h":11.215,"l":10.88,"n":3132,"o":11.19,"t":"2025-01-31T05:00:00Z","v":252813,"vw":11.059725},{"c":11.17,"h":11.19,"l":10.8039,"n":3966,"o":10.93,"t":"2025-02-03T05:00:00Z","v":347791,"vw":11.081107},{"c":11.17,"h":11.24,"l":10.9,"n":4180,"o":11.07,"t":"2025-02-04T05:00:00Z","v":457323,"vw":11.050408},{"c":11.06,"h":11.25,"l":10.95,"n":3506,"o":11.21,"t":"2025-02-05T05:00:00Z","v":189565,"vw":11.056247},{"c":11.1,"h":11.16,"l":10.86,"n":3220,"o":11.16,"t":"2025-02-06T05:00:00Z","v":253871,"vw":11.030293},{"c":10.82,"h":11.15,"l":10.81,"n":3656,"o":11.15,"t":"2025-02-07T05:00:00Z","v":318023,"vw":10.940261},{"c":10.76,"h":10.9639,"l":10.55,"n":3198,"o":10.93,"t":"2025-02-10T05:00:00Z","v":243739,"vw":10.75687},{"c":10.99,"h":11.4,"l":10.55,"n":3708,"o":10.75,"t":"2025-02-11T05:00:00Z","v":295515,"vw":10.992862},{"c":11.22,"h":11.28,"l":10.83,"n":3161,"o":10.88,"t":"2025-02-12T05:00:00Z","v":276740,"vw":11.111471},{"c":10.92,"h":11.3,"l":10.9,"n":3060,"o":11.29,"t":"2025-02-13T05:00:00Z","v":273045,"vw":11.071128},{"c":11.09,"h":11.16,"l":10.7,"n":3841,"o":11,"t":"2025-02-14T05:00:00Z","v":253267,"vw":10.942833},{"c":11.12,"h":11.25,"l":10.915,"n":4359,"o":11.15,"t":"2025-02-18T05:00:00Z","v":490298,"vw":11.053975},{"c":10.79,"h":11.065,"l":10.7,"n":3920,"o":11,"t":"2025-02-19T05:00:00Z","v":274570,"vw":10.838885},{"c":10.6,"h":10.87,"l":10.45,"n":3802,"o":10.8,"t":"2025-02-20T05:00:00Z","v":269710,"vw":10.648492},{"c":10.2,"h":10.7,"l":10.125,"n":4561,"o":10.6,"t":"2025-02-21T05:00:00Z","v":306255,"vw":10.332368},{"c":10.05,"h":10.312,"l":9.91,"n":3200,"o":10.26,"t":"2025-02-24T05:00:00Z","v":280475,"vw":10.058404},{"c":9.62,"h":10.16,"l":9.62,"n":4279,"o":9.97,"t":"2025-02-25T05:00:00Z","v":392387,"vw":9.785932},{"c":9.99,"h":10.02,"l":9.59,"n":4918,"o":9.64,"t":"2025-02-26T05:00:00Z","v":340338,"vw":9.890481},{"c":9.67,"h":9.9864,"l":9.6,"n":5080,"o":9.96,"t":"2025-02-27T05:00:00Z","v":390801,"vw":9.789143},{"c":9.76,"h":9.84,"l":9.5,"n":3569,"o":9.58,"t":"2025-02-28T05:00:00Z","v":224128,"vw":9.735234},{"c":9.1,"h":9.75,"l":8.99,"n":7270,"o":9.75,"t":"2025-03-03T05:00:00Z","v":591353,"vw":9.343159},{"c":9.05,"h":9.21,"l":8.565,"n":5141,"o":8.98,"t":"2025-03-04T05:00:00Z","v":412189,"vw":8.910461},{"c":9.04,"h":9.2,"l":8.83,"n":4853,"o":9.1,"t":"2025-03-05T05:00:00Z","v":299023,"vw":8.989926},{"c":9.03,"h":9.06,"l":8.7501,"n":3770,"o":8.9,"t":"2025-03-06T05:00:00Z","v":229417,"vw":8.956901},{"c":9.54,"h":9.57,"l":8.98,"n":3749,"o":9.06,"t":"2025-03-07T05:00:00Z","v":286426,"vw":9.343341},{"c":8.62,"h":9.5,"l":8.59,"n":4792,"o":9.47,"t":"2025-03-10T04:00:00Z","v":487699,"vw":8.797506},{"c":8.74,"h":9.74,"l":8.64,"n":7990,"o":9,"t":"2025-03-11T04:00:00Z","v":941549,"vw":8.934562},{"c":8.57,"h":8.9805,"l":8.16,"n":5900,"o":8.8,"t":"2025-03-12T04:00:00Z","v":576077,"vw":8.480309},{"c":8.73,"h":8.84,"l":8.34,"n":7166,"o":8.47,"t":"2025-03-13T04:00:00Z","v":581931,"vw":8.619302},{"c":9.9,"h":10.03,"l":8.7,"n":7018,"o":8.88,"t":"2025-03-14T04:00:00Z","v":657069,"vw":9.533783},{"c":9.73,"h":10.165,"l":9.69,"n":4700,"o":9.99,"t":"2025-03-17T04:00:00Z","v":382424,"vw":9.832229},{"c":9.7,"h":9.83,"l":9.51,"n":3142,"o":9.52,"t":"2025-03-18T04:00:00Z","v":202160,"vw":9.670663},{"c":9.93,"h":10.06,"l":9.6,"n":4537,"o":9.71,"t":"2025-03-19T04:00:00Z","v":380092,"vw":9.86466},{"c":9.68,"h":10.2,"l":9.6,"n":5197,"o":9.79,"t":"2025-03-20T04:00:00Z","v":376861,"vw":9.796668},{"c":9.84,"h":10.11,"l":9.55,"n":4058,"o":9.59,"t":"2025-03-21T04:00:00Z","v":406134,"vw":9.844873},{"c":10.64,"h":10.75,"l":9.93,"n":6029,"o":10.03,"t":"2025-03-24T04:00:00Z","v":451265,"vw":10.534428},{"c":10.34,"h":10.74,"l":10.29,"n":4660,"o":10.63,"t":"2025-03-25T04:00:00Z","v":398666,"vw":10.491396},{"c":10.33,"h":10.49,"l":10.1105,"n":4257,"o":10.36,"t":"2025-03-26T04:00:00Z","v":252172,"vw":10.266883},{"c":10.5,"h":10.675,"l":10.2,"n":2990,"o":10.24,"t":"2025-03-27T04:00:00Z","v":177679,"vw":10.508757},{"c":10.1,"h":10.4,"l":9.93,"n":4976,"o":10.4,"t":"2025-03-28T04:00:00Z","v":360204,"vw":10.099174},{"c":10.5,"h":10.54,"l":9.91,"n":3196,"o":10,"t":"2025-03-31T04:00:00Z","v":290583,"vw":10.289875},{"c":10.37,"h":10.87,"l":10.28,"n":3306,"o":10.49,"t":"2025-04-01T04:00:00Z","v":294944,"vw":10.48498},{"c":10.71,"h":10.85,"l":10.22,"n":3595,"o":10.22,"t":"2025-04-02T04:00:00Z","v":258131,"vw":10.666975},{"c":9.4,"h":10.185,"l":9.37,"n":5233,"o":9.98,"t":"2025-04-03T04:00:00Z","v":496223,"vw":9.65263},{"c":8.75,"h":9.16,"l":8.4,"n":4564,"o":9.08,"t":"2025-04-04T04:00:00Z","v":374108,"vw":8.728421},{"c":8.34,"h":8.8,"l":7.9,"n":5692,"o":8.32,"t":"2025-04-07T04:00:00Z","v":448026,"vw":8.316761},{"c":8.32,"h":8.94,"l":8.19,"n":6246,"o":8.8,"t":"2025-04-08T04:00:00Z","v":496448,"vw":8.498924},{"c":9.16,"h":9.43,"l":8.24,"n":4568,"o":8.24,"t":"2025-04-09T04:00:00Z","v":376913,"vw":8.922927},{"c":8.69,"h":9.07,"l":8.44,"n":3892,"o":8.99,"t":"2025-04-10T04:00:00Z","v":306220,"vw":8.761458},{"c":8.83,"h":9.03,"l":8.38,"n":3318,"o":8.58,"t":"2025-04-11T04:00:00Z","v":294199,"vw":8.728369},{"c":9.14,"h":9.42,"l":8.935,"n":3486,"o":9.1,"t":"2025-04-14T04:00:00Z","v":324767,"vw":9.232397},{"c":9.36,"h":9.575,"l":9.02,"n":3734,"o":9.09,"t":"2025-04-15T04:00:00Z","v":264819,"vw":9.409997},{"c":9.23,"h":9.57,"l":9.11,"n":4191,"o":9.32,"t":"2025-04-16T04:00:00Z","v":246864,"vw":9.357917},{"c":9.33,"h":9.54,"l":9.3,"n":2767,"o":9.35,"t":"2025-04-17T04:00:00Z","v":203982,"vw":9.406359},{"c":9.14,"h":9.31,"l":9.1,"n":3556,"o":9.19,"t":"2025-04-21T04:00:00Z","v":217449,"vw":9.158277},{"c":9.57,"h":9.64,"l":9.181,"n":3206,"o":9.31,"t":"2025-04-22T04:00:00Z","v":185520,"vw":9.507307},{"c":10.17,"h":10.34,"l":9.8,"n":3894,"o":9.8,"t":"2025-04-23T04:00:00Z","v":313269,"vw":10.10643},{"c":10.5,"h":10.54,"l":9.91,"n":2317,"o":9.91,"t":"2025-04-24T04:00:00Z","v":161456,"vw":10.389172},{"c":10.44,"h":10.6,"l":10.36,"n":3226,"o":10.36,"t":"2025-04-25T04:00:00Z","v":252650,"vw":10.486878},{"c":10.37,"h":10.52,"l":10.25,"n":3016,"o":10.37,"t":"2025-04-28T04:00:00Z","v":211981,"vw":10.366892},{"c":10.6,"h":10.6,"l":10.23,"n":3514,"o":10.4,"t":"2025-04-29T04:00:00Z","v":268432,"vw":10.484036},{"c":10.53,"h":10.75,"l":10.075,"n":4819,"o":10.33,"t":"2025-04-30T04:00:00Z","v":348962,"vw":10.48326},{"c":10.41,"h":10.75,"l":10.4,"n":3137,"o":10.56,"t":"2025-05-01T04:00:00Z","v":189903,"vw":10.52595},{"c":10.36,"h":10.68,"l":10.31,"n":3415,"o":10.54,"t":"2025-05-02T04:00:00Z","v":186381,"vw":10.463902},{"c":10.3,"h":10.45,"l":10.1935,"n":2720,"o":10.24,"t":"2025-05-05T04:00:00Z","v":113967,"vw":10.343514},{"c":10.26,"h":10.4,"l":10.13,"n":3816,"o":10.24,"t":"2025-05-06T04:00:00Z","v":241057,"vw":10.27071},{"c":10.31,"h":10.51,"l":10.24,"n":3200,"o":10.32,"t":"2025-05-07T04:00:00Z","v":174789,"vw":10.337891},{"c":10.49,"h":10.6,"l":10.39,"n":4387,"o":10.41,"t":"2025-05-08T04:00:00Z","v":251431,"vw":10.510551},{"c":10.53,"h":10.65,"l":10.43,"n":2944,"o":10.58,"t":"2025-05-09T04:00:00Z","v":114211,"vw":10.514801},{"c":10.75,"h":11.1,"l":10.58,"n":9510,"o":10.9,"t":"2025-05-12T04:00:00Z","v":743643,"vw":10.789709},{"c":10.81,"h":11.18,"l":10.665,"n":9055,"o":10.83,"t":"2025-05-13T04:00:00Z","v":719319,"vw":10.857818},{"c":11.3,"h":11.35,"l":10.55,"n":6599,"o":10.71,"t":"2025-05-14T04:00:00Z","v":649039,"vw":10.943886},{"c":10.9,"h":11.4,"l":10.88,"n":6096,"o":11.12,"t":"2025-05-15T04:00:00Z","v":428299,"vw":11.034998},{"c":10.96,"h":11.07,"l":10.8505,"n":4715,"o":10.89,"t":"2025-05-16T04:00:00Z","v":201971,"vw":10.959583},{"c":10.95,"h":11.03,"l":10.73,"n":3305,"o":10.84,"t":"2025-05-19T04:00:00Z","v":156273,"vw":10.939552},{"c":11,"h":11.25,"l":10.825,"n":4542,"o":10.89,"t":"2025-05-20T04:00:00Z","v":358475,"vw":11.044317},{"c":10.5,"h":11.025,"l":10.49,"n":3747,"o":10.95,"t":"2025-05-21T04:00:00Z","v":167470,"vw":10.697296},{"c":10.62,"h":10.77,"l":10.33,"n":4642,"o":10.33,"t":"2025-05-22T04:00:00Z","v":198260,"vw":10.648605},{"c":10.55,"h":10.67,"l":10.41,"n":5116,"o":10.41,"t":"2025-05-23T04:00:00Z","v":211339,"vw":10.556332},{"c":11.05,"h":11.22,"l":10.715,"n":6347,"o":10.72,"t":"2025-05-27T04:00:00Z","v":378574,"vw":11.054424},{"c":11.69,"h":11.96,"l":11.1,"n":12391,"o":11.19,"t":"2025-05-28T04:00:00Z","v":1175350,"vw":11.665084},{"c":11.98,"h":12.11,"l":11.6514,"n":6993,"o":11.9,"t":"2025-05-29T04:00:00Z","v":434048,"vw":11.891853},{"c":12.03,"h":12.16,"l":11.69,"n":5326,"o":11.95,"t":"2025-05-30T04:00:00Z","v":410870,"vw":11.992311},{"c":11.95,"h":12.185,"l":11.84,"n":6363,"o":12.14,"t":"2025-06-02T04:00:00Z","v":269082,"vw":12.0004},{"c":12.05,"h":12.1,"l":11.89,"n":4840,"o":11.95,"t":"2025-06-03T04:00:00Z","v":262798,"vw":12.022328},{"c":11.82,"h":12.1469,"l":11.59,"n":4996,"o":12.04,"t":"2025-06-04T04:00:00Z","v":227412,"vw":11.823348},{"c":11.78,"h":12.02,"l":11.68,"n":4711,"o":11.91,"t":"2025-06-05T04:00:00Z","v":247520,"vw":11.83735},{"c":11.79,"h":11.93,"l":11.735,"n":3897,"o":11.9,"t":"2025-06-06T04:00:00Z","v":208250,"vw":11.820279},{"c":11.88,"h":12.06,"l":11.71,"n":4493,"o":11.88,"t":"2025-06-09T04:00:00Z","v":291295,"vw":11.938853},{"c":11.85,"h":12.02,"l":11.69,"n":4260,"o":12.02,"t":"2025-06-10T04:00:00Z","v":177525,"vw":11.830447},{"c":11.63,"h":11.96,"l":11.535,"n":4220,"o":11.9,"t":"2025-06-11T04:00:00Z","v":238344,"vw":11.712031},{"c":11.13,"h":11.53,"l":11.035,"n":5362,"o":11.51,"t":"2025-06-12T04:00:00Z","v":297816,"vw":11.190047},{"c":10.91,"h":11.15,"l":10.83,"n":4501,"o":10.89,"t":"2025-06-13T04:00:00Z","v":227973,"vw":10.978557},{"c":11.5,"h":11.52,"l":10.85,"n":5535,"o":10.98,"t":"2025-06-16T04:00:00Z","v":330094,"vw":11.321951},{"c":11.32,"h":11.79,"l":11.305,"n":5111,"o":11.38,"t":"2025-06-17T04:00:00Z","v":250943,"vw":11.506948},{"c":11.01,"h":11.3736,"l":11,"n":4864,"o":11.34,"t":"2025-06-18T04:00:00Z","v":207857,"vw":11.102638},{"c":11.1,"h":11.385,"l":11,"n":5795,"o":11.01,"t":"2025-06-20T04:00:00Z","v":466702,"vw":11.155005},{"c":11.59,"h":11.665,"l":10.74,"n":7698,"o":11.15,"t":"2025-06-23T04:00:00Z","v":597793,"vw":11.168186},{"c":12.18,"h":12.21,"l":11.55,"n":5991,"o":11.59,"t":"2025-06-24T04:00:00Z","v":539724,"vw":12.026178},{"c":11.76,"h":12.18,"l":11.535,"n":4258,"o":12.11,"t":"2025-06-25T04:00:00Z","v":274084,"vw":11.755163},{"c":11.77,"h":11.9451,"l":11.74,"n":4984,"o":11.77,"t":"2025-06-26T04:00:00Z","v":229376,"vw":11.815717},{"c":11.77,"h":11.98,"l":11.58,"n":7954,"o":11.78,"t":"2025-06-27T04:00:00Z","v":2512364,"vw":11.768857},{"c":11.77,"h":11.78,"l":11.32,"n":7615,"o":11.76,"t":"2025-06-30T04:00:00Z","v":489032,"vw":11.624724},{"c":11.69,"h":12.05,"l":11.52,"n":6525,"o":11.59,"t":"2025-07-01T04:00:00Z","v":361622,"vw":11.780425},{"c":11.48,"h":11.79,"l":11.44,"n":5173,"o":11.79,"t":"2025-07-02T04:00:00Z","v":271794,"vw":11.555227},{"c":11.36,"h":11.6199,"l":11.18,"n":2910,"o":11.57,"t":"2025-07-03T04:00:00Z","v":150383,"vw":11.373965},{"c":11.32,"h":11.42,"l":10.995,"n":7680,"o":11.32,"t":"2025-07-07T04:00:00Z","v":409062,"vw":11.214051},{"c":11.97,"h":12,"l":11,"n":7145,"o":11.15,"t":"2025-07-08T04:00:00Z","v":515235,"vw":11.633963},{"c":11.55,"h":11.9417,"l":11.3,"n":4285,"o":11.91,"t":"2025-07-09T04:00:00Z","v":271040,"vw":11.61262},{"c":11.5,"h":11.68,"l":11.31,"n":4143,"o":11.52,"t":"2025-07-10T04:00:00Z","v":257996,"vw":11.505251},{"c":11.15,"h":11.5037,"l":11.01,"n":6767,"o":11.42,"t":"2025-07-11T04:00:00Z","v":404423,"vw":11.197845},{"c":11.15,"h":11.2788,"l":10.9806,"n":3850,"o":11.1,"t":"2025-07-14T04:00:00Z","v":230055,"vw":11.153219},{"c":11.02,"h":11.2,"l":10.86,"n":5714,"o":11.19,"t":"2025-07-15T04:00:00Z","v":275609,"vw":11.020257},{"c":11.36,"h":11.46,"l":10.76,"n":4799,"o":11.04,"t":"2025-07-16T04:00:00Z","v":465205,"vw":11.235818},{"c":11.63,"h":11.68,"l":11.327,"n":4284,"o":11.36,"t":"2025-07-17T04:00:00Z","v":222663,"vw":11.583473},{"c":11.23,"h":11.8287,"l":11.23,"n":6151,"o":11.73,"t":"2025-07-18T04:00:00Z","v":251117,"vw":11.446037},{"c":8.87,"h":10.79,"l":8.8032,"n":27966,"o":10.74,"t":"2025-07-21T04:00:00Z","v":2561984,"vw":9.360651},{"c":8.66,"h":9.18,"l":8.475,"n":13764,"o":9.17,"t":"2025-07-22T04:00:00Z","v":1307653,"vw":8.68651},{"c":9.14,"h":9.53,"l":8.725,"n":15022,"o":8.77,"t":"2025-07-23T04:00:00Z","v":1217218,"vw":9.186336},{"c":9.33,"h":9.6799,"l":8.9694,"n":11285,"o":9.28,"t":"2025-07-24T04:00:00Z","v":875775,"vw":9.397563},{"c":9.24,"h":9.35,"l":9.02,"n":8010,"o":9.21,"t":"2025-07-25T04:00:00Z","v":537576,"vw":9.199389},{"c":9.29,"h":9.75,"l":9.22,"n":8162,"o":9.22,"t":"2025-07-28T04:00:00Z","v":673344,"vw":9.449449},{"c":9.11,"h":9.4227,"l":9.07,"n":6200,"o":9.37,"t":"2025-07-29T04:00:00Z","v":449034,"vw":9.181885},{"c":8.87,"h":9.44,"l":8.77,"n":6059,"o":9.19,"t":"2025-07-30T04:00:00Z","v":433680,"vw":8.961004},{"c":8.83,"h":8.94,"l":8.75,"n":4804,"o":8.82,"t":"2025-07-31T04:00:00Z","v":217851,"vw":8.84155},{"c":8.38,"h":8.7,"l":8.38,"n":6727,"o":8.62,"t":"2025-08-01T04:00:00Z","v":441152,"vw":8.496737},{"c":8.6,"h":8.62,"l":8.31,"n":5956,"o":8.43,"t":"2025-08-04T04:00:00Z","v":404302,"vw":8.457958},{"c":8.48,"h":8.8182,"l":8.345,"n":6000,"o":8.7,"t":"2025-08-05T04:00:00Z","v":348323,"vw":8.444139},{"c":8.38,"h":8.47,"l":8.31,"n":5226,"o":8.4,"t":"2025-08-06T04:00:00Z","v":309841,"vw":8.387124},{"c":8.67,"h":8.69,"l":8.42,"n":5688,"o":8.53,"t":"2025-08-07T04:00:00Z","v":342622,"vw":8.535705},{"c":8.69,"h":9.14,"l":8.65,"n":5581,"o":9,"t":"2025-08-08T04:00:00Z","v":382308,"vw":8.896452},{"c":8.15,"h":8.6145,"l":8.03,"n":7200,"o":8.6,"t":"2025-08-11T04:00:00Z","v":597714,"vw":8.231464},{"c":8.34,"h":8.4,"l":8.055,"n":4356,"o":8.14,"t":"2025-08-12T04:00:00Z","v":315425,"vw":8.209383},{"c":8.87,"h":8.94,"l":8.25,"n":4224,"o":8.42,"t":"2025-08-13T04:00:00Z","v":260162,"vw":8.779673},{"c":8.61,"h":8.77,"l":8.45,"n":3551,"o":8.69,"t":"2025-08-14T04:00:00Z","v":187829,"vw":8.588168},{"c":8.41,"h":8.69,"l":8.34,"n":4225,"o":8.68,"t":"2025-08-15T04:00:00Z","v":250019,"vw":8.449885},{"c":8.37,"h":8.64,"l":8.3265,"n":4398,"o":8.42,"t":"2025-08-18T04:00:00Z","v":234313,"vw":8.467594},{"c":8.39,"h":8.505,"l":8.285,"n":3800,"o":8.39,"t":"2025-08-19T04:00:00Z","v":241818,"vw":8.39804},{"c":8.56,"h":8.565,"l":8.24,"n":4470,"o":8.39,"t":"2025-08-20T04:00:00Z","v":266743,"vw":8.440839},{"c":8.53,"h":8.6284,"l":8.39,"n":4267,"o":8.44,"t":"2025-08-21T04:00:00Z","v":198096,"vw":8.549446},{"c":8.67,"h":8.87,"l":8.59,"n":5292,"o":8.59,"t":"2025-08-22T04:00:00Z","v":294759,"vw":8.714181},{"c":8.43,"h":8.7516,"l":8.43,"n":3940,"o":8.67,"t":"2025-08-25T04:00:00Z","v":201720,"vw":8.549817},{"c":8.71,"h":8.715,"l":8.43,"n":6157,"o":8.43,"t":"2025-08-26T04:00:00Z","v":307611,"vw":8.611899},{"c":8.72,"h":8.77,"l":8.5419,"n":5990,"o":8.69,"t":"2025-08-27T04:00:00Z","v":361076,"vw":8.666647},{"c":8.59,"h":8.75,"l":8.35,"n":5223,"o":8.75,"t":"2025-08-28T04:00:00Z","v":338161,"vw":8.517161},{"c":8.63,"h":8.671,"l":8.42,"n":6631,"o":8.53,"t":"2025-08-29T04:00:00Z","v":394856,"vw":8.579372},{"c":8.79,"h":8.935,"l":8.33,"n":5795,"o":8.5,"t":"2025-09-02T04:00:00Z","v":632382,"vw":8.628771},{"c":8.32,"h":8.79,"l":8.32,"n":4568,"o":8.7,"t":"2025-09-03T04:00:00Z","v":315733,"vw":8.476326},{"c":8.41,"h":8.55,"l":8.28,"n":5750,"o":8.37,"t":"2025-09-04T04:00:00Z","v":354189,"vw":8.399338},{"c":8.54,"h":8.62,"l":8.42,"n":3496,"o":8.48,"t":"2025-09-05T04:00:00Z","v":189946,"vw":8.50853},{"c":8.63,"h":8.65,"l":8.37,"n":3757,"o":8.48,"t":"2025-09-08T04:00:00Z","v":150220,"vw":8.563212},{"c":8.27,"h":8.7295,"l":8.21,"n":7014,"o":8.6,"t":"2025-09-09T04:00:00Z","v":421071,"vw":8.336304},{"c":8.46,"h":8.575,"l":8.2,"n":4631,"o":8.22,"t":"2025-09-10T04:00:00Z","v":220036,"vw":8.445956},{"c":8.5,"h":8.56,"l":8.32,"n":4804,"o":8.51,"t":"2025-09-11T04:00:00Z","v":231084,"vw":8.491698},{"c":8.14,"h":8.46,"l":8.095,"n":4807,"o":8.39,"t":"2025-09-12T04:00:00Z","v":289323,"vw":8.254047},{"c":8.59,"h":8.66,"l":8.18,"n":5918,"o":8.2,"t":"2025-09-15T04:00:00Z","v":454438,"vw":8.467723},{"c":8.92,"h":9.03,"l":8.59,"n":6048,"o":8.72,"t":"2025-09-16T04:00:00Z","v":420145,"vw":8.870309},{"c":8.81,"h":9.094,"l":8.78,"n":5434,"o":9.08,"t":"2025-09-17T04:00:00Z","v":300712,"vw":8.901993},{"c":9.11,"h":9.245,"l":8.86,"n":5746,"o":8.86,"t":"2025-09-18T04:00:00Z","v":252057,"vw":9.113891},{"c":9.33,"h":9.54,"l":9.01,"n":5821,"o":9.01,"t":"2025-09-19T04:00:00Z","v":668292,"vw":9.317104},{"c":9.4,"h":9.485,"l":9.1723,"n":5028,"o":9.29,"t":"2025-09-22T04:00:00Z","v":250496,"vw":9.342624},{"c":9.43,"h":9.61,"l":9.3001,"n":5512,"o":9.39,"t":"2025-09-23T04:00:00Z","v":270364,"vw":9.467152},{"c":9.44,"h":9.63,"l":9.41,"n":4016,"o":9.52,"t":"2025-09-24T04:00:00Z","v":199824,"vw":9.49917},{"c":9.35,"h":9.44,"l":9.1042,"n":4092,"o":9.41,"t":"2025-09-25T04:00:00Z","v":167152,"vw":9.347911},{"c":9.8,"h":9.84,"l":9.22,"n":6023,"o":9.32,"t":"2025-09-26T04:00:00Z","v":368849,"vw":9.677056},{"c":9.78,"h":9.92,"l":9.69,"n":5027,"o":9.83,"t":"2025-09-29T04:00:00Z","v":319898,"vw":9.834076},{"c":9.95,"h":9.98,"l":9.715,"n":6044,"o":9.8,"t":"2025-09-30T04:00:00Z","v":440805,"vw":9.860411},{"c":9.58,"h":9.91,"l":9.57,"n":4999,"o":9.77,"t":"2025-10-01T04:00:00Z","v":242935,"vw":9.64828},{"c":9.8,"h":9.8,"l":9.48,"n":4870,"o":9.6,"t":"2025-10-02T04:00:00Z","v":170347,"vw":9.672901},{"c":9.79,"h":9.98,"l":9.7291,"n":3666,"o":9.84,"t":"2025-10-03T04:00:00Z","v":204115,"vw":9.85118},{"c":9.58,"h":9.93,"l":9.56,"n":5551,"o":9.815,"t":"2025-10-06T04:00:00Z","v":259102,"vw":9.69214},{"c":9.42,"h":9.725,"l":9.42,"n":5345,"o":9.64,"t":"2025-10-07T04:00:00Z","v":191123,"vw":9.516136},{"c":9.55,"h":9.57,"l":9.3301,"n":3257,"o":9.53,"t":"2025-10-08T04:00:00Z","v":137762,"vw":9.499016},{"c":9.54,"h":9.6,"l":9.38,"n":2977,"o":9.55,"t":"2025-10-09T04:00:00Z","v":122163,"vw":9.493204},{"c":9.11,"h":9.5,"l":8.9,"n":8097,"o":9.48,"t":"2025-10-10T04:00:00Z","v":445059,"vw":9.08373},{"c":9.64,"h":9.65,"l":9.26,"n":4258,"o":9.26,"t":"2025-10-13T04:00:00Z","v":191666,"vw":9.507169},{"c":9.62,"h":9.78,"l":9.36,"n":4513,"o":9.44,"t":"2025-10-14T04:00:00Z","v":276888,"vw":9.634224},{"c":9.45,"h":9.7,"l":9.28,"n":3721,"o":9.69,"t":"2025-10-15T04:00:00Z","v":181028,"vw":9.440764},{"c":9.45,"h":9.52,"l":9.32,"n":4636,"o":9.45,"t":"2025-10-16T04:00:00Z","v":186950,"vw":9.432488},{"c":9.22,"h":9.54,"l":9.07,"n":5031,"o":9.41,"t":"2025-10-17T04:00:00Z","v":168728,"vw":9.219034},{"c":9.49,"h":9.52,"l":9.23,"n":3734,"o":9.32,"t":"2025-10-20T04:00:00Z","v":177881,"vw":9.400746},{"c":9.35,"h":9.56,"l":9.33,"n":2318,"o":9.56,"t":"2025-10-21T04:00:00Z","v":126552,"vw":9.395216},{"c":9.13,"h":9.45,"l":9.01,"n":3272,"o":9.4,"t":"2025-10-22T04:00:00Z","v":179961,"vw":9.176769},{"c":9.35,"h":9.35,"l":9.13,"n":2831,"o":9.21,"t":"2025-10-23T04:00:00Z","v":154467,"vw":9.273037},{"c":9.46,"h":9.59,"l":9.36,"n":2885,"o":9.49,"t":"2025-10-24T04:00:00Z","v":118329,"vw":9.506365},{"c":9.43,"h":9.54,"l":9.26,"n":3455,"o":9.54,"t":"2025-10-27T04:00:00Z","v":158116,"vw":9.380263},{"c":9.26,"h":9.45,"l":9.185,"n":2753,"o":9.45,"t":"2025-10-28T04:00:00Z","v":131092,"vw":9.281358},{"c":9.08,"h":9.3446,"l":9,"n":5442,"o":9.28,"t":"2025-10-29T04:00:00Z","v":214024,"vw":9.134266},{"c":9,"h":9.17,"l":8.9,"n":4231,"o":8.99,"t":"2025-10-30T04:00:00Z","v":187451,"vw":9.040847},{"c":9.13,"h":9.25,"l":8.825,"n":4747,"o":8.99,"t":"2025-10-31T04:00:00Z","v":198140,"vw":9.130511},{"c":8.87,"h":9.16,"l":8.86,"n":4652,"o":9.14,"t":"2025-11-03T05:00:00Z","v":172250,"vw":8.970273},{"c":8.68,"h":8.915,"l":8.66,"n":4285,"o":8.71,"t":"2025-11-04T05:00:00Z","v":204325,"vw":8.736101},{"c":8.82,"h":8.96,"l":8.625,"n":3584,"o":8.76,"t":"2025-11-05T05:00:00Z","v":168424,"vw":8.787888},{"c":8.68,"h":8.91,"l":8.61,"n":3174,"o":8.9,"t":"2025-11-06T05:00:00Z","v":124123,"vw":8.685746},{"c":8.23,"h":8.86,"l":8.05,"n":6038,"o":8.62,"t":"2025-11-07T05:00:00Z","v":346049,"vw":8.240749},{"c":8.03,"h":8.4,"l":8.02,"n":4114,"o":8.3,"t":"2025-11-10T05:00:00Z","v":150706,"vw":8.168179},{"c":7.81,"h":8.1,"l":7.75,"n":4096,"o":8,"t":"2025-11-11T05:00:00Z","v":197310,"vw":7.896818},{"c":7.77,"h":7.965,"l":7.7,"n":2583,"o":7.83,"t":"2025-11-12T05:00:00Z","v":139334,"vw":7.807955},{"c":7.37,"h":7.825,"l":7.35,"n":3444,"o":7.72,"t":"2025-11-13T05:00:00Z","v":196129,"vw":7.503719},{"c":7.37,"h":7.47,"l":7.21,"n":3931,"o":7.3,"t":"2025-11-14T05:00:00Z","v":212640,"vw":7.348607},{"c":7.06,"h":7.47,"l":7.06,"n":3674,"o":7.4,"t":"2025-11-17T05:00:00Z","v":230689,"vw":7.201583},{"c":7.13,"h":7.185,"l":6.95,"n":4154,"o":7.04,"t":"2025-11-18T05:00:00Z","v":226025,"vw":7.071931},{"c":6.66,"h":7.1569,"l":6.63,"n":4440,"o":7.09,"t":"2025-11-19T05:00:00Z","v":279300,"vw":6.812415},{"c":6.12,"h":6.82,"l":6.11,"n":4414,"o":6.77,"t":"2025-11-20T05:00:00Z","v":298380,"vw":6.425375},{"c":6.24,"h":6.3,"l":5.9,"n":6198,"o":6.02,"t":"2025-11-21T05:00:00Z","v":421285,"vw":6.131665},{"c":6.69,"h":6.72,"l":6.24,"n":5344,"o":6.26,"t":"2025-11-24T05:00:00Z","v":488710,"vw":6.578255},{"c":9.12,"h":9.6,"l":8.5,"n":52562,"o":8.62,"t":"2025-11-25T05:00:00Z","v":5706865,"vw":9.081949},{"c":9.22,"h":9.635,"l":8.71,"n":10649,"o":9.3,"t":"2025-11-26T05:00:00Z","v":804023,"vw":9.136459},{"c":9.35,"h":9.57,"l":9.0837,"n":4372,"o":9.22,"t":"2025-11-28T05:00:00Z","v":227118,"vw":9.296257},{"c":9.12,"h":9.47,"l":9.05,"n":5205,"o":9.2,"t":"2025-12-01T05:00:00Z","v":248538,"vw":9.215893},{"c":8.94,"h":9.2138,"l":8.65,"n":6625,"o":9.15,"t":"2025-12-02T05:00:00Z","v":478975,"vw":8.916812},{"c":8.87,"h":9.06,"l":8.75,"n":4777,"o":8.98,"t":"2025-12-03T05:00:00Z","v":264648,"vw":8.887922},{"c":9.09,"h":9.167,"l":8.77,"n":3253,"o":8.86,"t":"2025-12-04T05:00:00Z","v":172923,"vw":9.020035},{"c":8.85,"h":9.17,"l":8.79,"n":3383,"o":9.07,"t":"2025-12-05T05:00:00Z","v":167655,"vw":8.928091},{"c":8.89,"h":9.13,"l":8.8,"n":3970,"o":8.92,"t":"2025-12-08T05:00:00Z","v":408896,"vw":8.935371},{"c":9.06,"h":9.12,"l":8.86,"n":3011,"o":8.9,"t":"2025-12-09T05:00:00Z","v":137788,"vw":9.041014},{"c":9.25,"h":9.43,"l":9.005,"n":4850,"o":9.12,"t":"2025-12-10T05:00:00Z","v":267551,"vw":9.220061},{"c":9.14,"h":9.37,"l":9.04,"n":4554,"o":9.33,"t":"2025-12-11T05:00:00Z","v":182639,"vw":9.140361},{"c":9.05,"h":9.22,"l":8.96,"n":3492,"o":9.16,"t":"2025-12-12T05:00:00Z","v":425900,"vw":9.050706},{"c":8.62,"h":9.11,"l":8.605,"n":7434,"o":9.04,"t":"2025-12-15T05:00:00Z","v":758640,"vw":8.804284},{"c":8.66,"h":8.88,"l":8.5,"n":4420,"o":8.6,"t":"2025-12-16T05:00:00Z","v":321105,"vw":8.692768},{"c":8.7,"h":8.82,"l":8.54,"n":3676,"o":8.69,"t":"2025-12-17T05:00:00Z","v":172191,"vw":8.680106},{"c":8.73,"h":8.92,"l":8.68,"n":3526,"o":8.92,"t":"2025-12-18T05:00:00Z","v":169482,"vw":8.771987},{"c":8.58,"h":8.87,"l":8.56,"n":3041,"o":8.76,"t":"2025-12-19T05:00:00Z","v":272066,"vw":8.612134},{"c":8.51,"h":8.77,"l":8.485,"n":3177,"o":8.56,"t":"2025-12-22T05:00:00Z","v":182956,"vw":8.5935},{"c":9.54,"h":9.64,"l":9,"n":5846,"o":9.23,"t":"2025-12-23T05:00:00Z","v":400915,"vw":9.306517},{"c":9.49,"h":9.71,"l":9.2402,"n":3916,"o":9.5,"t":"2025-12-24T05:00:00Z","v":210850,"vw":9.542047},{"c":9.65,"h":9.81,"l":9.31,"n":4118,"o":9.47,"t":"2025-12-26T05:00:00Z","v":262405,"vw":9.627483},{"c":9.67,"h":9.8,"l":9.47,"n":6217,"o":9.53,"t":"2025-12-29T05:00:00Z","v":339660,"vw":9.631363},{"c":9.36,"h":9.66,"l":9.26,"n":5369,"o":9.66,"t":"2025-12-30T05:00:00Z","v":381270,"vw":9.426964},{"c":9.19,"h":9.33,"l":9.095,"n":4315,"o":9.32,"t":"2025-12-31T05:00:00Z","v":357432,"vw":9.17334},{"c":8.61,"h":9.19,"l":8.57,"n":7936,"o":9.19,"t":"2026-01-02T05:00:00Z","v":681896,"vw":8.768865},{"c":8.18,"h":8.78,"l":8.0473,"n":10367,"o":8.78,"t":"2026-01-05T05:00:00Z","v":715181,"vw":8.232999},{"c":8.28,"h":8.38,"l":8,"n":5646,"o":8.2,"t":"2026-01-06T05:00:00Z","v":310520,"vw":8.24129},{"c":8.09,"h":8.27,"l":7.95,"n":5234,"o":8.24,"t":"2026-01-07T05:00:00Z","v":316484,"vw":8.124052},{"c":8.32,"h":8.53,"l":8.04,"n":5334,"o":8.04,"t":"2026-01-08T05:00:00Z","v":309973,"vw":8.326457},{"c":8.32,"h":8.47,"l":8.12,"n":4059,"o":8.34,"t":"2026-01-09T05:00:00Z","v":254648,"vw":8.3258},{"c":8.71,"h":8.74,"l":8.2287,"n":5156,"o":8.29,"t":"2026-01-12T05:00:00Z","v":318351,"vw":8.532406},{"c":8.94,"h":9.07,"l":8.67,"n":4711,"o":8.69,"t":"2026-01-13T05:00:00Z","v":290516,"vw":8.913628},{"c":8.85,"h":9.0332,"l":8.58,"n":5354,"o":8.88,"t":"2026-01-14T05:00:00Z","v":273486,"vw":8.790775},{"c":8.94,"h":9.4599,"l":8.7501,"n":6839,"o":8.96,"t":"2026-01-15T05:00:00Z","v":570022,"vw":9.150843},{"c":8.75,"h":8.94,"l":8.68,"n":3694,"o":8.94,"t":"2026-01-16T05:00:00Z","v":263093,"vw":8.768083},{"c":8.71,"h":9.44,"l":8.71,"n":8174,"o":9.3,"t":"2026-01-20T05:00:00Z","v":511814,"vw":8.998656},{"c":9.02,"h":9.02,"l":8.645,"n":7187,"o":8.82,"t":"2026-01-21T05:00:00Z","v":433608,"vw":8.847031},{"c":9.43,"h":9.7,"l":9.11,"n":9134,"o":9.11,"t":"2026-01-22T05:00:00Z","v":711976,"vw":9.48979},{"c":9.15,"h":9.385,"l":9.02,"n":4987,"o":9.38,"t":"2026-01-23T05:00:00Z","v":256607,"vw":9.1401},{"c":8.94,"h":9.18,"l":8.85,"n":4601,"o":9.13,"t":"2026-01-26T05:00:00Z","v":203918,"vw":8.948499},{"c":9.12,"h":9.13,"l":8.7,"n":4656,"o":8.89,"t":"2026-01-27T05:00:00Z","v":283697,"vw":8.932096},{"c":8.96,"h":9.15,"l":8.945,"n":4915,"o":9.15,"t":"2026-01-28T05:00:00Z","v":213845,"vw":9.025293},{"c":9.01,"h":9.032,"l":8.79,"n":5039,"o":8.97,"t":"2026-01-29T05:00:00Z","v":211284,"vw":8.940494},{"c":8.95,"h":9.04,"l":8.81,"n":5739,"o":8.91,"t":"2026-01-30T05:00:00Z","v":214771,"vw":8.927275},{"c":9.38,"h":9.585,"l":8.827,"n":7553,"o":8.86,"t":"2026-02-02T05:00:00Z","v":360658,"vw":9.352589},{"c":9.18,"h":9.715,"l":9.085,"n":6158,"o":9.39,"t":"2026-02-03T05:00:00Z","v":280828,"vw":9.288662},{"c":9.03,"h":9.4,"l":8.89,"n":4339,"o":9.24,"t":"2026-02-04T05:00:00Z","v":208510,"vw":9.090623},{"c":8.55,"h":8.96,"l":8.54,"n":6494,"o":8.96,"t":"2026-02-05T05:00:00Z","v":352213,"vw":8.680027},{"c":8.96,"h":9.05,"l":8.75,"n":4978,"o":8.77,"t":"2026-02-06T05:00:00Z","v":248888,"vw":8.96307},{"c":8.68,"h":8.91,"l":8.57,"n":5120,"o":8.87,"t":"2026-02-09T05:00:00Z","v":333718,"vw":8.690051},{"c":8.63,"h":8.855,"l":8.615,"n":4746,"o":8.65,"t":"2026-02-10T05:00:00Z","v":222786,"vw":8.723194},{"c":8.14,"h":8.81,"l":8.09,"n":5875,"o":8.71,"t":"2026-02-11T05:00:00Z","v":260625,"vw":8.286308},{"c":7.35,"h":8.285,"l":7.33,"n":6438,"o":8.21,"t":"2026-02-12T05:00:00Z","v":347309,"vw":7.625873},{"c":7.7,"h":7.86,"l":7.261,"n":7898,"o":7.41,"t":"2026-02-13T05:00:00Z","v":393340,"vw":7.607208},{"c":7.72,"h":7.925,"l":7.42,"n":4862,"o":7.66,"t":"2026-02-17T05:00:00Z","v":290246,"vw":7.728055},{"c":8.01,"h":8.25,"l":7.73,"n":5062,"o":7.73,"t":"2026-02-18T05:00:00Z","v":366351,"vw":8.024262},{"c":8.28,"h":8.44,"l":7.82,"n":4331,"o":7.82,"t":"2026-02-19T05:00:00Z","v":261752,"vw":8.258316},{"c":8.28,"h":8.42,"l":8.08,"n":3433,"o":8.15,"t":"2026-02-20T05:00:00Z","v":196004,"vw":8.285844},{"c":8.1,"h":8.34,"l":7.985,"n":2862,"o":8.28,"t":"2026-02-23T05:00:00Z","v":161619,"vw":8.113978},{"c":8.19,"h":8.39,"l":8.13,"n":3601,"o":8.13,"t":"2026-02-24T05:00:00Z","v":151598,"vw":8.223242},{"c":8.34,"h":8.35,"l":8.04,"n":4859,"o":8.25,"t":"2026-02-25T05:00:00Z","v":285200,"vw":8.267992},{"c":8.76,"h":8.86,"l":8.35,"n":6952,"o":8.35,"t":"2026-02-26T05:00:00Z","v":385199,"vw":8.650851},{"c":8.65,"h":8.8,"l":8.5354,"n":5017,"o":8.55,"t":"2026-02-27T05:00:00Z","v":362501,"vw":8.676663},{"c":8.51,"h":8.65,"l":8.42,"n":5443,"o":8.54,"t":"2026-03-02T05:00:00Z","v":264670,"vw":8.509996},{"c":8.55,"h":8.59,"l":8.07,"n":3598,"o":8.22,"t":"2026-03-03T05:00:00Z","v":159343,"vw":8.389759},{"c":8.9,"h":8.96,"l":8.51,"n":5274,"o":8.65,"t":"2026-03-04T05:00:00Z","v":319404,"vw":8.806694},{"c":8.63,"h":8.97,"l":8.58,"n":4453,"o":8.73,"t":"2026-03-05T05:00:00Z","v":233155,"vw":8.6952},{"c":8.36,"h":8.51,"l":8.135,"n":4705,"o":8.34,"t":"2026-03-06T05:00:00Z","v":223384,"vw":8.343712},{"c":8.49,"h":8.49,"l":8.05,"n":3640,"o":8.25,"t":"2026-03-09T04:00:00Z","v":157827,"vw":8.286209},{"c":8.36,"h":8.72,"l":8.3,"n":3454,"o":8.36,"t":"2026-03-10T04:00:00Z","v":163383,"vw":8.481131},{"c":8.38,"h":10.3099,"l":8.33,"n":9000,"o":9.19,"t":"2026-03-11T04:00:00Z","v":781478,"vw":9.182739},{"c":8.05,"h":8.4199,"l":7.96,"n":4787,"o":8.19,"t":"2026-03-12T04:00:00Z","v":290963,"vw":8.133985},{"c":8.49,"h":8.5,"l":7.98,"n":3625,"o":8.13,"t":"2026-03-13T04:00:00Z","v":247770,"vw":8.293106},{"c":8.97,"h":8.98,"l":8.45,"n":4257,"o":8.49,"t":"2026-03-16T04:00:00Z","v":285637,"vw":8.815244},{"c":9.16,"h":9.67,"l":9.03,"n":5208,"o":9.08,"t":"2026-03-17T04:00:00Z","v":378248,"vw":9.315813},{"c":9.03,"h":9.23,"l":8.92,"n":5023,"o":9.07,"t":"2026-03-18T04:00:00Z","v":237634,"vw":9.072052},{"c":9.08,"h":9.29,"l":8.83,"n":3740,"o":9.09,"t":"2026-03-19T04:00:00Z","v":234907,"vw":9.07773},{"c":8.84,"h":9.16,"l":8.76,"n":3861,"o":9.1,"t":"2026-03-20T04:00:00Z","v":293250,"vw":8.931183},{"c":9.03,"h":9.31,"l":8.76,"n":4657,"o":9.11,"t":"2026-03-23T04:00:00Z","v":226905,"vw":9.131104},{"c":9.12,"h":9.18,"l":8.79,"n":3802,"o":8.96,"t":"2026-03-24T04:00:00Z","v":211180,"vw":9.089819},{"c":9.17,"h":9.46,"l":9.14,"n":3676,"o":9.31,"t":"2026-03-25T04:00:00Z","v":191560,"vw":9.278846},{"c":9.11,"h":9.36,"l":8.91,"n":3255,"o":9.15,"t":"2026-03-26T04:00:00Z","v":173817,"vw":9.081031},{"c":8.72,"h":9.11,"l":8.64,"n":2182,"o":8.97,"t":"2026-03-27T04:00:00Z","v":109267,"vw":8.793212},{"c":8.62,"h":8.89,"l":8.45,"n":4447,"o":8.8,"t":"2026-03-30T04:00:00Z","v":255597,"vw":8.628333},{"c":8.83,"h":8.92,"l":8.46,"n":2558,"o":8.74,"t":"2026-03-31T04:00:00Z","v":136475,"vw":8.70938},{"c":8.82,"h":8.99,"l":8.7,"n":3245,"o":8.83,"t":"2026-04-01T04:00:00Z","v":155805,"vw":8.8711},{"c":9,"h":9.05,"l":8.5101,"n":4641,"o":8.65,"t":"2026-04-02T04:00:00Z","v":194837,"vw":8.894548},{"c":9.59,"h":9.59,"l":9,"n":3182,"o":9,"t":"2026-04-06T04:00:00Z","v":172899,"vw":9.376786},{"c":9.67,"h":9.75,"l":9.3881,"n":4427,"o":9.56,"t":"2026-04-07T04:00:00Z","v":192734,"vw":9.61503},{"c":9.77,"h":10.1,"l":9.55,"n":3698,"o":9.97,"t":"2026-04-08T04:00:00Z","v":214269,"vw":9.783365},{"c":9.76,"h":9.9,"l":9.5,"n":2251,"o":9.7,"t":"2026-04-09T04:00:00Z","v":120546,"vw":9.736541},{"c":9.76,"h":9.83,"l":9.57,"n":2707,"o":9.81,"t":"2026-04-10T04:00:00Z","v":154166,"vw":9.727174},{"c":10.03,"h":10.12,"l":9.52,"n":3636,"o":9.7,"t":"2026-04-13T04:00:00Z","v":194388,"vw":9.994825},{"c":10.15,"h":10.31,"l":10.03,"n":4476,"o":10.03,"t":"2026-04-14T04:00:00Z","v":237957,"vw":10.176468},{"c":10.18,"h":10.3336,"l":10.1,"n":3036,"o":10.14,"t":"2026-04-15T04:00:00Z","v":169982,"vw":10.177748},{"c":10.36,"h":10.42,"l":10.04,"n":6672,"o":10.17,"t":"2026-04-16T04:00:00Z","v":349452,"vw":10.247687},{"c":11.09,"h":11.265,"l":10.57,"n":4811,"o":10.58,"t":"2026-04-17T04:00:00Z","v":348150,"vw":11.022624},{"c":10.97,"h":11.195,"l":10.85,"n":4713,"o":11.03,"t":"2026-04-20T04:00:00Z","v":336899,"vw":11.001939},{"c":11.06,"h":11.26,"l":10.89,"n":4470,"o":11.01,"t":"2026-04-21T04:00:00Z","v":204358,"vw":11.046284},{"c":11.2,"h":11.21,"l":10.87,"n":3564,"o":11.2,"t":"2026-04-22T04:00:00Z","v":183950,"vw":11.070777},{"c":10.85,"h":11.32,"l":10.74,"n":3372,"o":11.32,"t":"2026-04-23T04:00:00Z","v":165072,"vw":10.911726},{"c":10.84,"h":11.03,"l":10.65,"n":3526,"o":10.83,"t":"2026-04-24T04:00:00Z","v":144922,"vw":10.866274},{"c":10.57,"h":10.83,"l":10.46,"n":4785,"o":10.83,"t":"2026-04-27T04:00:00Z","v":165209,"vw":10.571862},{"c":10.07,"h":10.57,"l":10.02,"n":4351,"o":10.56,"t":"2026-04-28T04:00:00Z","v":195588,"vw":10.160598},{"c":9.75,"h":10.04,"l":9.7,"n":5369,"o":10.04,"t":"2026-04-29T04:00:00Z","v":211235,"vw":9.794427},{"c":9.86,"h":9.87,"l":9.58,"n":4180,"o":9.74,"t":"2026-04-30T04:00:00Z","v":217935,"vw":9.75075},{"c":10.27,"h":10.54,"l":9.8,"n":5307,"o":9.91,"t":"2026-05-01T04:00:00Z","v":282292,"vw":10.281641},{"c":10.04,"h":10.31,"l":9.94,"n":3601,"o":10.22,"t":"2026-05-04T04:00:00Z","v":134783,"vw":10.104287},{"c":10.18,"h":10.29,"l":9.81,"n":4777,"o":10.18,"t":"2026-05-05T04:00:00Z","v":279758,"vw":10.077045},{"c":10.45,"h":10.5,"l":10.2301,"n":5390,"o":10.39,"t":"2026-05-06T04:00:00Z","v":256215,"vw":10.419223},{"c":10.69,"h":10.815,"l":10.285,"n":4042,"o":10.59,"t":"2026-05-07T04:00:00Z","v":285938,"vw":10.634815},{"c":10.52,"h":10.7499,"l":10.38,"n":4823,"o":10.65,"t":"2026-05-08T04:00:00Z","v":239249,"vw":10.507581},{"c":10.41,"h":10.625,"l":10.37,"n":3099,"o":10.5,"t":"2026-05-11T04:00:00Z","v":158686,"vw":10.443409},{"c":10.35,"h":10.445,"l":9.94,"n":6290,"o":10.4,"t":"2026-05-12T04:00:00Z","v":367685,"vw":10.239261},{"c":9.41,"h":10.33,"l":9.27,"n":6416,"o":10.22,"t":"2026-05-13T04:00:00Z","v":420524,"vw":9.651856},{"c":9.35,"h":9.7,"l":9.28,"n":4934,"o":9.42,"t":"2026-05-14T04:00:00Z","v":262892,"vw":9.390314},{"c":8.97,"h":9.51,"l":8.83,"n":5119,"o":9.33,"t":"2026-05-15T04:00:00Z","v":265406,"vw":9.038622},{"c":8.93,"h":9.07,"l":8.74,"n":4462,"o":8.96,"t":"2026-05-18T04:00:00Z","v":251508,"vw":8.901754},{"c":9.01,"h":9.175,"l":8.81,"n":4755,"o":8.81,"t":"2026-05-19T04:00:00Z","v":238968,"vw":9.029163},{"c":9,"h":9.13,"l":8.84,"n":3993,"o":9,"t":"2026-05-20T04:00:00Z","v":249602,"vw":8.995073},{"c":8.96,"h":9.03,"l":8.7699,"n":4260,"o":8.97,"t":"2026-05-21T04:00:00Z","v":236525,"vw":8.904483},{"c":9.53,"h":9.56,"l":8.95,"n":4474,"o":8.95,"t":"2026-05-22T04:00:00Z","v":237883,"vw":9.34544},{"c":9.75,"h":9.94,"l":9.55,"n":6754,"o":9.63,"t":"2026-05-26T04:00:00Z","v":297143,"vw":9.704636},{"c":10.05,"h":10.41,"l":9.76,"n":3934,"o":9.89,"t":"2026-05-27T04:00:00Z","v":287246,"vw":10.130149},{"c":10.3,"h":10.3,"l":9.9,"n":4157,"o":9.98,"t":"2026-05-28T04:00:00Z","v":256829,"vw":10.15533},{"c":10.36,"h":10.446,"l":10.18,"n":3807,"o":10.33,"t":"2026-05-29T04:00:00Z","v":327446,"vw":10.28943},{"c":10.72,"h":10.76,"l":10.115,"n":4771,"o":10.22,"t":"2026-06-01T04:00:00Z","v":333020,"vw":10.481329},{"c":10.86,"h":10.89,"l":10.49,"n":4259,"o":10.58,"t":"2026-06-02T04:00:00Z","v":235202,"vw":10.723578},{"c":10.28,"h":10.73,"l":10.12,"n":4265,"o":10.73,"t":"2026-06-03T04:00:00Z","v":162050,"vw":10.291891},{"c":10.57,"h":10.75,"l":10.315,"n":3953,"o":10.4,"t":"2026-06-04T04:00:00Z","v":194745,"vw":10.52252},{"c":10.37,"h":10.54,"l":10.24,"n":4904,"o":10.5,"t":"2026-06-05T04:00:00Z","v":162897,"vw":10.355874},{"c":10.69,"h":10.71,"l":10.42,"n":3630,"o":10.43,"t":"2026-06-08T04:00:00Z","v":174280,"vw":10.57217},{"c":10.63,"h":11.01,"l":10.365,"n":4936,"o":10.75,"t":"2026-06-09T04:00:00Z","v":235567,"vw":10.67064},{"c":10.82,"h":11.29,"l":10.7,"n":6437,"o":11.14,"t":"2026-06-10T04:00:00Z","v":433725,"vw":10.951622},{"c":11.67,"h":11.91,"l":10.765,"n":7221,"o":10.86,"t":"2026-06-11T04:00:00Z","v":610843,"vw":11.531506},{"c":11.12,"h":11.87,"l":11.105,"n":8262,"o":11.64,"t":"2026-06-12T04:00:00Z","v":634450,"vw":11.495395},{"c":11.35,"h":11.94,"l":11.29,"n":6242,"o":11.29,"t":"2026-06-15T04:00:00Z","v":599465,"vw":11.469101},{"c":11.1,"h":11.53,"l":11.05,"n":4503,"o":11.43,"t":"2026-06-16T04:00:00Z","v":302960,"vw":11.269946},{"c":10.61,"h":11.29,"l":10.57,"n":3871,"o":11.14,"t":"2026-06-17T04:00:00Z","v":199216,"vw":10.73094},{"c":11.01,"h":11.03,"l":10.5001,"n":3659,"o":10.77,"t":"2026-06-18T04:00:00Z","v":259776,"vw":10.889322},{"c":10.73,"h":11.075,"l":10.71,"n":3693,"o":10.93,"t":"2026-06-22T04:00:00Z","v":170114,"vw":10.769773},{"c":10.7,"h":10.9611,"l":10.53,"n":3129,"o":10.53,"t":"2026-06-23T04:00:00Z","v":421357,"vw":10.779206},{"c":11.18,"h":11.32,"l":10.6644,"n":4490,"o":10.79,"t":"2026-06-24T04:00:00Z","v":165632,"vw":11.121184},{"c":13.43,"h":13.653,"l":12.1,"n":11688,"o":12.1,"t":"2026-06-25T04:00:00Z","v":767272,"vw":12.999956},{"c":13.74,"h":14.75,"l":13.56,"n":15437,"o":13.94,"t":"2026-06-26T04:00:00Z","v":1376992,"vw":13.942198},{"c":13.56,"h":14.36,"l":13.48,"n":8185,"o":13.95,"t":"2026-06-29T04:00:00Z","v":414733,"vw":13.758032},{"c":12.56,"h":13.43,"l":12.42,"n":8011,"o":13.37,"t":"2026-06-30T04:00:00Z","v":462437,"vw":12.716218},{"c":13.2,"h":13.22,"l":12.43,"n":6098,"o":12.43,"t":"2026-07-01T04:00:00Z","v":305427,"vw":12.930254},{"c":12.19,"h":13.205,"l":12.02,"n":6497,"o":13.09,"t":"2026-07-02T04:00:00Z","v":362850,"vw":12.324578},{"c":11.47,"h":12.065,"l":11.41,"n":9270,"o":11.96,"t":"2026-07-06T04:00:00Z","v":603545,"vw":11.60823},{"c":11.37,"h":11.658,"l":11.22,"n":7923,"o":11.37,"t":"2026-07-07T04:00:00Z","v":507500,"vw":11.43575},{"c":11.65,"h":11.75,"l":11.15,"n":6530,"o":11.15,"t":"2026-07-08T04:00:00Z","v":355570,"vw":11.550183},{"c":11.42,"h":11.81,"l":11.39,"n":5909,"o":11.69,"t":"2026-07-09T04:00:00Z","v":350859,"vw":11.602208},{"c":12.91,"h":13.09,"l":11.51,"n":10744,"o":11.51,"t":"2026-07-10T04:00:00Z","v":822404,"vw":12.583179},{"c":12.53,"h":13.12,"l":12.04,"n":6831,"o":12.92,"t":"2026-07-13T04:00:00Z","v":496626,"vw":12.539648},{"c":12.39,"h":12.72,"l":12.24,"n":7984,"o":12.43,"t":"2026-07-14T04:00:00Z","v":730032,"vw":12.395772},{"c":12.71,"h":12.795,"l":12.38,"n":5398,"o":12.45,"t":"2026-07-15T04:00:00Z","v":352423,"vw":12.647647},{"c":12.52,"h":12.862,"l":12.285,"n":4620,"o":12.67,"t":"2026-07-16T04:00:00Z","v":321054,"vw":12.508097},{"c":12.6,"h":12.81,"l":12.24,"n":5813,"o":12.24,"t":"2026-07-17T04:00:00Z","v":294774,"vw":12.563563},{"c":12.6,"h":12.76,"l":12.45,"n":6708,"o":12.47,"t":"2026-07-20T04:00:00Z","v":275090,"vw":12.571821},{"c":12.35,"h":12.56,"l":12,"n":6684,"o":12.51,"t":"2026-07-21T04:00:00Z","v":505820,"vw":12.305089},{"c":11.9,"h":12.35,"l":11.81,"n":5159,"o":12.27,"t":"2026-07-22T04:00:00Z","v":396506,"vw":11.986832},{"c":11.83,"h":11.935,"l":11.6,"n":4993,"o":11.77,"t":"2026-07-23T04:00:00Z","v":339850,"vw":11.798771},{"c":11.88,"h":11.935,"l":11.64,"n":4465,"o":11.81,"t":"2026-07-24T04:00:00Z","v":244003,"vw":11.861779},{"c":12.84,"h":12.92,"l":12.04,"n":5348,"o":12.04,"t":"2026-07-27T04:00:00Z","v":368249,"vw":12.67173},{"c":13.03,"h":13.22,"l":12.64,"n":3354,"o":13.1,"t":"2026-07-28T04:00:00Z","v":243144,"vw":12.910462},{"c":12.56,"h":13.15,"l":12.42,"n":3593,"o":12.94,"t":"2026-07-29T04:00:00Z","v":228993,"vw":12.699316},{"c":12.42,"h":12.66,"l":12.22,"n":2596,"o":12.66,"t":"2026-07-30T04:00:00Z","v":125205,"vw":12.363942},{"c":12.44,"h":12.48,"l":12.1036,"n":3297,"o":12.33,"t":"2026-07-31T04:00:00Z","v":143533,"vw":12.404855},{"c":12.9,"h":12.97,"l":11.845,"n":5962,"o":12.44,"t":"2026-08-03T04:00:00Z","v":194543,"vw":12.83866},{"c":12.89,"h":13.11,"l":12.7801,"n":3776,"o":13.1,"t":"2026-08-04T04:00:00Z","v":214827,"vw":12.92985},{"c":12.68,"h":12.93,"l":12.52,"n":3575,"o":12.93,"t":"2026-08-05T04:00:00Z","v":150442,"vw":12.673006},{"c":12.64,"h":12.87,"l":12.41,"n":2977,"o":12.87,"t":"2026-08-06T04:00:00Z","v":161929,"vw":12.598876},{"c":12.8,"h":12.87,"l":12.55,"n":2911,"o":12.71,"t":"2026-08-07T04:00:00Z","v":90572,"vw":12.752724},{"c":12.82,"h":13.1155,"l":12.4814,"n":3784,"o":12.58,"t":"2026-08-10T04:00:00Z","v":169387,"vw":12.843538},{"c":12.57,"h":12.95,"l":12.49,"n":4028,"o":12.95,"t":"2026-08-11T04:00:00Z","v":184621,"vw":12.60197},{"c":12.05,"h":12.61,"l":11.95,"n":4642,"o":12.58,"t":"2026-08-12T04:00:00Z","v":215718,"vw":12.106942},{"c":12.24,"h":12.31,"l":12.14,"n":3390,"o":12.15,"t":"2026-08-13T04:00:00Z","v":159135,"vw":12.231869},{"c":12.14,"h":12.29,"l":11.98,"n":2787,"o":12.1,"t":"2026-08-14T04:00:00Z","v":140660,"vw":12.116449},{"c":11.87,"h":12.12,"l":11.65,"n":3599,"o":11.94,"t":"2026-08-17T04:00:00Z","v":169607,"vw":11.853772},{"c":11.95,"h":12.16,"l":11.72,"n":3390,"o":11.74,"t":"2026-08-18T04:00:00Z","v":175321,"vw":11.968198},{"c":11.96,"h":12.348,"l":11.93,"n":3568,"o":12.18,"t":"2026-08-19T04:00:00Z","v":205896,"vw":12.030476},{"c":12.03,"h":12.06,"l":11.72,"n":5087,"o":11.85,"t":"2026-08-20T04:00:00Z","v":215275,"vw":11.97294},{"c":12.06,"h":12.4015,"l":11.82,"n":3587,"o":12.1,"t":"2026-08-21T04:00:00Z","v":132793,"vw":11.999871},{"c":12.41,"h":12.51,"l":12,"n":4880,"o":12.11,"t":"2026-08-24T04:00:00Z","v":236377,"vw":12.374426},{"c":12.61,"h":12.68,"l":12.17,"n":5405,"o":12.42,"t":"2026-08-25T04:00:00Z","v":359698,"vw":12.419184},{"c":12.51,"h":12.89,"l":12.38,"n":5241,"o":12.56,"t":"2026-08-26T04:00:00Z","v":410662,"vw":12.606318},{"c":12.23,"h":12.8,"l":12.18,"n":6267,"o":12.55,"t":"2026-08-27T04:00:00Z","v":344675,"vw":12.432849},{"c":11.97,"h":12.4,"l":11.9,"n":2931,"o":12.07,"t":"2026-08-28T04:00:00Z","v":187056,"vw":12.113012},{"c":12.1,"h":12.156,"l":11.65,"n":3060,"o":11.85,"t":"2026-08-31T04:00:00Z","v":263488,"vw":12.044024},{"c":11.79,"h":12.035,"l":11.71,"n":5179,"o":11.92,"t":"2026-09-01T04:00:00Z","v":294495,"vw":11.866406},{"c":12.12,"h":12.32,"l":11.87,"n":3040,"o":11.87,"t":"2026-09-02T04:00:00Z","v":170061,"vw":12.136271},{"c":12.2,"h":12.48,"l":11.955,"n":5580,"o":12.23,"t":"2026-09-03T04:00:00Z","v":271385,"vw":12.133247},{"c":12.72,"h":12.81,"l":12.08,"n":4293,"o":12.08,"t":"2026-09-04T04:00:00Z","v":204406,"vw":12.596188},{"c":12.25,"h":12.79,"l":12.04,"n":5861,"o":12.7,"t":"2026-09-08T04:00:00Z","v":351196,"vw":12.304584},{"c":10.83,"h":11.85,"l":10.72,"n":12492,"o":11.8,"t":"2026-09-09T04:00:00Z","v":1076370,"vw":11.15898},{"c":10.92,"h":11.445,"l":10.77,"n":5889,"o":10.8,"t":"2026-09-10T04:00:00Z","v":383468,"vw":11.045562},{"c":11.23,"h":11.49,"l":10.88,"n":6910,"o":11.1,"t":"2026-09-11T04:00:00Z","v":262352,"vw":11.249224},{"c":10.99,"h":11.3708,"l":10.79,"n":5659,"o":11.22,"t":"2026-09-14T04:00:00Z","v":366103,"vw":10.984439},{"c":10.77,"h":11.025,"l":10.73,"n":5208,"o":11.01,"t":"2026-09-15T04:00:00Z","v":247837,"vw":10.787088},{"c":10.47,"h":10.78,"l":10.465,"n":4243,"o":10.73,"t":"2026-09-16T04:00:00Z","v":252675,"vw":10.546303},{"c":10.66,"h":10.7952,"l":10.48,"n":3169,"o":10.64,"t":"2026-09-17T04:00:00Z","v":169238,"vw":10.699093},{"c":10.64,"h":10.7,"l":10.504,"n":4347,"o":10.69,"t":"2026-09-18T04:00:00Z","v":385371,"vw":10.622394},{"c":10.74,"h":10.87,"l":10.53,"n":3233,"o":10.64,"t":"2026-09-21T04:00:00Z","v":195537,"vw":10.744974},{"c":11.13,"h":11.175,"l":10.9088,"n":3689,"o":10.96,"t":"2026-09-22T04:00:00Z","v":210377,"vw":11.083146},{"c":11.21,"h":11.23,"l":10.791,"n":3379,"o":11.04,"t":"2026-09-23T04:00:00Z","v":162526,"vw":11.129954},{"c":11.13,"h":11.34,"l":10.97,"n":4048,"o":11.27,"t":"2026-09-24T04:00:00Z","v":196931,"vw":11.108556},{"c":11.33,"h":11.41,"l":11.02,"n":2467,"o":11.18,"t":"2026-09-25T04:00:00Z","v":138611,"vw":11.299424},{"c":11.18,"h":11.25,"l":10.94,"n":3059,"o":11.12,"t":"2026-09-28T04:00:00Z","v":180453,"vw":11.130918},{"c":11.38,"h":11.49,"l":11.225,"n":2731,"o":11.35,"t":"2026-09-29T04:00:00Z","v":163277,"vw":11.386832},{"c":11.59,"h":11.7,"l":11.44,"n":3093,"o":11.45,"t":"2026-09-30T04:00:00Z","v":163496,"vw":11.607475},{"c":11.68,"h":11.93,"l":11.62,"n":4835,"o":11.64,"t":"2026-10-01T04:00:00Z","v":177392,"vw":11.740504},{"c":11.71,"h":11.91,"l":11.68,"n":2886,"o":11.78,"t":"2026-10-02T04:00:00Z","v":112400,"vw":11.741086},{"c":11.54,"h":11.7,"l":11.44,"n":3878,"o":11.6,"t":"2026-10-05T04:00:00Z","v":147881,"vw":11.567846},{"c":11.64,"h":11.73,"l":11.535,"n":4600,"o":11.54,"t":"2026-10-06T04:00:00Z","v":206777,"vw":11.640843},{"c":11.66,"h":11.68,"l":11.4,"n":10550,"o":11.54,"t":"2026-10-07T04:00:00Z","v":338283,"vw":11.548459},{"c":11.94,"h":11.94,"l":11.53,"n":6748,"o":11.68,"t":"2026-10-08T04:00:00Z","v":286876,"vw":11.819863},{"c":12.51,"h":12.5579,"l":11.99,"n":4903,"o":12,"t":"2026-10-09T04:00:00Z","v":202079,"vw":12.30405},{"c":12.42,"h":12.6,"l":12.3,"n":6003,"o":12.5,"t":"2026-10-12T04:00:00Z","v":334473,"vw":12.446144},{"c":12.28,"h":12.65,"l":12.2201,"n":4545,"o":12.56,"t":"2026-10-13T04:00:00Z","v":250545,"vw":12.333177},{"c":12.52,"h":12.56,"l":12,"n":5589,"o":12.12,"t":"2026-10-14T04:00:00Z","v":220439,"vw":12.297285},{"c":13.15,"h":13.185,"l":12.6,"n":5283,"o":12.68,"t":"2026-10-15T04:00:00Z","v":319416,"vw":12.952366},{"c":12.95,"h":13.245,"l":12.74,"n":4598,"o":13.18,"t":"2026-10-16T04:00:00Z","v":219265,"vw":12.932643},{"c":12.9,"h":13.0204,"l":12.75,"n":2604,"o":12.9,"t":"2026-10-19T04:00:00Z","v":130275,"vw":12.889008},{"c":13.48,"h":13.49,"l":13,"n":4035,"o":13,"t":"2026-10-20T04:00:00Z","v":244576,"vw":13.360292},{"c":13.75,"h":13.78,"l":13.15,"n":4342,"o":13.41,"t":"2026-10-21T04:00:00Z","v":283022,"vw":13.560477},{"c":13.95,"h":13.98,"l":13.62,"n":4530,"o":13.62,"t":"2026-10-22T04:00:00Z","v":319994,"vw":13.875635}],"volatilityBars":[{"c":10.7,"h":10.74,"l":10.7,"n":5,"o":10.74,"t":"2026-09-22T12:30:00Z","v":1363,"vw":10.703336},{"c":11.08,"h":11.08,"l":10.96,"n":25,"o":10.96,"t":"2026-09-22T13:30:00Z","v":3566,"vw":10.969236},{"c":11.11,"h":11.11,"l":11.02,"n":42,"o":11.04,"t":"2026-09-22T13:45:00Z","v":2544,"vw":11.062139},{"c":11.16,"h":11.17,"l":11.04,"n":42,"o":11.04,"t":"2026-09-22T14:00:00Z","v":3850,"vw":11.082727},{"c":11.01,"h":11.175,"l":10.98,"n":31,"o":11.175,"t":"2026-09-22T14:15:00Z","v":2187,"vw":11.04254},{"c":10.94,"h":11.04,"l":10.9088,"n":77,"o":11.01,"t":"2026-09-22T14:30:00Z","v":4031,"vw":10.964682},{"c":11.005,"h":11.02,"l":10.915,"n":87,"o":10.915,"t":"2026-09-22T14:45:00Z","v":5342,"vw":10.980796},{"c":10.995,"h":11.02,"l":10.995,"n":50,"o":10.995,"t":"2026-09-22T15:00:00Z","v":1931,"vw":11.001092},{"c":10.995,"h":11.005,"l":10.95,"n":68,"o":11.005,"t":"2026-09-22T15:15:00Z","v":2158,"vw":10.983089},{"c":10.945,"h":10.99,"l":10.935,"n":75,"o":10.99,"t":"2026-09-22T15:30:00Z","v":1985,"vw":10.94881},{"c":10.96,"h":10.96,"l":10.91,"n":92,"o":10.94,"t":"2026-09-22T15:45:00Z","v":4431,"vw":10.932707},{"c":11.05,"h":11.05,"l":10.955,"n":76,"o":10.955,"t":"2026-09-22T16:00:00Z","v":4202,"vw":10.995002},{"c":11.05,"h":11.05,"l":11.02,"n":36,"o":11.02,"t":"2026-09-22T16:15:00Z","v":1390,"vw":11.034902},{"c":11.06,"h":11.07,"l":11.06,"n":44,"o":11.065,"t":"2026-09-22T16:30:00Z","v":1902,"vw":11.065661},{"c":11.07,"h":11.1,"l":11.06,"n":46,"o":11.06,"t":"2026-09-22T16:45:00Z","v":2389,"vw":11.082285},{"c":11.055,"h":11.09,"l":11.055,"n":53,"o":11.085,"t":"2026-09-22T17:00:00Z","v":1109,"vw":11.077427},{"c":11.12,"h":11.12,"l":11.04,"n":200,"o":11.04,"t":"2026-09-22T17:15:00Z","v":12495,"vw":11.066871},{"c":11.1,"h":11.12,"l":11.09,"n":83,"o":11.12,"t":"2026-09-22T17:30:00Z","v":5428,"vw":11.113164},{"c":11.12,"h":11.15,"l":11.1,"n":104,"o":11.105,"t":"2026-09-22T17:45:00Z","v":4138,"vw":11.120914},{"c":11.17,"h":11.17,"l":11.115,"n":61,"o":11.115,"t":"2026-09-22T18:00:00Z","v":2460,"vw":11.128056},{"c":11.09,"h":11.145,"l":11.09,"n":77,"o":11.145,"t":"2026-09-22T18:15:00Z","v":8305,"vw":11.113859},{"c":11.05,"h":11.12,"l":11.05,"n":124,"o":11.1,"t":"2026-09-22T18:30:00Z","v":7586,"vw":11.093379},{"c":11.055,"h":11.055,"l":11.04,"n":51,"o":11.055,"t":"2026-09-22T18:45:00Z","v":2490,"vw":11.045371},{"c":11.055,"h":11.08,"l":11.05,"n":82,"o":11.05,"t":"2026-09-22T19:00:00Z","v":3294,"vw":11.066929},{"c":11.04,"h":11.06,"l":11.025,"n":110,"o":11.06,"t":"2026-09-22T19:15:00Z","v":3883,"vw":11.033462},{"c":11.04,"h":11.06,"l":11.02,"n":180,"o":11.02,"t":"2026-09-22T19:30:00Z","v":9635,"vw":11.04627},{"c":11.12,"h":11.16,"l":11.045,"n":707,"o":11.05,"t":"2026-09-22T19:45:00Z","v":46432,"vw":11.094342},{"c":11.13,"h":11.13,"l":11.13,"n":13,"o":11.13,"t":"2026-09-22T20:00:00Z","v":48411,"vw":11.13},{"c":10.99,"h":11.08,"l":10.791,"n":34,"o":11.04,"t":"2026-09-23T13:30:00Z","v":2883,"vw":11.017841},{"c":10.9475,"h":10.9475,"l":10.93,"n":20,"o":10.93,"t":"2026-09-23T13:45:00Z","v":953,"vw":10.939558},{"c":10.91,"h":10.95,"l":10.91,"n":37,"o":10.95,"t":"2026-09-23T14:00:00Z","v":2291,"vw":10.919071},{"c":10.96,"h":11,"l":10.92,"n":100,"o":10.92,"t":"2026-09-23T14:15:00Z","v":4712,"vw":10.953518},{"c":10.94,"h":10.96,"l":10.94,"n":8,"o":10.96,"t":"2026-09-23T14:30:00Z","v":358,"vw":10.950269},{"c":10.96,"h":10.96,"l":10.91,"n":82,"o":10.92,"t":"2026-09-23T14:45:00Z","v":3824,"vw":10.935269},{"c":11.06,"h":11.06,"l":10.98,"n":44,"o":10.98,"t":"2026-09-23T15:00:00Z","v":2602,"vw":11.023892},{"c":10.99,"h":11.06,"l":10.95,"n":82,"o":11.06,"t":"2026-09-23T15:15:00Z","v":3761,"vw":11.003735},{"c":11.02,"h":11.02,"l":11.01,"n":37,"o":11.01,"t":"2026-09-23T15:30:00Z","v":1510,"vw":11.018571},{"c":11.09,"h":11.09,"l":11.04,"n":54,"o":11.04,"t":"2026-09-23T15:45:00Z","v":1718,"vw":11.055556},{"c":11.09,"h":11.09,"l":11.07,"n":21,"o":11.08,"t":"2026-09-23T16:00:00Z","v":767,"vw":11.078671},{"c":11.095,"h":11.095,"l":11.06,"n":85,"o":11.08,"t":"2026-09-23T16:15:00Z","v":3421,"vw":11.072664},{"c":11.0897,"h":11.0897,"l":11.0897,"n":2,"o":11.0897,"t":"2026-09-23T16:30:00Z","v":110,"vw":11.0897},{"c":11.08,"h":11.11,"l":11.08,"n":71,"o":11.08,"t":"2026-09-23T16:45:00Z","v":3407,"vw":11.093372},{"c":11.07,"h":11.09,"l":11.06,"n":59,"o":11.09,"t":"2026-09-23T17:00:00Z","v":2336,"vw":11.070694},{"c":11.035,"h":11.08,"l":11.035,"n":74,"o":11.075,"t":"2026-09-23T17:15:00Z","v":2105,"vw":11.062727},{"c":11.03,"h":11.055,"l":11.025,"n":41,"o":11.035,"t":"2026-09-23T17:30:00Z","v":2362,"vw":11.038696},{"c":11.05,"h":11.055,"l":11.05,"n":46,"o":11.05,"t":"2026-09-23T17:45:00Z","v":1291,"vw":11.050601},{"c":11.05,"h":11.05,"l":11.02,"n":40,"o":11.02,"t":"2026-09-23T18:00:00Z","v":1385,"vw":11.042135},{"c":11.06,"h":11.09,"l":11.06,"n":50,"o":11.07,"t":"2026-09-23T18:15:00Z","v":1534,"vw":11.071875},{"c":11.08,"h":11.08,"l":11.04,"n":67,"o":11.0401,"t":"2026-09-23T18:30:00Z","v":3239,"vw":11.050617},{"c":11.06,"h":11.1,"l":11.05,"n":82,"o":11.09,"t":"2026-09-23T18:45:00Z","v":4002,"vw":11.079027},{"c":11.09,"h":11.1,"l":11.045,"n":147,"o":11.07,"t":"2026-09-23T19:00:00Z","v":12284,"vw":11.07927},{"c":11.1,"h":11.1,"l":11.07,"n":56,"o":11.07,"t":"2026-09-23T19:15:00Z","v":2149,"vw":11.079434},{"c":11.14,"h":11.14,"l":11.09,"n":200,"o":11.1,"t":"2026-09-23T19:30:00Z","v":13514,"vw":11.108993},{"c":11.22,"h":11.23,"l":11.14,"n":676,"o":11.14,"t":"2026-09-23T19:45:00Z","v":40603,"vw":11.19614},{"c":11.21,"h":11.21,"l":11.21,"n":13,"o":11.21,"t":"2026-09-23T20:00:00Z","v":29959,"vw":11.21},{"c":11.3,"h":11.34,"l":11.27,"n":41,"o":11.27,"t":"2026-09-24T13:30:00Z","v":2798,"vw":11.291671},{"c":11.2537,"h":11.29,"l":11.23,"n":44,"o":11.29,"t":"2026-09-24T13:45:00Z","v":5255,"vw":11.254163},{"c":11.125,"h":11.27,"l":11.1,"n":145,"o":11.26,"t":"2026-09-24T14:00:00Z","v":9341,"vw":11.206632},{"c":11.08,"h":11.1,"l":11.08,"n":34,"o":11.1,"t":"2026-09-24T14:15:00Z","v":974,"vw":11.084},{"c":11.04,"h":11.08,"l":11.04,"n":56,"o":11.08,"t":"2026-09-24T14:30:00Z","v":1536,"vw":11.068789},{"c":11.055,"h":11.055,"l":11.055,"n":22,"o":11.055,"t":"2026-09-24T14:45:00Z","v":676,"vw":11.055},{"c":11.1,"h":11.12,"l":11.035,"n":93,"o":11.035,"t":"2026-09-24T15:00:00Z","v":4406,"vw":11.080944},{"c":11.085,"h":11.085,"l":11.085,"n":10,"o":11.085,"t":"2026-09-24T15:15:00Z","v":265,"vw":11.085},{"c":11,"h":11.114,"l":11,"n":175,"o":11.11,"t":"2026-09-24T15:30:00Z","v":10654,"vw":11.035075},{"c":11.015,"h":11.022,"l":11.01,"n":26,"o":11.01,"t":"2026-09-24T15:45:00Z","v":758,"vw":11.01684},{"c":11.005,"h":11.0199,"l":10.97,"n":107,"o":10.99,"t":"2026-09-24T16:00:00Z","v":10316,"vw":10.990296},{"c":11.08,"h":11.12,"l":11.015,"n":212,"o":11.02,"t":"2026-09-24T16:15:00Z","v":7888,"vw":11.066484},{"c":11.11,"h":11.13,"l":11.04,"n":121,"o":11.07,"t":"2026-09-24T16:30:00Z","v":4091,"vw":11.0748},{"c":11.068,"h":11.08,"l":11.068,"n":46,"o":11.08,"t":"2026-09-24T16:45:00Z","v":1803,"vw":11.071816},{"c":11.035,"h":11.035,"l":11.035,"n":2,"o":11.035,"t":"2026-09-24T17:00:00Z","v":101,"vw":11.035},{"c":11.03,"h":11.03,"l":11.03,"n":7,"o":11.03,"t":"2026-09-24T17:15:00Z","v":288,"vw":11.03},{"c":11.01,"h":11.015,"l":11.01,"n":33,"o":11.015,"t":"2026-09-24T17:30:00Z","v":637,"vw":11.0125},{"c":11.015,"h":11.02,"l":10.978,"n":167,"o":10.99,"t":"2026-09-24T17:45:00Z","v":8650,"vw":10.994071},{"c":11.065,"h":11.065,"l":11.01,"n":107,"o":11.03,"t":"2026-09-24T18:00:00Z","v":3073,"vw":11.035},{"c":11.15,"h":11.155,"l":11.1,"n":76,"o":11.1,"t":"2026-09-24T18:15:00Z","v":3630,"vw":11.135536},{"c":11.115,"h":11.15,"l":11.11,"n":77,"o":11.15,"t":"2026-09-24T18:30:00Z","v":2358,"vw":11.130667},{"c":11.12,"h":11.12,"l":11.12,"n":29,"o":11.12,"t":"2026-09-24T18:45:00Z","v":875,"vw":11.12},{"c":11.105,"h":11.13,"l":11.095,"n":108,"o":11.12,"t":"2026-09-24T19:00:00Z","v":3723,"vw":11.114232},{"c":11.14,"h":11.14,"l":11.11,"n":68,"o":11.11,"t":"2026-09-24T19:15:00Z","v":3844,"vw":11.134194},{"c":11.14,"h":11.155,"l":11.06,"n":432,"o":11.125,"t":"2026-09-24T19:30:00Z","v":19981,"vw":11.111554},{"c":11.14,"h":11.165,"l":11.095,"n":627,"o":11.14,"t":"2026-09-24T19:45:00Z","v":30476,"vw":11.128237},{"c":11.13,"h":11.13,"l":11.13,"n":15,"o":11.13,"t":"2026-09-24T20:00:00Z","v":43691,"vw":11.13},{"c":11.15,"h":11.265,"l":11.15,"n":33,"o":11.18,"t":"2026-09-25T13:30:00Z","v":6462,"vw":11.197124},{"c":11.19,"h":11.19,"l":11.14,"n":22,"o":11.14,"t":"2026-09-25T13:45:00Z","v":950,"vw":11.163333},{"c":11.07,"h":11.15,"l":11.07,"n":27,"o":11.15,"t":"2026-09-25T14:00:00Z","v":902,"vw":11.13},{"c":11.1085,"h":11.16,"l":11.1085,"n":37,"o":11.13,"t":"2026-09-25T14:15:00Z","v":1919,"vw":11.140812},{"c":11.08,"h":11.08,"l":11.07,"n":43,"o":11.07,"t":"2026-09-25T14:45:00Z","v":1503,"vw":11.078811},{"c":11.03,"h":11.07,"l":11.02,"n":58,"o":11.07,"t":"2026-09-25T15:00:00Z","v":2169,"vw":11.035909},{"c":11.02,"h":11.04,"l":11.02,"n":15,"o":11.04,"t":"2026-09-25T15:15:00Z","v":727,"vw":11.03},{"c":11.02,"h":11.03,"l":11.02,"n":61,"o":11.03,"t":"2026-09-25T15:30:00Z","v":1719,"vw":11.02625},{"c":11.15,"h":11.15,"l":11.02,"n":77,"o":11.02,"t":"2026-09-25T15:45:00Z","v":3187,"vw":11.072642},{"c":11.248,"h":11.248,"l":11.15,"n":32,"o":11.15,"t":"2026-09-25T16:00:00Z","v":1502,"vw":11.198616},{"c":11.26,"h":11.26,"l":11.19,"n":56,"o":11.24,"t":"2026-09-25T16:15:00Z","v":3139,"vw":11.219075},{"c":11.26,"h":11.26,"l":11.23,"n":30,"o":11.23,"t":"2026-09-25T16:30:00Z","v":1180,"vw":11.240799},{"c":11.315,"h":11.33,"l":11.235,"n":55,"o":11.235,"t":"2026-09-25T16:45:00Z","v":3823,"vw":11.274286},{"c":11.3,"h":11.315,"l":11.28,"n":90,"o":11.315,"t":"2026-09-25T17:00:00Z","v":4584,"vw":11.302188},{"c":11.305,"h":11.305,"l":11.305,"n":6,"o":11.305,"t":"2026-09-25T17:15:00Z","v":179,"vw":11.305},{"c":11.265,"h":11.3,"l":11.25,"n":67,"o":11.3,"t":"2026-09-25T17:30:00Z","v":2740,"vw":11.28149},{"c":11.275,"h":11.28,"l":11.2544,"n":16,"o":11.28,"t":"2026-09-25T17:45:00Z","v":563,"vw":11.268883},{"c":11.28,"h":11.28,"l":11.28,"n":8,"o":11.28,"t":"2026-09-25T18:00:00Z","v":809,"vw":11.28},{"c":11.28,"h":11.28,"l":11.28,"n":3,"o":11.28,"t":"2026-09-25T18:15:00Z","v":318,"vw":11.28},{"c":11.3,"h":11.3,"l":11.27,"n":62,"o":11.27,"t":"2026-09-25T18:30:00Z","v":3366,"vw":11.290334},{"c":11.35,"h":11.35,"l":11.305,"n":76,"o":11.31,"t":"2026-09-25T18:45:00Z","v":5142,"vw":11.32022},{"c":11.34,"h":11.39,"l":11.33,"n":102,"o":11.39,"t":"2026-09-25T19:00:00Z","v":3922,"vw":11.35},{"c":11.365,"h":11.37,"l":11.335,"n":84,"o":11.335,"t":"2026-09-25T19:15:00Z","v":3644,"vw":11.35929},{"c":11.39,"h":11.41,"l":11.33,"n":234,"o":11.36,"t":"2026-09-25T19:30:00Z","v":12111,"vw":11.369947},{"c":11.31,"h":11.4,"l":11.31,"n":457,"o":11.375,"t":"2026-09-25T19:45:00Z","v":27480,"vw":11.363335},{"c":11.1,"h":11.33,"l":11.1,"n":16,"o":11.33,"t":"2026-09-25T20:00:00Z","v":32041,"vw":11.326465},{"c":11.11,"h":11.16,"l":11.02,"n":64,"o":11.12,"t":"2026-09-28T13:30:00Z","v":5910,"vw":11.110102},{"c":11.155,"h":11.155,"l":11.15,"n":12,"o":11.15,"t":"2026-09-28T13:45:00Z","v":2165,"vw":11.150976},{"c":11.22,"h":11.25,"l":11.185,"n":38,"o":11.185,"t":"2026-09-28T14:00:00Z","v":1500,"vw":11.218126},{"c":11.24,"h":11.25,"l":11.205,"n":49,"o":11.205,"t":"2026-09-28T14:15:00Z","v":2336,"vw":11.23334},{"c":11.195,"h":11.21,"l":11.19,"n":23,"o":11.21,"t":"2026-09-28T14:30:00Z","v":1919,"vw":11.199945},{"c":11.15,"h":11.19,"l":11.15,"n":94,"o":11.175,"t":"2026-09-28T14:45:00Z","v":7122,"vw":11.167131},{"c":11.09,"h":11.18,"l":11.07,"n":141,"o":11.17,"t":"2026-09-28T15:00:00Z","v":8374,"vw":11.112313},{"c":11.045,"h":11.1,"l":11.045,"n":30,"o":11.1,"t":"2026-09-28T15:15:00Z","v":857,"vw":11.06951},{"c":10.99,"h":11.005,"l":10.975,"n":104,"o":11,"t":"2026-09-28T15:30:00Z","v":3228,"vw":10.990625},{"c":10.945,"h":10.99,"l":10.94,"n":89,"o":10.99,"t":"2026-09-28T15:45:00Z","v":6817,"vw":10.98202},{"c":11.005,"h":11.005,"l":10.96,"n":85,"o":10.97,"t":"2026-09-28T16:00:00Z","v":2925,"vw":10.974412},{"c":11.125,"h":11.125,"l":11.02,"n":110,"o":11.02,"t":"2026-09-28T16:15:00Z","v":4337,"vw":11.051042},{"c":11.085,"h":11.1,"l":11.04,"n":97,"o":11.1,"t":"2026-09-28T16:30:00Z","v":5329,"vw":11.070404},{"c":11.05,"h":11.06,"l":11.01,"n":83,"o":11.06,"t":"2026-09-28T16:45:00Z","v":5080,"vw":11.039685},{"c":11.1,"h":11.1,"l":11.01,"n":124,"o":11.05,"t":"2026-09-28T17:00:00Z","v":7007,"vw":11.043457},{"c":11.05,"h":11.08,"l":11.05,"n":20,"o":11.08,"t":"2026-09-28T17:15:00Z","v":813,"vw":11.071429},{"c":11.055,"h":11.08,"l":11.055,"n":64,"o":11.07,"t":"2026-09-28T17:30:00Z","v":3888,"vw":11.063706},{"c":11.119,"h":11.119,"l":11.08,"n":51,"o":11.08,"t":"2026-09-28T17:45:00Z","v":1682,"vw":11.092111},{"c":11.1,"h":11.11,"l":11.095,"n":47,"o":11.095,"t":"2026-09-28T18:00:00Z","v":1034,"vw":11.101836},{"c":11.055,"h":11.09,"l":11.055,"n":19,"o":11.09,"t":"2026-09-28T18:15:00Z","v":2128,"vw":11.082459},{"c":11.12,"h":11.12,"l":11.065,"n":80,"o":11.065,"t":"2026-09-28T18:30:00Z","v":3126,"vw":11.088556},{"c":11.145,"h":11.1487,"l":11.125,"n":71,"o":11.125,"t":"2026-09-28T18:45:00Z","v":5650,"vw":11.138891},{"c":11.15,"h":11.1845,"l":11.13,"n":98,"o":11.14,"t":"2026-09-28T19:00:00Z","v":6578,"vw":11.157284},{"c":11.15,"h":11.16,"l":11.15,"n":29,"o":11.16,"t":"2026-09-28T19:15:00Z","v":1898,"vw":11.155808},{"c":11.1,"h":11.15,"l":11.1,"n":72,"o":11.15,"t":"2026-09-28T19:30:00Z","v":2080,"vw":11.127},{"c":11.17,"h":11.22,"l":11.11,"n":551,"o":11.11,"t":"2026-09-28T19:45:00Z","v":28018,"vw":11.171572},{"c":11.18,"h":11.18,"l":11.18,"n":12,"o":11.18,"t":"2026-09-28T20:00:00Z","v":45538,"vw":11.18},{"c":11.34,"h":11.35,"l":11.225,"n":31,"o":11.35,"t":"2026-09-29T13:30:00Z","v":10607,"vw":11.327523},{"c":11.39,"h":11.41,"l":11.34,"n":35,"o":11.41,"t":"2026-09-29T13:45:00Z","v":1543,"vw":11.370746},{"c":11.43,"h":11.4599,"l":11.3501,"n":52,"o":11.36,"t":"2026-09-29T14:00:00Z","v":4374,"vw":11.431126},{"c":11.45,"h":11.49,"l":11.4177,"n":90,"o":11.4177,"t":"2026-09-29T14:15:00Z","v":4613,"vw":11.458084},{"c":11.415,"h":11.45,"l":11.415,"n":11,"o":11.45,"t":"2026-09-29T14:30:00Z","v":566,"vw":11.428619},{"c":11.41,"h":11.4308,"l":11.39,"n":76,"o":11.41,"t":"2026-09-29T14:45:00Z","v":2770,"vw":11.407153},{"c":11.405,"h":11.4299,"l":11.38,"n":25,"o":11.405,"t":"2026-09-29T15:00:00Z","v":1548,"vw":11.41074},{"c":11.4319,"h":11.435,"l":11.43,"n":35,"o":11.435,"t":"2026-09-29T15:15:00Z","v":990,"vw":11.431725},{"c":11.42,"h":11.44,"l":11.42,"n":48,"o":11.44,"t":"2026-09-29T15:30:00Z","v":4405,"vw":11.430511},{"c":11.38,"h":11.41,"l":11.38,"n":9,"o":11.41,"t":"2026-09-29T15:45:00Z","v":1219,"vw":11.40537},{"c":11.38,"h":11.45,"l":11.38,"n":146,"o":11.4,"t":"2026-09-29T16:00:00Z","v":7611,"vw":11.41621},{"c":11.41,"h":11.41,"l":11.37,"n":40,"o":11.37,"t":"2026-09-29T16:15:00Z","v":2196,"vw":11.396154},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-09-29T16:30:00Z","v":304,"vw":11.44},{"c":11.395,"h":11.4,"l":11.38,"n":37,"o":11.39,"t":"2026-09-29T16:45:00Z","v":1820,"vw":11.391071},{"c":11.36,"h":11.38,"l":11.36,"n":52,"o":11.38,"t":"2026-09-29T17:00:00Z","v":1545,"vw":11.373333},{"c":11.38,"h":11.4,"l":11.31,"n":81,"o":11.31,"t":"2026-09-29T17:15:00Z","v":6065,"vw":11.388677},{"c":11.345,"h":11.345,"l":11.345,"n":13,"o":11.345,"t":"2026-09-29T17:30:00Z","v":3047,"vw":11.345},{"c":11.36,"h":11.36,"l":11.36,"n":23,"o":11.36,"t":"2026-09-29T17:45:00Z","v":1281,"vw":11.36},{"c":11.38,"h":11.42,"l":11.36,"n":48,"o":11.37,"t":"2026-09-29T18:00:00Z","v":2360,"vw":11.385},{"c":11.385,"h":11.385,"l":11.375,"n":38,"o":11.38,"t":"2026-09-29T18:15:00Z","v":2263,"vw":11.381531},{"c":11.41,"h":11.41,"l":11.38,"n":48,"o":11.38,"t":"2026-09-29T18:30:00Z","v":1502,"vw":11.397143},{"c":11.38,"h":11.4054,"l":11.38,"n":36,"o":11.39,"t":"2026-09-29T18:45:00Z","v":1439,"vw":11.387458},{"c":11.39,"h":11.42,"l":11.37,"n":80,"o":11.4,"t":"2026-09-29T19:00:00Z","v":3547,"vw":11.3986},{"c":11.395,"h":11.395,"l":11.36,"n":75,"o":11.36,"t":"2026-09-29T19:15:00Z","v":2408,"vw":11.381032},{"c":11.41,"h":11.43,"l":11.34,"n":174,"o":11.39,"t":"2026-09-29T19:30:00Z","v":6451,"vw":11.375854},{"c":11.36,"h":11.43,"l":11.36,"n":603,"o":11.41,"t":"2026-09-29T19:45:00Z","v":23022,"vw":11.410651},{"c":11.38,"h":11.38,"l":11.38,"n":7,"o":11.38,"t":"2026-09-29T20:00:00Z","v":53092,"vw":11.38},{"c":11.51,"h":11.51,"l":11.44,"n":67,"o":11.45,"t":"2026-09-30T13:30:00Z","v":4029,"vw":11.472716},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-09-30T13:45:00Z","v":108,"vw":11.5},{"c":11.635,"h":11.68,"l":11.5,"n":69,"o":11.5,"t":"2026-09-30T14:00:00Z","v":5098,"vw":11.565137},{"c":11.65,"h":11.66,"l":11.59,"n":54,"o":11.59,"t":"2026-09-30T14:15:00Z","v":3343,"vw":11.63374},{"c":11.52,"h":11.55,"l":11.52,"n":28,"o":11.52,"t":"2026-09-30T14:30:00Z","v":893,"vw":11.534},{"c":11.56,"h":11.56,"l":11.48,"n":32,"o":11.56,"t":"2026-09-30T14:45:00Z","v":1343,"vw":11.525455},{"c":11.52,"h":11.56,"l":11.52,"n":12,"o":11.56,"t":"2026-09-30T15:00:00Z","v":399,"vw":11.541053},{"c":11.54,"h":11.55,"l":11.5,"n":36,"o":11.55,"t":"2026-09-30T15:15:00Z","v":1627,"vw":11.524933},{"c":11.54,"h":11.54,"l":11.54,"n":9,"o":11.54,"t":"2026-09-30T15:30:00Z","v":271,"vw":11.54},{"c":11.53,"h":11.55,"l":11.525,"n":39,"o":11.55,"t":"2026-09-30T15:45:00Z","v":1145,"vw":11.5325},{"c":11.57,"h":11.57,"l":11.53,"n":64,"o":11.55,"t":"2026-09-30T16:00:00Z","v":3493,"vw":11.547319},{"c":11.63,"h":11.63,"l":11.59,"n":46,"o":11.59,"t":"2026-09-30T16:15:00Z","v":3587,"vw":11.6},{"c":11.5801,"h":11.63,"l":11.5801,"n":57,"o":11.6041,"t":"2026-09-30T16:30:00Z","v":2279,"vw":11.609747},{"c":11.605,"h":11.63,"l":11.605,"n":19,"o":11.63,"t":"2026-09-30T16:45:00Z","v":1322,"vw":11.609167},{"c":11.61,"h":11.66,"l":11.61,"n":107,"o":11.63,"t":"2026-09-30T17:00:00Z","v":7340,"vw":11.644669},{"c":11.64,"h":11.64,"l":11.6,"n":128,"o":11.6,"t":"2026-09-30T17:15:00Z","v":10846,"vw":11.607774},{"c":11.64,"h":11.665,"l":11.635,"n":61,"o":11.635,"t":"2026-09-30T17:30:00Z","v":3306,"vw":11.642679},{"c":11.665,"h":11.69,"l":11.64,"n":155,"o":11.65,"t":"2026-09-30T17:45:00Z","v":9747,"vw":11.664316},{"c":11.67,"h":11.67,"l":11.65,"n":28,"o":11.67,"t":"2026-09-30T18:00:00Z","v":2246,"vw":11.66788},{"c":11.69,"h":11.7,"l":11.68,"n":52,"o":11.68,"t":"2026-09-30T18:15:00Z","v":1827,"vw":11.686649},{"c":11.67,"h":11.69,"l":11.67,"n":30,"o":11.69,"t":"2026-09-30T18:30:00Z","v":607,"vw":11.6825},{"c":11.65,"h":11.69,"l":11.65,"n":68,"o":11.69,"t":"2026-09-30T19:00:00Z","v":1754,"vw":11.664008},{"c":11.67,"h":11.682,"l":11.66,"n":62,"o":11.66,"t":"2026-09-30T19:15:00Z","v":2914,"vw":11.673402},{"c":11.66,"h":11.68,"l":11.65,"n":67,"o":11.68,"t":"2026-09-30T19:30:00Z","v":4589,"vw":11.672721},{"c":11.59,"h":11.67,"l":11.59,"n":415,"o":11.66,"t":"2026-09-30T19:45:00Z","v":18924,"vw":11.642651},{"c":11.59,"h":11.59,"l":11.59,"n":11,"o":11.59,"t":"2026-09-30T20:00:00Z","v":50999,"vw":11.59},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-09-30T23:45:00Z","v":373,"vw":11.5},{"c":11.93,"h":11.93,"l":11.64,"n":230,"o":11.64,"t":"2026-10-01T13:30:00Z","v":13873,"vw":11.848844},{"c":11.8,"h":11.81,"l":11.77,"n":90,"o":11.81,"t":"2026-10-01T13:45:00Z","v":1768,"vw":11.790036},{"c":11.81,"h":11.82,"l":11.75,"n":77,"o":11.78,"t":"2026-10-01T14:00:00Z","v":4583,"vw":11.775778},{"c":11.805,"h":11.84,"l":11.795,"n":104,"o":11.8,"t":"2026-10-01T14:15:00Z","v":4844,"vw":11.811528},{"c":11.69,"h":11.78,"l":11.69,"n":34,"o":11.76,"t":"2026-10-01T14:30:00Z","v":1111,"vw":11.745094},{"c":11.71,"h":11.71,"l":11.68,"n":54,"o":11.7,"t":"2026-10-01T14:45:00Z","v":1477,"vw":11.69125},{"c":11.7,"h":11.75,"l":11.7,"n":19,"o":11.75,"t":"2026-10-01T15:00:00Z","v":596,"vw":11.73},{"c":11.71,"h":11.76,"l":11.71,"n":89,"o":11.74,"t":"2026-10-01T15:15:00Z","v":3308,"vw":11.723029},{"c":11.73,"h":11.74,"l":11.6431,"n":66,"o":11.68,"t":"2026-10-01T15:30:00Z","v":2781,"vw":11.712589},{"c":11.735,"h":11.735,"l":11.68,"n":51,"o":11.71,"t":"2026-10-01T15:45:00Z","v":1948,"vw":11.711803},{"c":11.7372,"h":11.75,"l":11.732,"n":41,"o":11.75,"t":"2026-10-01T16:00:00Z","v":1736,"vw":11.743882},{"c":11.87,"h":11.87,"l":11.75,"n":72,"o":11.75,"t":"2026-10-01T16:15:00Z","v":3537,"vw":11.771},{"c":11.86,"h":11.87,"l":11.86,"n":60,"o":11.87,"t":"2026-10-01T16:30:00Z","v":2378,"vw":11.864615},{"c":11.86,"h":11.88,"l":11.86,"n":11,"o":11.88,"t":"2026-10-01T16:45:00Z","v":274,"vw":11.87},{"c":11.83,"h":11.9,"l":11.83,"n":83,"o":11.89,"t":"2026-10-01T17:00:00Z","v":2788,"vw":11.876563},{"c":11.895,"h":11.895,"l":11.86,"n":45,"o":11.86,"t":"2026-10-01T17:15:00Z","v":1452,"vw":11.876951},{"c":11.883,"h":11.92,"l":11.868,"n":149,"o":11.9,"t":"2026-10-01T17:30:00Z","v":4756,"vw":11.892269},{"c":11.84,"h":11.86,"l":11.83,"n":102,"o":11.86,"t":"2026-10-01T17:45:00Z","v":2720,"vw":11.835193},{"c":11.83,"h":11.83,"l":11.795,"n":80,"o":11.8,"t":"2026-10-01T18:00:00Z","v":2205,"vw":11.806464},{"c":11.84,"h":11.85,"l":11.81,"n":78,"o":11.81,"t":"2026-10-01T18:15:00Z","v":1627,"vw":11.835},{"c":11.81,"h":11.86,"l":11.81,"n":110,"o":11.82,"t":"2026-10-01T18:30:00Z","v":3368,"vw":11.830536},{"c":11.8,"h":11.81,"l":11.78,"n":114,"o":11.785,"t":"2026-10-01T18:45:00Z","v":2951,"vw":11.795623},{"c":11.8,"h":11.82,"l":11.78,"n":128,"o":11.8,"t":"2026-10-01T19:00:00Z","v":5493,"vw":11.802118},{"c":11.76,"h":11.8,"l":11.76,"n":156,"o":11.8,"t":"2026-10-01T19:15:00Z","v":4469,"vw":11.786375},{"c":11.7,"h":11.78,"l":11.69,"n":311,"o":11.76,"t":"2026-10-01T19:30:00Z","v":8257,"vw":11.735681},{"c":11.675,"h":11.73,"l":11.62,"n":848,"o":11.69,"t":"2026-10-01T19:45:00Z","v":34185,"vw":11.682304},{"c":11.68,"h":11.68,"l":11.68,"n":15,"o":11.68,"t":"2026-10-01T20:00:00Z","v":39062,"vw":11.68},{"c":11.799,"h":11.91,"l":11.78,"n":54,"o":11.78,"t":"2026-10-02T13:30:00Z","v":4138,"vw":11.82064},{"c":11.76,"h":11.8699,"l":11.76,"n":49,"o":11.8,"t":"2026-10-02T13:45:00Z","v":1136,"vw":11.801656},{"c":11.8,"h":11.8,"l":11.78,"n":41,"o":11.7802,"t":"2026-10-02T14:00:00Z","v":1229,"vw":11.790025},{"c":11.86,"h":11.86,"l":11.8,"n":17,"o":11.8,"t":"2026-10-02T14:15:00Z","v":817,"vw":11.82277},{"c":11.81,"h":11.81,"l":11.78,"n":41,"o":11.78,"t":"2026-10-02T14:30:00Z","v":1906,"vw":11.793238},{"c":11.83,"h":11.83,"l":11.83,"n":6,"o":11.83,"t":"2026-10-02T14:45:00Z","v":208,"vw":11.83},{"c":11.74,"h":11.83,"l":11.72,"n":78,"o":11.83,"t":"2026-10-02T15:00:00Z","v":2666,"vw":11.746429},{"c":11.76,"h":11.77,"l":11.72,"n":109,"o":11.72,"t":"2026-10-02T15:15:00Z","v":3100,"vw":11.74},{"c":11.79,"h":11.8,"l":11.77,"n":76,"o":11.77,"t":"2026-10-02T15:30:00Z","v":1930,"vw":11.786937},{"c":11.85,"h":11.85,"l":11.8,"n":42,"o":11.8,"t":"2026-10-02T15:45:00Z","v":1513,"vw":11.821818},{"c":11.82,"h":11.82,"l":11.82,"n":12,"o":11.82,"t":"2026-10-02T16:00:00Z","v":473,"vw":11.82},{"c":11.78,"h":11.8,"l":11.77,"n":78,"o":11.8,"t":"2026-10-02T16:15:00Z","v":1935,"vw":11.785792},{"c":11.76,"h":11.79,"l":11.76,"n":33,"o":11.79,"t":"2026-10-02T16:30:00Z","v":1030,"vw":11.7675},{"c":11.75,"h":11.76,"l":11.74,"n":33,"o":11.76,"t":"2026-10-02T16:45:00Z","v":1457,"vw":11.75},{"c":11.74,"h":11.76,"l":11.74,"n":79,"o":11.76,"t":"2026-10-02T17:00:00Z","v":4445,"vw":11.746827},{"c":11.74,"h":11.74,"l":11.74,"n":27,"o":11.74,"t":"2026-10-02T17:15:00Z","v":1265,"vw":11.74},{"c":11.72,"h":11.78,"l":11.72,"n":145,"o":11.75,"t":"2026-10-02T17:30:00Z","v":6266,"vw":11.746345},{"c":11.725,"h":11.76,"l":11.72,"n":64,"o":11.72,"t":"2026-10-02T17:45:00Z","v":2085,"vw":11.731667},{"c":11.73,"h":11.73,"l":11.73,"n":9,"o":11.73,"t":"2026-10-02T18:15:00Z","v":188,"vw":11.73},{"c":11.75,"h":11.75,"l":11.7,"n":50,"o":11.725,"t":"2026-10-02T18:30:00Z","v":1371,"vw":11.732778},{"c":11.76,"h":11.78,"l":11.75,"n":74,"o":11.78,"t":"2026-10-02T18:45:00Z","v":2250,"vw":11.768838},{"c":11.745,"h":11.78,"l":11.73,"n":40,"o":11.74,"t":"2026-10-02T19:00:00Z","v":1460,"vw":11.753},{"c":11.75,"h":11.76,"l":11.745,"n":55,"o":11.76,"t":"2026-10-02T19:15:00Z","v":1674,"vw":11.755278},{"c":11.77,"h":11.78,"l":11.755,"n":126,"o":11.77,"t":"2026-10-02T19:30:00Z","v":4679,"vw":11.762958},{"c":11.7,"h":11.79,"l":11.68,"n":399,"o":11.78,"t":"2026-10-02T19:45:00Z","v":16361,"vw":11.745186},{"c":11.71,"h":11.71,"l":11.71,"n":19,"o":11.71,"t":"2026-10-02T20:00:00Z","v":35836,"vw":11.71},{"c":11.5929,"h":11.62,"l":11.44,"n":32,"o":11.6,"t":"2026-10-05T13:30:00Z","v":4671,"vw":11.565109},{"c":11.62,"h":11.62,"l":11.47,"n":11,"o":11.62,"t":"2026-10-05T13:45:00Z","v":943,"vw":11.579471},{"c":11.665,"h":11.69,"l":11.5197,"n":100,"o":11.5197,"t":"2026-10-05T14:00:00Z","v":3827,"vw":11.619147},{"c":11.63,"h":11.7,"l":11.63,"n":40,"o":11.7,"t":"2026-10-05T14:15:00Z","v":817,"vw":11.659915},{"c":11.53,"h":11.64,"l":11.51,"n":58,"o":11.64,"t":"2026-10-05T14:30:00Z","v":2177,"vw":11.605132},{"c":11.55,"h":11.56,"l":11.515,"n":64,"o":11.55,"t":"2026-10-05T14:45:00Z","v":2405,"vw":11.543947},{"c":11.54,"h":11.54,"l":11.47,"n":60,"o":11.47,"t":"2026-10-05T15:15:00Z","v":1201,"vw":11.500315},{"c":11.525,"h":11.525,"l":11.47,"n":52,"o":11.515,"t":"2026-10-05T15:30:00Z","v":1083,"vw":11.506427},{"c":11.54,"h":11.54,"l":11.52,"n":11,"o":11.52,"t":"2026-10-05T16:00:00Z","v":421,"vw":11.526667},{"c":11.57,"h":11.57,"l":11.52,"n":47,"o":11.52,"t":"2026-10-05T16:15:00Z","v":1445,"vw":11.541111},{"c":11.59,"h":11.59,"l":11.565,"n":24,"o":11.565,"t":"2026-10-05T16:30:00Z","v":665,"vw":11.572},{"c":11.565,"h":11.59,"l":11.555,"n":50,"o":11.555,"t":"2026-10-05T16:45:00Z","v":1332,"vw":11.562727},{"c":11.545,"h":11.58,"l":11.54,"n":39,"o":11.56,"t":"2026-10-05T17:00:00Z","v":1133,"vw":11.548036},{"c":11.55,"h":11.57,"l":11.55,"n":32,"o":11.57,"t":"2026-10-05T17:15:00Z","v":1763,"vw":11.561537},{"c":11.55,"h":11.55,"l":11.55,"n":12,"o":11.55,"t":"2026-10-05T17:30:00Z","v":361,"vw":11.55},{"c":11.555,"h":11.56,"l":11.54,"n":36,"o":11.56,"t":"2026-10-05T17:45:00Z","v":949,"vw":11.555},{"c":11.55,"h":11.56,"l":11.55,"n":30,"o":11.5503,"t":"2026-10-05T18:00:00Z","v":695,"vw":11.553275},{"c":11.615,"h":11.625,"l":11.55,"n":199,"o":11.565,"t":"2026-10-05T18:15:00Z","v":12130,"vw":11.578571},{"c":11.56,"h":11.63,"l":11.55,"n":117,"o":11.62,"t":"2026-10-05T18:30:00Z","v":4263,"vw":11.597414},{"c":11.56,"h":11.57,"l":11.54,"n":136,"o":11.56,"t":"2026-10-05T18:45:00Z","v":7566,"vw":11.555937},{"c":11.56,"h":11.59,"l":11.55,"n":94,"o":11.55,"t":"2026-10-05T19:00:00Z","v":4528,"vw":11.571601},{"c":11.59,"h":11.6,"l":11.56,"n":167,"o":11.56,"t":"2026-10-05T19:15:00Z","v":6902,"vw":11.579371},{"c":11.59,"h":11.6,"l":11.565,"n":144,"o":11.57,"t":"2026-10-05T19:30:00Z","v":5344,"vw":11.583792},{"c":11.54,"h":11.64,"l":11.52,"n":760,"o":11.57,"t":"2026-10-05T19:45:00Z","v":38738,"vw":11.587676},{"c":11.54,"h":11.54,"l":11.54,"n":16,"o":11.54,"t":"2026-10-05T20:00:00Z","v":31233,"vw":11.54},{"c":11.56,"h":11.68,"l":11.54,"n":41,"o":11.54,"t":"2026-10-06T13:30:00Z","v":3485,"vw":11.58511},{"c":11.61,"h":11.63,"l":11.56,"n":68,"o":11.56,"t":"2026-10-06T13:45:00Z","v":10304,"vw":11.614907},{"c":11.65,"h":11.68,"l":11.58,"n":73,"o":11.58,"t":"2026-10-06T14:00:00Z","v":3928,"vw":11.644451},{"c":11.64,"h":11.67,"l":11.58,"n":205,"o":11.65,"t":"2026-10-06T14:15:00Z","v":8849,"vw":11.619896},{"c":11.66,"h":11.66,"l":11.595,"n":59,"o":11.595,"t":"2026-10-06T14:30:00Z","v":4124,"vw":11.632941},{"c":11.7,"h":11.7,"l":11.64,"n":43,"o":11.64,"t":"2026-10-06T14:45:00Z","v":2357,"vw":11.667978},{"c":11.675,"h":11.69,"l":11.675,"n":19,"o":11.68,"t":"2026-10-06T15:00:00Z","v":830,"vw":11.679694},{"c":11.66,"h":11.7,"l":11.66,"n":31,"o":11.68,"t":"2026-10-06T15:15:00Z","v":1330,"vw":11.671632},{"c":11.65,"h":11.69,"l":11.65,"n":22,"o":11.69,"t":"2026-10-06T15:30:00Z","v":440,"vw":11.67},{"c":11.68,"h":11.7,"l":11.67,"n":42,"o":11.7,"t":"2026-10-06T15:45:00Z","v":1236,"vw":11.674515},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-06T16:00:00Z","v":202,"vw":11.69},{"c":11.69,"h":11.7,"l":11.67,"n":92,"o":11.7,"t":"2026-10-06T16:15:00Z","v":8596,"vw":11.690252},{"c":11.68,"h":11.69,"l":11.6625,"n":47,"o":11.69,"t":"2026-10-06T16:30:00Z","v":2851,"vw":11.67462},{"c":11.62,"h":11.665,"l":11.62,"n":304,"o":11.65,"t":"2026-10-06T16:45:00Z","v":12442,"vw":11.652753},{"c":11.65,"h":11.65,"l":11.63,"n":125,"o":11.645,"t":"2026-10-06T17:00:00Z","v":4772,"vw":11.642797},{"c":11.54,"h":11.61,"l":11.54,"n":74,"o":11.61,"t":"2026-10-06T17:15:00Z","v":2634,"vw":11.5789},{"c":11.57,"h":11.57,"l":11.535,"n":30,"o":11.535,"t":"2026-10-06T17:30:00Z","v":1714,"vw":11.560794},{"c":11.57,"h":11.57,"l":11.57,"n":14,"o":11.57,"t":"2026-10-06T17:45:00Z","v":427,"vw":11.57},{"c":11.59,"h":11.59,"l":11.59,"n":18,"o":11.59,"t":"2026-10-06T18:00:00Z","v":422,"vw":11.59},{"c":11.61,"h":11.61,"l":11.61,"n":17,"o":11.61,"t":"2026-10-06T18:15:00Z","v":502,"vw":11.61},{"c":11.62,"h":11.63,"l":11.6,"n":49,"o":11.61,"t":"2026-10-06T18:30:00Z","v":2256,"vw":11.612222},{"c":11.64,"h":11.64,"l":11.61,"n":51,"o":11.62,"t":"2026-10-06T18:45:00Z","v":2003,"vw":11.626287},{"c":11.62,"h":11.65,"l":11.62,"n":47,"o":11.65,"t":"2026-10-06T19:00:00Z","v":1539,"vw":11.63297},{"c":11.67,"h":11.73,"l":11.61,"n":1366,"o":11.62,"t":"2026-10-06T19:15:00Z","v":47053,"vw":11.63948},{"c":11.65,"h":11.7,"l":11.65,"n":179,"o":11.67,"t":"2026-10-06T19:30:00Z","v":6690,"vw":11.671667},{"c":11.64,"h":11.67,"l":11.63,"n":544,"o":11.65,"t":"2026-10-06T19:45:00Z","v":19622,"vw":11.651786},{"c":11.64,"h":11.64,"l":11.64,"n":19,"o":11.64,"t":"2026-10-06T20:00:00Z","v":43706,"vw":11.64},{"c":11.6,"h":11.68,"l":11.47,"n":38,"o":11.54,"t":"2026-10-07T13:30:00Z","v":3557,"vw":11.568243},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-07T13:45:00Z","v":102,"vw":11.63},{"c":11.55,"h":11.59,"l":11.55,"n":41,"o":11.59,"t":"2026-10-07T14:00:00Z","v":1338,"vw":11.578977},{"c":11.58,"h":11.58,"l":11.53,"n":445,"o":11.58,"t":"2026-10-07T14:15:00Z","v":14018,"vw":11.552961},{"c":11.56,"h":11.63,"l":11.53,"n":1592,"o":11.57,"t":"2026-10-07T14:30:00Z","v":55044,"vw":11.573185},{"c":11.51,"h":11.57,"l":11.5,"n":125,"o":11.57,"t":"2026-10-07T14:45:00Z","v":2571,"vw":11.5332},{"c":11.54,"h":11.54,"l":11.49,"n":684,"o":11.49,"t":"2026-10-07T15:00:00Z","v":26824,"vw":11.50799},{"c":11.49,"h":11.52,"l":11.4848,"n":196,"o":11.52,"t":"2026-10-07T15:15:00Z","v":4608,"vw":11.503256},{"c":11.52,"h":11.53,"l":11.49,"n":127,"o":11.4998,"t":"2026-10-07T15:30:00Z","v":3742,"vw":11.507217},{"c":11.46,"h":11.51,"l":11.45,"n":419,"o":11.51,"t":"2026-10-07T15:45:00Z","v":9435,"vw":11.478813},{"c":11.51,"h":11.51,"l":11.47,"n":45,"o":11.47,"t":"2026-10-07T16:00:00Z","v":1052,"vw":11.491},{"c":11.49,"h":11.5,"l":11.48,"n":60,"o":11.5,"t":"2026-10-07T16:15:00Z","v":1609,"vw":11.496503},{"c":11.48,"h":11.51,"l":11.48,"n":135,"o":11.51,"t":"2026-10-07T16:30:00Z","v":3364,"vw":11.491656},{"c":11.535,"h":11.54,"l":11.42,"n":488,"o":11.48,"t":"2026-10-07T16:45:00Z","v":15658,"vw":11.462403},{"c":11.47,"h":11.56,"l":11.47,"n":659,"o":11.51,"t":"2026-10-07T17:00:00Z","v":26069,"vw":11.489764},{"c":11.47,"h":11.52,"l":11.47,"n":807,"o":11.48,"t":"2026-10-07T17:15:00Z","v":23090,"vw":11.48574},{"c":11.53,"h":11.53,"l":11.46,"n":1420,"o":11.46,"t":"2026-10-07T17:30:00Z","v":33900,"vw":11.484473},{"c":11.42,"h":11.55,"l":11.42,"n":154,"o":11.55,"t":"2026-10-07T17:45:00Z","v":4115,"vw":11.49201},{"c":11.43,"h":11.46,"l":11.4,"n":451,"o":11.44,"t":"2026-10-07T18:00:00Z","v":9593,"vw":11.436308},{"c":11.5,"h":11.5,"l":11.42,"n":631,"o":11.44,"t":"2026-10-07T18:15:00Z","v":15632,"vw":11.444266},{"c":11.51,"h":11.54,"l":11.5,"n":63,"o":11.51,"t":"2026-10-07T18:30:00Z","v":1958,"vw":11.515},{"c":11.55,"h":11.55,"l":11.55,"n":22,"o":11.55,"t":"2026-10-07T18:45:00Z","v":679,"vw":11.55},{"c":11.5604,"h":11.61,"l":11.5604,"n":70,"o":11.57,"t":"2026-10-07T19:00:00Z","v":2932,"vw":11.566965},{"c":11.59,"h":11.63,"l":11.59,"n":75,"o":11.595,"t":"2026-10-07T19:15:00Z","v":2248,"vw":11.599333},{"c":11.55,"h":11.595,"l":11.55,"n":59,"o":11.595,"t":"2026-10-07T19:30:00Z","v":2385,"vw":11.576129},{"c":11.65,"h":11.66,"l":11.6,"n":420,"o":11.6,"t":"2026-10-07T19:45:00Z","v":18377,"vw":11.635913},{"c":11.66,"h":11.66,"l":11.63,"n":16,"o":11.63,"t":"2026-10-07T20:00:00Z","v":38647,"vw":11.659911},{"c":11.675,"h":11.85,"l":11.635,"n":47,"o":11.68,"t":"2026-10-08T13:30:00Z","v":11676,"vw":11.678899},{"c":11.805,"h":11.805,"l":11.69,"n":9,"o":11.74,"t":"2026-10-08T13:45:00Z","v":1347,"vw":11.712663},{"c":11.725,"h":11.8,"l":11.71,"n":48,"o":11.8,"t":"2026-10-08T14:00:00Z","v":3002,"vw":11.752188},{"c":11.76,"h":11.785,"l":11.745,"n":52,"o":11.745,"t":"2026-10-08T14:15:00Z","v":1499,"vw":11.767414},{"c":11.75,"h":11.75,"l":11.74,"n":44,"o":11.75,"t":"2026-10-08T14:30:00Z","v":1562,"vw":11.748},{"c":11.7,"h":11.73,"l":11.69,"n":44,"o":11.73,"t":"2026-10-08T14:45:00Z","v":1401,"vw":11.714563},{"c":11.59,"h":11.71,"l":11.59,"n":149,"o":11.68,"t":"2026-10-08T15:00:00Z","v":3924,"vw":11.655184},{"c":11.565,"h":11.59,"l":11.53,"n":40,"o":11.59,"t":"2026-10-08T15:15:00Z","v":1354,"vw":11.561823},{"c":11.61,"h":11.61,"l":11.6,"n":21,"o":11.6,"t":"2026-10-08T15:30:00Z","v":521,"vw":11.606667},{"c":11.63,"h":11.6466,"l":11.61,"n":145,"o":11.63,"t":"2026-10-08T15:45:00Z","v":3135,"vw":11.625865},{"c":11.62,"h":11.64,"l":11.61,"n":170,"o":11.63,"t":"2026-10-08T16:00:00Z","v":4040,"vw":11.627},{"c":11.65,"h":11.695,"l":11.63,"n":251,"o":11.64,"t":"2026-10-08T16:15:00Z","v":12462,"vw":11.656994},{"c":11.64,"h":11.65,"l":11.63,"n":101,"o":11.65,"t":"2026-10-08T16:30:00Z","v":5593,"vw":11.640732},{"c":11.66,"h":11.71,"l":11.63,"n":160,"o":11.63,"t":"2026-10-08T16:45:00Z","v":6370,"vw":11.659412},{"c":11.68,"h":11.7,"l":11.64,"n":74,"o":11.675,"t":"2026-10-08T17:00:00Z","v":2709,"vw":11.674278},{"c":11.745,"h":11.76,"l":11.67,"n":265,"o":11.69,"t":"2026-10-08T17:15:00Z","v":11158,"vw":11.723031},{"c":11.74,"h":11.76,"l":11.7153,"n":243,"o":11.74,"t":"2026-10-08T17:30:00Z","v":5135,"vw":11.731063},{"c":11.71,"h":11.75,"l":11.71,"n":238,"o":11.742,"t":"2026-10-08T17:45:00Z","v":5653,"vw":11.72753},{"c":11.71,"h":11.72,"l":11.7,"n":207,"o":11.72,"t":"2026-10-08T18:00:00Z","v":3291,"vw":11.71},{"c":11.68,"h":11.75,"l":11.66,"n":460,"o":11.74,"t":"2026-10-08T18:15:00Z","v":13406,"vw":11.688191},{"c":11.64,"h":11.68,"l":11.64,"n":401,"o":11.67,"t":"2026-10-08T18:30:00Z","v":7336,"vw":11.660786},{"c":11.68,"h":11.68,"l":11.63,"n":482,"o":11.665,"t":"2026-10-08T18:45:00Z","v":11543,"vw":11.651124},{"c":11.78,"h":11.78,"l":11.68,"n":76,"o":11.7,"t":"2026-10-08T19:00:00Z","v":3736,"vw":11.750961},{"c":11.79,"h":11.83,"l":11.72,"n":201,"o":11.77,"t":"2026-10-08T19:15:00Z","v":11378,"vw":11.764242},{"c":11.865,"h":11.8777,"l":11.78,"n":386,"o":11.8,"t":"2026-10-08T19:30:00Z","v":12435,"vw":11.838152},{"c":11.93,"h":11.94,"l":11.82,"n":1324,"o":11.865,"t":"2026-10-08T19:45:00Z","v":61304,"vw":11.893258},{"c":11.94,"h":11.94,"l":11.94,"n":19,"o":11.94,"t":"2026-10-08T20:00:00Z","v":65084,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-08T20:30:00Z","v":313,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-09T12:00:00Z","v":502,"vw":11.94},{"c":12.15,"h":12.17,"l":12,"n":74,"o":12,"t":"2026-10-09T13:30:00Z","v":9820,"vw":12.081612},{"c":12.1,"h":12.23,"l":12.05,"n":145,"o":12.2,"t":"2026-10-09T13:45:00Z","v":7378,"vw":12.164639},{"c":12.04,"h":12.09,"l":12.04,"n":58,"o":12.08,"t":"2026-10-09T14:00:00Z","v":1754,"vw":12.065},{"c":12.025,"h":12.025,"l":12.025,"n":9,"o":12.025,"t":"2026-10-09T14:15:00Z","v":169,"vw":12.025},{"c":12.03,"h":12.07,"l":12,"n":327,"o":12.05,"t":"2026-10-09T14:30:00Z","v":12622,"vw":12.048274},{"c":12.08,"h":12.135,"l":12.06,"n":87,"o":12.1,"t":"2026-10-09T14:45:00Z","v":4290,"vw":12.107501},{"c":12.04,"h":12.12,"l":12.04,"n":81,"o":12.06,"t":"2026-10-09T15:00:00Z","v":4322,"vw":12.066798},{"c":12.08,"h":12.08,"l":12.08,"n":16,"o":12.08,"t":"2026-10-09T15:15:00Z","v":393,"vw":12.08},{"c":12.03,"h":12.085,"l":12.03,"n":99,"o":12.08,"t":"2026-10-09T15:30:00Z","v":4594,"vw":12.054636},{"c":12.04,"h":12.05,"l":11.99,"n":128,"o":12.0346,"t":"2026-10-09T15:45:00Z","v":3944,"vw":12.018423},{"c":12.09,"h":12.09,"l":12.025,"n":134,"o":12.025,"t":"2026-10-09T16:00:00Z","v":7921,"vw":12.039678},{"c":12.12,"h":12.12,"l":12.11,"n":10,"o":12.11,"t":"2026-10-09T16:15:00Z","v":412,"vw":12.115},{"c":12.185,"h":12.21,"l":12.1383,"n":93,"o":12.1433,"t":"2026-10-09T16:30:00Z","v":4876,"vw":12.160909},{"c":12.1735,"h":12.215,"l":12.1735,"n":46,"o":12.19,"t":"2026-10-09T16:45:00Z","v":1985,"vw":12.191311},{"c":12.21,"h":12.21,"l":12.2053,"n":61,"o":12.21,"t":"2026-10-09T17:00:00Z","v":1441,"vw":12.208618},{"c":12.15,"h":12.2,"l":12.14,"n":89,"o":12.2,"t":"2026-10-09T17:15:00Z","v":10431,"vw":12.166285},{"c":12.18,"h":12.18,"l":12.14,"n":73,"o":12.17,"t":"2026-10-09T17:30:00Z","v":2528,"vw":12.156169},{"c":12.23,"h":12.23,"l":12.19,"n":38,"o":12.19,"t":"2026-10-09T17:45:00Z","v":1883,"vw":12.202692},{"c":12.2,"h":12.2,"l":12.19,"n":46,"o":12.19,"t":"2026-10-09T18:00:00Z","v":1168,"vw":12.1925},{"c":12.23,"h":12.23,"l":12.21,"n":39,"o":12.21,"t":"2026-10-09T18:15:00Z","v":1627,"vw":12.214587},{"c":12.32,"h":12.32,"l":12.23,"n":88,"o":12.24,"t":"2026-10-09T18:30:00Z","v":5165,"vw":12.271219},{"c":12.32,"h":12.37,"l":12.31,"n":130,"o":12.32,"t":"2026-10-09T18:45:00Z","v":4411,"vw":12.322982},{"c":12.38,"h":12.42,"l":12.31,"n":228,"o":12.33,"t":"2026-10-09T19:00:00Z","v":9911,"vw":12.362862},{"c":12.37,"h":12.41,"l":12.36,"n":150,"o":12.38,"t":"2026-10-09T19:15:00Z","v":6289,"vw":12.383449},{"c":12.52,"h":12.55,"l":12.38,"n":655,"o":12.38,"t":"2026-10-09T19:30:00Z","v":21154,"vw":12.45875},{"c":12.49,"h":12.5579,"l":12.49,"n":802,"o":12.5401,"t":"2026-10-09T19:45:00Z","v":29454,"vw":12.516369},{"c":12.51,"h":12.51,"l":12.51,"n":10,"o":12.51,"t":"2026-10-09T20:00:00Z","v":30209,"vw":12.51},{"c":12.48,"h":12.6,"l":12.475,"n":108,"o":12.5,"t":"2026-10-12T13:30:00Z","v":11781,"vw":12.527524},{"c":12.42,"h":12.48,"l":12.3,"n":75,"o":12.48,"t":"2026-10-12T13:45:00Z","v":14527,"vw":12.376},{"c":12.45,"h":12.46,"l":12.325,"n":127,"o":12.325,"t":"2026-10-12T14:00:00Z","v":17167,"vw":12.409379},{"c":12.45,"h":12.53,"l":12.44,"n":109,"o":12.45,"t":"2026-10-12T14:15:00Z","v":13782,"vw":12.459796},{"c":12.5413,"h":12.585,"l":12.43,"n":108,"o":12.43,"t":"2026-10-12T14:30:00Z","v":6524,"vw":12.512487},{"c":12.55,"h":12.565,"l":12.5,"n":148,"o":12.565,"t":"2026-10-12T14:45:00Z","v":9805,"vw":12.53179},{"c":12.5,"h":12.59,"l":12.5,"n":101,"o":12.55,"t":"2026-10-12T15:00:00Z","v":3264,"vw":12.55199},{"c":12.54,"h":12.54,"l":12.53,"n":29,"o":12.53,"t":"2026-10-12T15:15:00Z","v":371,"vw":12.535},{"c":12.54,"h":12.565,"l":12.54,"n":80,"o":12.54,"t":"2026-10-12T15:30:00Z","v":2762,"vw":12.555474},{"c":12.52,"h":12.55,"l":12.52,"n":20,"o":12.55,"t":"2026-10-12T15:45:00Z","v":526,"vw":12.53},{"c":12.54,"h":12.54,"l":12.5,"n":96,"o":12.52,"t":"2026-10-12T16:00:00Z","v":8721,"vw":12.511588},{"c":12.53,"h":12.57,"l":12.52,"n":189,"o":12.5399,"t":"2026-10-12T16:15:00Z","v":9675,"vw":12.547105},{"c":12.53,"h":12.55,"l":12.52,"n":43,"o":12.54,"t":"2026-10-12T16:30:00Z","v":882,"vw":12.535},{"c":12.5,"h":12.54,"l":12.47,"n":152,"o":12.54,"t":"2026-10-12T16:45:00Z","v":14544,"vw":12.480341},{"c":12.53,"h":12.53,"l":12.5,"n":14,"o":12.5,"t":"2026-10-12T17:00:00Z","v":245,"vw":12.515149},{"c":12.52,"h":12.52,"l":12.4987,"n":89,"o":12.505,"t":"2026-10-12T17:15:00Z","v":2408,"vw":12.510261},{"c":12.55,"h":12.55,"l":12.54,"n":15,"o":12.54,"t":"2026-10-12T17:30:00Z","v":855,"vw":12.548711},{"c":12.53,"h":12.54,"l":12.5,"n":80,"o":12.54,"t":"2026-10-12T17:45:00Z","v":2486,"vw":12.521628},{"c":12.53,"h":12.53,"l":12.51,"n":17,"o":12.51,"t":"2026-10-12T18:00:00Z","v":280,"vw":12.52},{"c":12.51,"h":12.52,"l":12.48,"n":89,"o":12.52,"t":"2026-10-12T18:15:00Z","v":2286,"vw":12.5},{"c":12.504,"h":12.58,"l":12.48,"n":713,"o":12.495,"t":"2026-10-12T18:30:00Z","v":34424,"vw":12.516097},{"c":12.49,"h":12.51,"l":12.48,"n":135,"o":12.49,"t":"2026-10-12T18:45:00Z","v":2104,"vw":12.49},{"c":12.52,"h":12.52,"l":12.48,"n":51,"o":12.5,"t":"2026-10-12T19:00:00Z","v":1202,"vw":12.4975},{"c":12.45,"h":12.51,"l":12.45,"n":147,"o":12.51,"t":"2026-10-12T19:15:00Z","v":5504,"vw":12.475509},{"c":12.3883,"h":12.47,"l":12.38,"n":272,"o":12.47,"t":"2026-10-12T19:30:00Z","v":11202,"vw":12.424143},{"c":12.42,"h":12.47,"l":12.35,"n":1626,"o":12.4,"t":"2026-10-12T19:45:00Z","v":96798,"vw":12.395366},{"c":12.42,"h":12.42,"l":12.42,"n":16,"o":12.42,"t":"2026-10-12T20:00:00Z","v":50930,"vw":12.42},{"c":12.469,"h":12.65,"l":12.43,"n":132,"o":12.56,"t":"2026-10-13T13:30:00Z","v":10764,"vw":12.531281},{"c":12.39,"h":12.535,"l":12.39,"n":109,"o":12.535,"t":"2026-10-13T13:45:00Z","v":3985,"vw":12.424947},{"c":12.34,"h":12.37,"l":12.33,"n":59,"o":12.36,"t":"2026-10-13T14:00:00Z","v":2250,"vw":12.352348},{"c":12.23,"h":12.325,"l":12.23,"n":45,"o":12.325,"t":"2026-10-13T14:15:00Z","v":2330,"vw":12.289302},{"c":12.28,"h":12.3,"l":12.275,"n":42,"o":12.275,"t":"2026-10-13T14:30:00Z","v":2235,"vw":12.283329},{"c":12.225,"h":12.27,"l":12.225,"n":58,"o":12.27,"t":"2026-10-13T14:45:00Z","v":4602,"vw":12.239187},{"c":12.28,"h":12.28,"l":12.2201,"n":34,"o":12.2201,"t":"2026-10-13T15:00:00Z","v":1463,"vw":12.247702},{"c":12.3528,"h":12.39,"l":12.27,"n":185,"o":12.285,"t":"2026-10-13T15:15:00Z","v":20669,"vw":12.359312},{"c":12.34,"h":12.36,"l":12.33,"n":85,"o":12.36,"t":"2026-10-13T15:30:00Z","v":3566,"vw":12.347431},{"c":12.34,"h":12.37,"l":12.31,"n":469,"o":12.335,"t":"2026-10-13T15:45:00Z","v":17041,"vw":12.335953},{"c":12.375,"h":12.375,"l":12.36,"n":50,"o":12.36,"t":"2026-10-13T16:00:00Z","v":2085,"vw":12.36318},{"c":12.37,"h":12.4,"l":12.37,"n":50,"o":12.37,"t":"2026-10-13T16:15:00Z","v":2363,"vw":12.380313},{"c":12.36,"h":12.375,"l":12.36,"n":8,"o":12.375,"t":"2026-10-13T16:30:00Z","v":332,"vw":12.366494},{"c":12.325,"h":12.39,"l":12.325,"n":64,"o":12.375,"t":"2026-10-13T16:45:00Z","v":3443,"vw":12.360656},{"c":12.34,"h":12.35,"l":12.34,"n":32,"o":12.35,"t":"2026-10-13T17:00:00Z","v":894,"vw":12.343333},{"c":12.335,"h":12.335,"l":12.3261,"n":38,"o":12.335,"t":"2026-10-13T17:15:00Z","v":1221,"vw":12.332134},{"c":12.38,"h":12.4,"l":12.34,"n":178,"o":12.35,"t":"2026-10-13T17:30:00Z","v":16329,"vw":12.357726},{"c":12.369,"h":12.37,"l":12.36,"n":61,"o":12.37,"t":"2026-10-13T17:45:00Z","v":3395,"vw":12.362469},{"c":12.4,"h":12.4,"l":12.389,"n":45,"o":12.39,"t":"2026-10-13T18:00:00Z","v":2238,"vw":12.397615},{"c":12.3983,"h":12.41,"l":12.3983,"n":2,"o":12.41,"t":"2026-10-13T18:15:00Z","v":226,"vw":12.40415},{"c":12.43,"h":12.45,"l":12.41,"n":60,"o":12.41,"t":"2026-10-13T18:30:00Z","v":2597,"vw":12.434634},{"c":12.39,"h":12.41,"l":12.345,"n":271,"o":12.39,"t":"2026-10-13T18:45:00Z","v":14135,"vw":12.378238},{"c":12.4,"h":12.4,"l":12.37,"n":59,"o":12.37,"t":"2026-10-13T19:00:00Z","v":3365,"vw":12.384071},{"c":12.33,"h":12.38,"l":12.33,"n":55,"o":12.38,"t":"2026-10-13T19:15:00Z","v":1896,"vw":12.346667},{"c":12.315,"h":12.335,"l":12.3,"n":216,"o":12.325,"t":"2026-10-13T19:30:00Z","v":7841,"vw":12.324014},{"c":12.28,"h":12.36,"l":12.26,"n":1417,"o":12.315,"t":"2026-10-13T19:45:00Z","v":65246,"vw":12.30498},{"c":12.28,"h":12.28,"l":12.28,"n":10,"o":12.28,"t":"2026-10-13T20:00:00Z","v":41384,"vw":12.28},{"c":12.04,"h":12.12,"l":12.01,"n":30,"o":12.12,"t":"2026-10-14T13:30:00Z","v":2952,"vw":12.076936},{"c":12.08,"h":12.11,"l":12.005,"n":162,"o":12.095,"t":"2026-10-14T13:45:00Z","v":16565,"vw":12.044487},{"c":12.085,"h":12.085,"l":12.07,"n":31,"o":12.08,"t":"2026-10-14T14:00:00Z","v":1853,"vw":12.079706},{"c":12.04,"h":12.07,"l":12,"n":99,"o":12.07,"t":"2026-10-14T14:15:00Z","v":4276,"vw":12.028786},{"c":12.13,"h":12.15,"l":12.08,"n":281,"o":12.08,"t":"2026-10-14T14:30:00Z","v":10443,"vw":12.112048},{"c":12.09,"h":12.15,"l":12.09,"n":384,"o":12.13,"t":"2026-10-14T14:45:00Z","v":11787,"vw":12.122844},{"c":12.02,"h":12.11,"l":12.02,"n":79,"o":12.11,"t":"2026-10-14T15:00:00Z","v":2256,"vw":12.066371},{"c":12.05,"h":12.05,"l":12.01,"n":63,"o":12.01,"t":"2026-10-14T15:15:00Z","v":1629,"vw":12.025677},{"c":12.05,"h":12.08,"l":12.05,"n":62,"o":12.08,"t":"2026-10-14T15:30:00Z","v":1102,"vw":12.067097},{"c":12.06,"h":12.075,"l":12.05,"n":59,"o":12.075,"t":"2026-10-14T15:45:00Z","v":1163,"vw":12.06375},{"c":12.08,"h":12.08,"l":12.05,"n":59,"o":12.05,"t":"2026-10-14T16:00:00Z","v":3839,"vw":12.067917},{"c":12.14,"h":12.14,"l":12.09,"n":58,"o":12.09,"t":"2026-10-14T16:15:00Z","v":2543,"vw":12.112222},{"c":12.25,"h":12.25,"l":12.14,"n":179,"o":12.15,"t":"2026-10-14T16:30:00Z","v":5878,"vw":12.189351},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-14T16:45:00Z","v":500,"vw":12.26},{"c":12.25,"h":12.2715,"l":12.23,"n":108,"o":12.26,"t":"2026-10-14T17:00:00Z","v":5713,"vw":12.254591},{"c":12.225,"h":12.3099,"l":12.22,"n":119,"o":12.25,"t":"2026-10-14T17:15:00Z","v":7359,"vw":12.255906},{"c":12.24,"h":12.24,"l":12.22,"n":48,"o":12.23,"t":"2026-10-14T17:30:00Z","v":1728,"vw":12.232996},{"c":12.22,"h":12.24,"l":12.19,"n":97,"o":12.22,"t":"2026-10-14T17:45:00Z","v":4426,"vw":12.224817},{"c":12.22,"h":12.24,"l":12.21,"n":132,"o":12.22,"t":"2026-10-14T18:00:00Z","v":4538,"vw":12.220633},{"c":12.25,"h":12.27,"l":12.22,"n":89,"o":12.22,"t":"2026-10-14T18:15:00Z","v":4227,"vw":12.245596},{"c":12.285,"h":12.3,"l":12.26,"n":95,"o":12.26,"t":"2026-10-14T18:30:00Z","v":3411,"vw":12.281674},{"c":12.27,"h":12.28,"l":12.26,"n":82,"o":12.27,"t":"2026-10-14T18:45:00Z","v":3060,"vw":12.272248},{"c":12.26,"h":12.29,"l":12.2403,"n":141,"o":12.27,"t":"2026-10-14T19:00:00Z","v":6733,"vw":12.270061},{"c":12.29,"h":12.31,"l":12.26,"n":98,"o":12.26,"t":"2026-10-14T19:15:00Z","v":4118,"vw":12.292596},{"c":12.315,"h":12.315,"l":12.28,"n":288,"o":12.28,"t":"2026-10-14T19:30:00Z","v":7395,"vw":12.298678},{"c":12.55,"h":12.56,"l":12.32,"n":969,"o":12.32,"t":"2026-10-14T19:45:00Z","v":35127,"vw":12.474193},{"c":12.7,"h":13.37,"l":12.52,"n":20,"o":12.52,"t":"2026-10-14T20:00:00Z","v":42088,"vw":12.531924},{"c":12.41,"h":12.7,"l":12.41,"n":13,"o":12.69,"t":"2026-10-14T20:15:00Z","v":8329,"vw":12.556506},{"c":12.34,"h":12.35,"l":12.34,"n":5,"o":12.34,"t":"2026-10-14T21:00:00Z","v":397,"vw":12.34435},{"c":12.752,"h":12.85,"l":12.62,"n":110,"o":12.68,"t":"2026-10-15T13:30:00Z","v":12587,"vw":12.704221},{"c":12.705,"h":12.705,"l":12.62,"n":83,"o":12.64,"t":"2026-10-15T13:45:00Z","v":3050,"vw":12.656176},{"c":12.87,"h":12.87,"l":12.68,"n":75,"o":12.68,"t":"2026-10-15T14:00:00Z","v":4125,"vw":12.807187},{"c":12.785,"h":12.8418,"l":12.75,"n":106,"o":12.8418,"t":"2026-10-15T14:15:00Z","v":7756,"vw":12.788149},{"c":12.6,"h":12.8,"l":12.6,"n":109,"o":12.78,"t":"2026-10-15T14:30:00Z","v":8559,"vw":12.697838},{"c":12.6801,"h":12.69,"l":12.63,"n":59,"o":12.63,"t":"2026-10-15T14:45:00Z","v":3065,"vw":12.658537},{"c":12.82,"h":12.825,"l":12.785,"n":43,"o":12.785,"t":"2026-10-15T15:00:00Z","v":1753,"vw":12.81},{"c":12.76,"h":12.835,"l":12.76,"n":82,"o":12.835,"t":"2026-10-15T15:15:00Z","v":4167,"vw":12.813247},{"c":12.73,"h":12.74,"l":12.73,"n":18,"o":12.74,"t":"2026-10-15T15:30:00Z","v":650,"vw":12.735},{"c":12.7,"h":12.73,"l":12.69,"n":54,"o":12.73,"t":"2026-10-15T15:45:00Z","v":5127,"vw":12.708792},{"c":12.73,"h":12.76,"l":12.645,"n":221,"o":12.68,"t":"2026-10-15T16:00:00Z","v":14185,"vw":12.710126},{"c":12.8586,"h":12.8586,"l":12.745,"n":337,"o":12.745,"t":"2026-10-15T16:15:00Z","v":15879,"vw":12.811419},{"c":12.855,"h":12.93,"l":12.81,"n":222,"o":12.87,"t":"2026-10-15T16:30:00Z","v":15539,"vw":12.861218},{"c":12.88,"h":12.88,"l":12.84,"n":107,"o":12.86,"t":"2026-10-15T16:45:00Z","v":5560,"vw":12.859602},{"c":12.89,"h":12.895,"l":12.89,"n":40,"o":12.895,"t":"2026-10-15T17:00:00Z","v":1145,"vw":12.890656},{"c":12.88,"h":12.92,"l":12.88,"n":64,"o":12.9,"t":"2026-10-15T17:15:00Z","v":2087,"vw":12.902034},{"c":12.86,"h":12.9,"l":12.82,"n":142,"o":12.9,"t":"2026-10-15T17:30:00Z","v":10954,"vw":12.849294},{"c":12.91,"h":12.92,"l":12.86,"n":201,"o":12.86,"t":"2026-10-15T17:45:00Z","v":14569,"vw":12.899166},{"c":12.895,"h":12.95,"l":12.895,"n":126,"o":12.9037,"t":"2026-10-15T18:00:00Z","v":6659,"vw":12.923923},{"c":12.9,"h":12.9399,"l":12.87,"n":188,"o":12.91,"t":"2026-10-15T18:15:00Z","v":18032,"vw":12.904187},{"c":12.87,"h":12.91,"l":12.87,"n":82,"o":12.9,"t":"2026-10-15T18:30:00Z","v":4185,"vw":12.88824},{"c":12.94,"h":12.94,"l":12.88,"n":105,"o":12.88,"t":"2026-10-15T18:45:00Z","v":6353,"vw":12.911227},{"c":12.98,"h":13,"l":12.94,"n":146,"o":12.94,"t":"2026-10-15T19:00:00Z","v":8551,"vw":12.971552},{"c":13.07,"h":13.11,"l":12.99,"n":156,"o":12.99,"t":"2026-10-15T19:15:00Z","v":13365,"vw":13.031764},{"c":13.125,"h":13.15,"l":13.08,"n":310,"o":13.1,"t":"2026-10-15T19:30:00Z","v":15973,"vw":13.118789},{"c":13.17,"h":13.185,"l":13.06,"n":1214,"o":13.125,"t":"2026-10-15T19:45:00Z","v":67670,"vw":13.122411},{"c":13.15,"h":13.15,"l":13.15,"n":14,"o":13.15,"t":"2026-10-15T20:00:00Z","v":36141,"vw":13.15},{"c":13.205,"h":13.24,"l":13.18,"n":84,"o":13.18,"t":"2026-10-16T13:30:00Z","v":5692,"vw":13.192837},{"c":13.21,"h":13.245,"l":13.2,"n":90,"o":13.22,"t":"2026-10-16T13:45:00Z","v":7831,"vw":13.223686},{"c":13.005,"h":13.185,"l":13.005,"n":66,"o":13.185,"t":"2026-10-16T14:00:00Z","v":3720,"vw":13.092147},{"c":12.96,"h":12.98,"l":12.96,"n":12,"o":12.98,"t":"2026-10-16T14:15:00Z","v":746,"vw":12.975714},{"c":12.94,"h":12.96,"l":12.93,"n":27,"o":12.93,"t":"2026-10-16T14:30:00Z","v":932,"vw":12.94},{"c":12.93,"h":12.94,"l":12.89,"n":75,"o":12.91,"t":"2026-10-16T14:45:00Z","v":8668,"vw":12.914796},{"c":12.97,"h":12.97,"l":12.93,"n":80,"o":12.93,"t":"2026-10-16T15:00:00Z","v":3557,"vw":12.950636},{"c":12.92,"h":12.9388,"l":12.92,"n":15,"o":12.9388,"t":"2026-10-16T15:15:00Z","v":1894,"vw":12.937031},{"c":12.915,"h":12.94,"l":12.915,"n":47,"o":12.93,"t":"2026-10-16T15:30:00Z","v":2740,"vw":12.93431},{"c":12.925,"h":12.925,"l":12.88,"n":80,"o":12.92,"t":"2026-10-16T15:45:00Z","v":4507,"vw":12.906806},{"c":12.9,"h":12.925,"l":12.8551,"n":107,"o":12.925,"t":"2026-10-16T16:00:00Z","v":3251,"vw":12.883414},{"c":12.995,"h":13.04,"l":12.92,"n":145,"o":12.92,"t":"2026-10-16T16:15:00Z","v":6943,"vw":12.99207},{"c":12.97,"h":12.995,"l":12.96,"n":70,"o":12.995,"t":"2026-10-16T16:30:00Z","v":2047,"vw":12.973304},{"c":12.915,"h":12.99,"l":12.91,"n":79,"o":12.99,"t":"2026-10-16T16:45:00Z","v":2950,"vw":12.9485},{"c":12.88,"h":12.9,"l":12.87,"n":85,"o":12.9,"t":"2026-10-16T17:00:00Z","v":10040,"vw":12.881505},{"c":12.75,"h":12.88,"l":12.74,"n":180,"o":12.88,"t":"2026-10-16T17:15:00Z","v":13299,"vw":12.810383},{"c":12.825,"h":12.84,"l":12.76,"n":139,"o":12.77,"t":"2026-10-16T17:30:00Z","v":9121,"vw":12.797268},{"c":12.82,"h":12.83,"l":12.8138,"n":59,"o":12.825,"t":"2026-10-16T17:45:00Z","v":2165,"vw":12.8236},{"c":12.765,"h":12.81,"l":12.765,"n":91,"o":12.81,"t":"2026-10-16T18:00:00Z","v":5964,"vw":12.77317},{"c":12.77,"h":12.79,"l":12.75,"n":58,"o":12.79,"t":"2026-10-16T18:15:00Z","v":2931,"vw":12.775},{"c":12.8,"h":12.8,"l":12.75,"n":83,"o":12.755,"t":"2026-10-16T18:30:00Z","v":3076,"vw":12.781538},{"c":12.85,"h":12.87,"l":12.81,"n":94,"o":12.81,"t":"2026-10-16T18:45:00Z","v":4248,"vw":12.835688},{"c":12.88,"h":12.88,"l":12.85,"n":102,"o":12.86,"t":"2026-10-16T19:00:00Z","v":4483,"vw":12.872212},{"c":12.92,"h":12.95,"l":12.88,"n":163,"o":12.88,"t":"2026-10-16T19:15:00Z","v":6884,"vw":12.915012},{"c":12.93,"h":13.02,"l":12.92,"n":384,"o":12.92,"t":"2026-10-16T19:30:00Z","v":18158,"vw":12.981105},{"c":12.95,"h":12.97,"l":12.92,"n":757,"o":12.9399,"t":"2026-10-16T19:45:00Z","v":30885,"vw":12.947157},{"c":12.95,"h":12.95,"l":12.95,"n":15,"o":12.95,"t":"2026-10-16T20:00:00Z","v":39233,"vw":12.95},{"c":12.86,"h":12.9,"l":12.75,"n":27,"o":12.9,"t":"2026-10-19T13:30:00Z","v":2564,"vw":12.848415},{"c":12.81,"h":12.885,"l":12.81,"n":16,"o":12.885,"t":"2026-10-19T13:45:00Z","v":1654,"vw":12.874239},{"c":12.93,"h":12.93,"l":12.78,"n":55,"o":12.815,"t":"2026-10-19T14:00:00Z","v":3882,"vw":12.858572},{"c":12.865,"h":12.92,"l":12.85,"n":33,"o":12.9,"t":"2026-10-19T14:15:00Z","v":1719,"vw":12.870789},{"c":12.88,"h":12.88,"l":12.865,"n":22,"o":12.865,"t":"2026-10-19T14:30:00Z","v":1006,"vw":12.874518},{"c":12.895,"h":12.91,"l":12.895,"n":6,"o":12.91,"t":"2026-10-19T14:45:00Z","v":327,"vw":12.9025},{"c":12.99,"h":12.99,"l":12.93,"n":24,"o":12.93,"t":"2026-10-19T15:00:00Z","v":659,"vw":12.95},{"c":13.0204,"h":13.0204,"l":12.9648,"n":45,"o":12.9648,"t":"2026-10-19T15:15:00Z","v":2629,"vw":12.989136},{"c":12.92,"h":12.9904,"l":12.92,"n":109,"o":12.9904,"t":"2026-10-19T15:30:00Z","v":3217,"vw":12.958302},{"c":12.955,"h":12.96,"l":12.955,"n":23,"o":12.96,"t":"2026-10-19T15:45:00Z","v":810,"vw":12.956},{"c":12.92,"h":12.93,"l":12.92,"n":22,"o":12.93,"t":"2026-10-19T16:00:00Z","v":646,"vw":12.92641},{"c":12.97,"h":12.97,"l":12.92,"n":79,"o":12.93,"t":"2026-10-19T16:15:00Z","v":4462,"vw":12.938656},{"c":12.9774,"h":12.9774,"l":12.94,"n":45,"o":12.95,"t":"2026-10-19T16:30:00Z","v":9795,"vw":12.950363},{"c":12.91,"h":12.94,"l":12.91,"n":30,"o":12.94,"t":"2026-10-19T16:45:00Z","v":1078,"vw":12.933263},{"c":12.865,"h":12.89,"l":12.865,"n":33,"o":12.89,"t":"2026-10-19T17:00:00Z","v":1625,"vw":12.874804},{"c":12.8779,"h":12.88,"l":12.8538,"n":11,"o":12.88,"t":"2026-10-19T17:15:00Z","v":1102,"vw":12.863271},{"c":12.88,"h":12.88,"l":12.8608,"n":63,"o":12.88,"t":"2026-10-19T17:30:00Z","v":2781,"vw":12.871373},{"c":12.87,"h":12.885,"l":12.87,"n":28,"o":12.88,"t":"2026-10-19T17:45:00Z","v":1635,"vw":12.875632},{"c":12.815,"h":12.845,"l":12.8,"n":32,"o":12.845,"t":"2026-10-19T18:00:00Z","v":3800,"vw":12.840815},{"c":12.805,"h":12.82,"l":12.8,"n":74,"o":12.81,"t":"2026-10-19T18:15:00Z","v":1829,"vw":12.806363},{"c":12.77,"h":12.78,"l":12.77,"n":55,"o":12.78,"t":"2026-10-19T18:30:00Z","v":1639,"vw":12.778},{"c":12.785,"h":12.79,"l":12.77,"n":72,"o":12.77,"t":"2026-10-19T18:45:00Z","v":2200,"vw":12.785441},{"c":12.79,"h":12.815,"l":12.78,"n":134,"o":12.785,"t":"2026-10-19T19:00:00Z","v":4522,"vw":12.794446},{"c":12.83,"h":12.83,"l":12.8,"n":74,"o":12.81,"t":"2026-10-19T19:15:00Z","v":3571,"vw":12.8222},{"c":12.88,"h":12.88,"l":12.83,"n":138,"o":12.84,"t":"2026-10-19T19:30:00Z","v":5491,"vw":12.847152},{"c":12.9,"h":12.93,"l":12.84,"n":493,"o":12.89,"t":"2026-10-19T19:45:00Z","v":19404,"vw":12.88001},{"c":12.9,"h":12.9,"l":12.9,"n":15,"o":12.9,"t":"2026-10-19T20:00:00Z","v":35432,"vw":12.9},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-20T12:30:00Z","v":400,"vw":12.97},{"c":13.1203,"h":13.1203,"l":13,"n":56,"o":13,"t":"2026-10-20T13:30:00Z","v":8327,"vw":13.055358},{"c":13.17,"h":13.18,"l":13.1,"n":53,"o":13.13,"t":"2026-10-20T13:45:00Z","v":3291,"vw":13.137262},{"c":13.085,"h":13.2065,"l":13.08,"n":68,"o":13.2065,"t":"2026-10-20T14:00:00Z","v":2096,"vw":13.115115},{"c":13.14,"h":13.14,"l":13.05,"n":41,"o":13.06,"t":"2026-10-20T14:15:00Z","v":1728,"vw":13.113858},{"c":13.12,"h":13.13,"l":13.09,"n":27,"o":13.13,"t":"2026-10-20T14:30:00Z","v":1137,"vw":13.12052},{"c":13.24,"h":13.24,"l":13.11,"n":76,"o":13.11,"t":"2026-10-20T14:45:00Z","v":3372,"vw":13.171138},{"c":13.2,"h":13.2599,"l":13.2,"n":21,"o":13.2599,"t":"2026-10-20T15:00:00Z","v":6215,"vw":13.235407},{"c":13.2,"h":13.2616,"l":13.2,"n":40,"o":13.22,"t":"2026-10-20T15:15:00Z","v":1814,"vw":13.218092},{"c":13.24,"h":13.2492,"l":13.2,"n":120,"o":13.2492,"t":"2026-10-20T15:30:00Z","v":6177,"vw":13.219039},{"c":13.2,"h":13.23,"l":13.2,"n":35,"o":13.23,"t":"2026-10-20T15:45:00Z","v":1744,"vw":13.218305},{"c":13.19,"h":13.21,"l":13.19,"n":36,"o":13.19,"t":"2026-10-20T16:00:00Z","v":1528,"vw":13.198},{"c":13.16,"h":13.16,"l":13.16,"n":9,"o":13.16,"t":"2026-10-20T16:15:00Z","v":346,"vw":13.16},{"c":13.18,"h":13.19,"l":13.1751,"n":33,"o":13.19,"t":"2026-10-20T16:30:00Z","v":1622,"vw":13.176766},{"c":13.13,"h":13.17,"l":13.13,"n":39,"o":13.17,"t":"2026-10-20T16:45:00Z","v":948,"vw":13.148333},{"c":13.1812,"h":13.1812,"l":13.1497,"n":15,"o":13.1497,"t":"2026-10-20T17:00:00Z","v":2601,"vw":13.178587},{"c":13.21,"h":13.21,"l":13.188,"n":148,"o":13.188,"t":"2026-10-20T17:15:00Z","v":8289,"vw":13.192502},{"c":13.3,"h":13.3,"l":13.23,"n":54,"o":13.23,"t":"2026-10-20T17:30:00Z","v":2760,"vw":13.266691},{"c":13.3,"h":13.32,"l":13.29,"n":76,"o":13.32,"t":"2026-10-20T17:45:00Z","v":2654,"vw":13.31},{"c":13.29,"h":13.32,"l":13.255,"n":189,"o":13.295,"t":"2026-10-20T18:00:00Z","v":11100,"vw":13.277935},{"c":13.28,"h":13.3,"l":13.26,"n":301,"o":13.27,"t":"2026-10-20T18:15:00Z","v":14227,"vw":13.27848},{"c":13.29,"h":13.295,"l":13.27,"n":82,"o":13.27,"t":"2026-10-20T18:30:00Z","v":3441,"vw":13.287812},{"c":13.325,"h":13.325,"l":13.27,"n":259,"o":13.29,"t":"2026-10-20T18:45:00Z","v":10591,"vw":13.287466},{"c":13.39,"h":13.4,"l":13.36,"n":115,"o":13.36,"t":"2026-10-20T19:00:00Z","v":5697,"vw":13.3802},{"c":13.415,"h":13.45,"l":13.4,"n":180,"o":13.4,"t":"2026-10-20T19:15:00Z","v":8644,"vw":13.427426},{"c":13.435,"h":13.46,"l":13.38,"n":213,"o":13.43,"t":"2026-10-20T19:30:00Z","v":7703,"vw":13.426085},{"c":13.45,"h":13.49,"l":13.38,"n":650,"o":13.435,"t":"2026-10-20T19:45:00Z","v":36721,"vw":13.438114},{"c":13.48,"h":13.48,"l":13.48,"n":19,"o":13.48,"t":"2026-10-20T20:00:00Z","v":72166,"vw":13.48},{"c":13.38,"h":13.65,"l":13.38,"n":3,"o":13.5,"t":"2026-10-20T20:15:00Z","v":3750,"vw":13.5096},{"c":13.6286,"h":13.6286,"l":13.6286,"n":1,"o":13.6286,"t":"2026-10-20T20:30:00Z","v":3000,"vw":13.6286},{"c":13.22,"h":13.48,"l":13.21,"n":11,"o":13.48,"t":"2026-10-21T12:30:00Z","v":4640,"vw":13.233041},{"c":13.2401,"h":13.45,"l":13.2401,"n":84,"o":13.41,"t":"2026-10-21T13:30:00Z","v":10674,"vw":13.377316},{"c":13.315,"h":13.36,"l":13.295,"n":89,"o":13.295,"t":"2026-10-21T13:45:00Z","v":10062,"vw":13.331396},{"c":13.15,"h":13.28,"l":13.15,"n":63,"o":13.28,"t":"2026-10-21T14:00:00Z","v":8453,"vw":13.187999},{"c":13.25,"h":13.25,"l":13.16,"n":71,"o":13.163,"t":"2026-10-21T14:15:00Z","v":3799,"vw":13.19037},{"c":13.23,"h":13.29,"l":13.23,"n":23,"o":13.29,"t":"2026-10-21T14:30:00Z","v":522,"vw":13.26},{"c":13.26,"h":13.26,"l":13.22,"n":41,"o":13.24,"t":"2026-10-21T14:45:00Z","v":7893,"vw":13.232457},{"c":13.22,"h":13.2699,"l":13.21,"n":15,"o":13.2699,"t":"2026-10-21T15:00:00Z","v":1588,"vw":13.229301},{"c":13.23,"h":13.26,"l":13.23,"n":20,"o":13.25,"t":"2026-10-21T15:15:00Z","v":559,"vw":13.2475},{"c":13.24,"h":13.24,"l":13.2001,"n":10,"o":13.2001,"t":"2026-10-21T15:30:00Z","v":519,"vw":13.208465},{"c":13.44,"h":13.44,"l":13.24,"n":196,"o":13.24,"t":"2026-10-21T15:45:00Z","v":14902,"vw":13.350916},{"c":13.395,"h":13.415,"l":13.38,"n":21,"o":13.415,"t":"2026-10-21T16:00:00Z","v":578,"vw":13.40125},{"c":13.43,"h":13.43,"l":13.38,"n":33,"o":13.395,"t":"2026-10-21T16:15:00Z","v":2066,"vw":13.396385},{"c":13.43,"h":13.45,"l":13.43,"n":29,"o":13.44,"t":"2026-10-21T16:30:00Z","v":1191,"vw":13.442857},{"c":13.33,"h":13.4301,"l":13.33,"n":56,"o":13.43,"t":"2026-10-21T16:45:00Z","v":3333,"vw":13.400934},{"c":13.35,"h":13.38,"l":13.35,"n":58,"o":13.36,"t":"2026-10-21T17:00:00Z","v":6147,"vw":13.352982},{"c":13.36,"h":13.36,"l":13.3391,"n":108,"o":13.3391,"t":"2026-10-21T17:15:00Z","v":1513,"vw":13.347014},{"c":13.36,"h":13.36,"l":13.36,"n":7,"o":13.36,"t":"2026-10-21T17:30:00Z","v":107,"vw":13.36},{"c":13.4,"h":13.4,"l":13.36,"n":59,"o":13.36,"t":"2026-10-21T17:45:00Z","v":1905,"vw":13.377905},{"c":13.45,"h":13.45,"l":13.415,"n":49,"o":13.415,"t":"2026-10-21T18:00:00Z","v":1804,"vw":13.432257},{"c":13.5,"h":13.51,"l":13.46,"n":68,"o":13.46,"t":"2026-10-21T18:15:00Z","v":3079,"vw":13.475528},{"c":13.555,"h":13.63,"l":13.5,"n":378,"o":13.52,"t":"2026-10-21T18:30:00Z","v":19636,"vw":13.56112},{"c":13.48,"h":13.58,"l":13.48,"n":103,"o":13.57,"t":"2026-10-21T18:45:00Z","v":6028,"vw":13.537143},{"c":13.46,"h":13.47,"l":13.41,"n":90,"o":13.47,"t":"2026-10-21T19:00:00Z","v":6408,"vw":13.442159},{"c":13.57,"h":13.57,"l":13.5,"n":226,"o":13.5,"t":"2026-10-21T19:15:00Z","v":9545,"vw":13.524445},{"c":13.655,"h":13.685,"l":13.555,"n":495,"o":13.57,"t":"2026-10-21T19:30:00Z","v":34427,"vw":13.639327},{"c":13.75,"h":13.78,"l":13.63,"n":907,"o":13.655,"t":"2026-10-21T19:45:00Z","v":64429,"vw":13.703513},{"c":13.75,"h":13.75,"l":13.75,"n":18,"o":13.75,"t":"2026-10-21T20:00:00Z","v":46748,"vw":13.75},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-21T23:00:00Z","v":107,"vw":13.56},{"c":13.58,"h":13.59,"l":13.58,"n":3,"o":13.59,"t":"2026-10-22T12:30:00Z","v":441,"vw":13.584535},{"c":13.87,"h":13.87,"l":13.62,"n":48,"o":13.62,"t":"2026-10-22T13:30:00Z","v":4119,"vw":13.697471},{"c":13.91,"h":13.91,"l":13.78,"n":90,"o":13.87,"t":"2026-10-22T13:45:00Z","v":4381,"vw":13.849352},{"c":13.95,"h":13.97,"l":13.8699,"n":111,"o":13.8699,"t":"2026-10-22T14:00:00Z","v":20512,"vw":13.934424},{"c":13.86,"h":13.98,"l":13.82,"n":322,"o":13.96,"t":"2026-10-22T14:15:00Z","v":19033,"vw":13.926456},{"c":13.9,"h":13.905,"l":13.8062,"n":87,"o":13.86,"t":"2026-10-22T14:30:00Z","v":5052,"vw":13.852024},{"c":13.82,"h":13.95,"l":13.7868,"n":279,"o":13.95,"t":"2026-10-22T14:45:00Z","v":23553,"vw":13.823486},{"c":13.76,"h":13.83,"l":13.76,"n":69,"o":13.82,"t":"2026-10-22T15:00:00Z","v":4643,"vw":13.809306},{"c":13.79,"h":13.83,"l":13.79,"n":72,"o":13.79,"t":"2026-10-22T15:15:00Z","v":2710,"vw":13.801471},{"c":13.86,"h":13.9265,"l":13.775,"n":84,"o":13.82,"t":"2026-10-22T15:30:00Z","v":6827,"vw":13.827043},{"c":13.94,"h":13.955,"l":13.87,"n":50,"o":13.87,"t":"2026-10-22T15:45:00Z","v":1786,"vw":13.922273},{"c":13.9,"h":13.98,"l":13.9,"n":62,"o":13.9488,"t":"2026-10-22T16:00:00Z","v":3007,"vw":13.926608},{"c":13.91,"h":13.93,"l":13.88,"n":87,"o":13.9,"t":"2026-10-22T16:15:00Z","v":5152,"vw":13.899046},{"c":13.87,"h":13.91,"l":13.86,"n":50,"o":13.91,"t":"2026-10-22T16:30:00Z","v":2300,"vw":13.890312},{"c":13.94,"h":13.94,"l":13.83,"n":109,"o":13.86,"t":"2026-10-22T16:45:00Z","v":14050,"vw":13.867203},{"c":13.89,"h":13.935,"l":13.85,"n":99,"o":13.935,"t":"2026-10-22T17:00:00Z","v":4687,"vw":13.907721},{"c":13.92,"h":13.93,"l":13.89,"n":67,"o":13.89,"t":"2026-10-22T17:15:00Z","v":2876,"vw":13.921376},{"c":13.83,"h":13.93,"l":13.82,"n":344,"o":13.92,"t":"2026-10-22T17:30:00Z","v":31574,"vw":13.897493},{"c":13.81,"h":13.85,"l":13.805,"n":36,"o":13.8201,"t":"2026-10-22T17:45:00Z","v":1679,"vw":13.829184},{"c":13.75,"h":13.83,"l":13.75,"n":79,"o":13.83,"t":"2026-10-22T18:00:00Z","v":5220,"vw":13.782143},{"c":13.79,"h":13.845,"l":13.78,"n":222,"o":13.78,"t":"2026-10-22T18:15:00Z","v":14792,"vw":13.804827},{"c":13.775,"h":13.79,"l":13.765,"n":60,"o":13.79,"t":"2026-10-22T18:30:00Z","v":1928,"vw":13.776071},{"c":13.77,"h":13.79,"l":13.77,"n":85,"o":13.79,"t":"2026-10-22T18:45:00Z","v":6190,"vw":13.780645},{"c":13.765,"h":13.795,"l":13.755,"n":80,"o":13.77,"t":"2026-10-22T19:00:00Z","v":5950,"vw":13.770774},{"c":13.81,"h":13.81,"l":13.76,"n":134,"o":13.765,"t":"2026-10-22T19:15:00Z","v":6989,"vw":13.78319},{"c":13.845,"h":13.875,"l":13.83,"n":253,"o":13.83,"t":"2026-10-22T19:30:00Z","v":14085,"vw":13.849161},{"c":13.95,"h":13.96,"l":13.8,"n":748,"o":13.84,"t":"2026-10-22T19:45:00Z","v":51622,"vw":13.87971},{"c":13.95,"h":13.95,"l":13.95,"n":14,"o":13.95,"t":"2026-10-22T20:00:00Z","v":44527,"vw":13.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25304405517133965,"strike":18.644933946348218,"iv":0.8822525509921724,"gamma":0.07074189948179288,"theta":-0.014568555257238724,"vega":0.009093864229851678,"rho":0.001418190113428612,"breakevenPct":35.46937635497891},{"delta":0.2,"premium":0.38837426394109564,"strike":19.33128680294522,"iv":1.078693675242381,"gamma":0.07240304096319294,"theta":-0.01982978312615737,"vega":0.010744652940776228,"rho":0.0018633396303001063,"breakevenPct":41.35957754040369},{"delta":0.25,"premium":0.41640848273038505,"strike":17.929575863480746,"iv":0.9066892495975976,"gamma":0.10495869113691692,"theta":-0.018040209298921975,"vega":0.011992338073211106,"rho":0.002377702820004961,"breakevenPct":31.512432589327112},{"delta":0.3,"premium":0.44444270151967447,"strike":16.527864924016274,"iv":0.7346848239528141,"gamma":0.13751434131064086,"theta":-0.016250635471686578,"vega":0.013240023205645983,"rho":0.0028920660097098154,"breakevenPct":21.665287638250533},{"delta":0.35,"premium":0.47247692030896393,"strike":15.126153984551802,"iv":0.5626803983080306,"gamma":0.17006999148436483,"theta":-0.014461061644451186,"vega":0.01448770833808086,"rho":0.00340642919941467,"breakevenPct":11.818142687173953},{"delta":0.4,"premium":1.1217013730751506,"strike":14.25452291288167,"iv":0.6938924107151041,"gamma":0.16068946727949054,"theta":-0.014262018058061533,"vega":0.013738275896390748,"rho":0.003449599691133304,"breakevenPct":10.22383000685894},{"delta":0.45,"premium":1.8323622226082823,"strike":13.43531732264175,"iv":0.855092862050383,"gamma":0.14716140934486482,"theta":-0.014220279660326952,"vega":0.012791326331984978,"rho":0.0034461687072269266,"breakevenPct":9.445731507168691},{"delta":0.5,"premium":2.5430230721414144,"strike":12.616111732401828,"iv":1.016293313385662,"gamma":0.13363335141023908,"theta":-0.014178541262592373,"vega":0.011844376767579209,"rho":0.0034427377233205497,"breakevenPct":8.667633007478443},{"delta":0.55,"premium":3.2536839216745475,"strike":11.796906142161905,"iv":1.1774937647209411,"gamma":0.12010529347561333,"theta":-0.014136802864857792,"vega":0.010897427203173438,"rho":0.0034393067394141727,"breakevenPct":7.889534507788195},{"delta":0.6,"premium":3.9643447712076783,"strike":10.977700551921984,"iv":1.3386942160562199,"gamma":0.10657723554098761,"theta":-0.014095064467123213,"vega":0.009950477638767668,"rho":0.0034358757555077958,"breakevenPct":7.111436008097948},{"delta":0.65,"premium":4.67500562074081,"strike":10.158494961682063,"iv":1.4998946673914992,"gamma":0.09304917760636186,"theta":-0.014053326069388632,"vega":0.009003528074361895,"rho":0.0034324447716014184,"breakevenPct":6.3333375084077},{"delta":0.7,"premium":5.385666470273942,"strike":9.339289371442142,"iv":1.6610951187267777,"gamma":0.07952111967173614,"theta":-0.014011587671654053,"vega":0.008056578509956128,"rho":0.0034290137876950414,"breakevenPct":5.555239008717453},{"delta":0.75,"premium":6.096327319807074,"strike":8.52008378120222,"iv":1.8222955700620571,"gamma":0.06599306173711039,"theta":-0.013969849273919472,"vega":0.0071096289455503565,"rho":0.0034255828037886645,"breakevenPct":4.7771405090272046},{"delta":0.8,"premium":6.806988169340207,"strike":7.700878190962297,"iv":1.9834960213973365,"gamma":0.05246500380248463,"theta":-0.013928110876184892,"vega":0.006162679381144585,"rho":0.0034221518198822875,"breakevenPct":3.9990420093369554},{"delta":0.85,"premium":7.517649018873338,"strike":6.881672600722377,"iv":2.144696472732615,"gamma":0.038936945867858924,"theta":-0.013886372478450312,"vega":0.005215729816738816,"rho":0.00341872083597591,"breakevenPct":3.22094350964671},{"delta":0.9,"premium":8.228309868406471,"strike":6.062467010482454,"iv":2.3058969240678944,"gamma":0.02540888793323315,"theta":-0.013844634080715732,"vega":0.004268780252333045,"rho":0.003415289852069533,"breakevenPct":2.4428450099564607}],"put":[{"delta":0.1,"premium":0.375,"strike":8.453177335330022,"iv":1.715079423511408,"gamma":0.028275386404217073,"theta":-0.019366397464456182,"vega":0.00682352192560874,"rho":-0.0014171386195027545,"breakevenPct":42.09191874315397},{"delta":0.15,"premium":0.375,"strike":10.4909960650457,"iv":1.1339336256130872,"gamma":0.058590528966472176,"theta":-0.016760814852957478,"vega":0.009005553411949547,"rho":-0.001986449661853965,"breakevenPct":27.48389917529964},{"delta":0.2,"premium":0.375,"strike":11.676585909023862,"iv":0.8399699620635024,"gamma":0.09670996356160894,"theta":-0.014438142042978505,"vega":0.010797286458273806,"rho":-0.0025601580346616723,"breakevenPct":18.985047247140766},{"delta":0.25,"premium":0.4253000453796578,"strike":12.600600090759315,"iv":0.6362129091697714,"gamma":0.12428781247800116,"theta":-0.012940692777885916,"vega":0.01216072119823632,"rho":-0.003167493525737637,"breakevenPct":12.721863473980942},{"delta":0.3,"premium":0.5899582878474512,"strike":12.929916575694902,"iv":0.6375424577328003,"gamma":0.12789914757572265,"theta":-0.013319406368623506,"vega":0.012550410849864605,"rho":-0.0038512809680872405,"breakevenPct":11.541517649839054},{"delta":0.35,"premium":0.7546165303152443,"strike":13.25923306063049,"iv":0.6388720062958292,"gamma":0.13151048267344415,"theta":-0.013698119959361096,"vega":0.01294010050149289,"rho":-0.004535068410436844,"breakevenPct":10.361171825697168},{"delta":0.4,"premium":0.9192747727830379,"strike":13.588549545566076,"iv":0.6402015548588581,"gamma":0.13512181777116566,"theta":-0.014076833550098687,"vega":0.013329790153121173,"rho":-0.005218855852786448,"breakevenPct":9.180826001555278},{"delta":0.45,"premium":1.0839330152508313,"strike":13.917866030501662,"iv":0.641531103421887,"gamma":0.13873315286888716,"theta":-0.014455547140836278,"vega":0.013719479804749458,"rho":-0.005902643295136051,"breakevenPct":8.00048017741339},{"delta":0.5,"premium":1.2485912577186244,"strike":14.247182515437249,"iv":0.6428606519849159,"gamma":0.14234448796660867,"theta":-0.014834260731573868,"vega":0.014109169456377742,"rho":-0.006586430737485655,"breakevenPct":6.820134353271503},{"delta":0.55,"premium":1.413249500186418,"strike":14.576499000372836,"iv":0.6441902005479448,"gamma":0.14595582306433016,"theta":-0.015212974322311458,"vega":0.014498859108006027,"rho":-0.007270218179835259,"breakevenPct":5.639788529129614},{"delta":0.6,"premium":1.5779077426542112,"strike":14.905815485308423,"iv":0.6455197491109738,"gamma":0.14956715816205166,"theta":-0.015591687913049048,"vega":0.01488854875963431,"rho":-0.007954005622184861,"breakevenPct":4.459442704987728},{"delta":0.65,"premium":2.126962299134735,"strike":15.551606922126082,"iv":0.7010827564894933,"gamma":0.13610377008652658,"theta":-0.01589857849196539,"vega":0.014293943139678614,"rho":-0.008935512295062887,"breakevenPct":3.765988365653419},{"delta":0.7,"premium":2.8299907292954263,"strike":16.32416563658838,"iv":0.7783695302843016,"gamma":0.11580092707045737,"theta":-0.016176699629171818,"vega":0.013305067985166872,"rho":-0.01003627344963717,"breakevenPct":3.2675633885809696},{"delta":0.75,"premium":3.5330191594561184,"strike":17.09672435105068,"iv":0.8556563040791101,"gamma":0.09549808405438814,"theta":-0.016454820766378244,"vega":0.01231619283065513,"rho":-0.011137034604211454,"breakevenPct":2.769138411508519},{"delta":0.8,"premium":5.039202334630351,"strike":18.662451361867706,"iv":1.0121056420233465,"gamma":0.07178754863813228,"theta":-0.017204474708171207,"vega":0.010963035019455251,"rho":-0.012871956741486066,"breakevenPct":2.3423008800189624}]},"raw":{"call":[{"delta":0.15,"premium":0.25304405517133965,"strike":18.644933946348218,"iv":0.8822525509921724,"gamma":0.07074189948179288,"theta":-0.014568555257238724,"vega":0.009093864229851678,"rho":0.001418190113428612,"breakevenPct":35.46937635497891},{"delta":0.2,"premium":0.38837426394109564,"strike":19.33128680294522,"iv":1.078693675242381,"gamma":0.07240304096319294,"theta":-0.01982978312615737,"vega":0.010744652940776228,"rho":0.0018633396303001063,"breakevenPct":41.35957754040369},{"delta":0.25,"premium":0.41640848273038505,"strike":17.929575863480746,"iv":0.9066892495975976,"gamma":0.10495869113691692,"theta":-0.018040209298921975,"vega":0.011992338073211106,"rho":0.002377702820004961,"breakevenPct":31.512432589327112},{"delta":0.3,"premium":0.44444270151967447,"strike":16.527864924016274,"iv":0.7346848239528141,"gamma":0.13751434131064086,"theta":-0.016250635471686578,"vega":0.013240023205645983,"rho":0.0028920660097098154,"breakevenPct":21.665287638250533},{"delta":0.35,"premium":0.47247692030896393,"strike":15.126153984551802,"iv":0.5626803983080306,"gamma":0.17006999148436483,"theta":-0.014461061644451186,"vega":0.01448770833808086,"rho":0.00340642919941467,"breakevenPct":11.818142687173953},{"delta":0.4,"premium":1.1217013730751506,"strike":14.25452291288167,"iv":0.6938924107151041,"gamma":0.16068946727949054,"theta":-0.014262018058061533,"vega":0.013738275896390748,"rho":0.003449599691133304,"breakevenPct":10.22383000685894},{"delta":0.45,"premium":1.8323622226082823,"strike":13.43531732264175,"iv":0.855092862050383,"gamma":0.14716140934486482,"theta":-0.014220279660326952,"vega":0.012791326331984978,"rho":0.0034461687072269266,"breakevenPct":9.445731507168691},{"delta":0.5,"premium":2.5430230721414144,"strike":12.616111732401828,"iv":1.016293313385662,"gamma":0.13363335141023908,"theta":-0.014178541262592373,"vega":0.011844376767579209,"rho":0.0034427377233205497,"breakevenPct":8.667633007478443},{"delta":0.55,"premium":3.2536839216745475,"strike":11.796906142161905,"iv":1.1774937647209411,"gamma":0.12010529347561333,"theta":-0.014136802864857792,"vega":0.010897427203173438,"rho":0.0034393067394141727,"breakevenPct":7.889534507788195},{"delta":0.6,"premium":3.9643447712076783,"strike":10.977700551921984,"iv":1.3386942160562199,"gamma":0.10657723554098761,"theta":-0.014095064467123213,"vega":0.009950477638767668,"rho":0.0034358757555077958,"breakevenPct":7.111436008097948},{"delta":0.65,"premium":4.67500562074081,"strike":10.158494961682063,"iv":1.4998946673914992,"gamma":0.09304917760636186,"theta":-0.014053326069388632,"vega":0.009003528074361895,"rho":0.0034324447716014184,"breakevenPct":6.3333375084077},{"delta":0.7,"premium":5.385666470273942,"strike":9.339289371442142,"iv":1.6610951187267777,"gamma":0.07952111967173614,"theta":-0.014011587671654053,"vega":0.008056578509956128,"rho":0.0034290137876950414,"breakevenPct":5.555239008717453},{"delta":0.75,"premium":6.096327319807074,"strike":8.52008378120222,"iv":1.8222955700620571,"gamma":0.06599306173711039,"theta":-0.013969849273919472,"vega":0.0071096289455503565,"rho":0.0034255828037886645,"breakevenPct":4.7771405090272046},{"delta":0.8,"premium":6.806988169340207,"strike":7.700878190962297,"iv":1.9834960213973365,"gamma":0.05246500380248463,"theta":-0.013928110876184892,"vega":0.006162679381144585,"rho":0.0034221518198822875,"breakevenPct":3.9990420093369554},{"delta":0.85,"premium":7.517649018873338,"strike":6.881672600722377,"iv":2.144696472732615,"gamma":0.038936945867858924,"theta":-0.013886372478450312,"vega":0.005215729816738816,"rho":0.00341872083597591,"breakevenPct":3.22094350964671},{"delta":0.9,"premium":8.228309868406471,"strike":6.062467010482454,"iv":2.3058969240678944,"gamma":0.02540888793323315,"theta":-0.013844634080715732,"vega":0.004268780252333045,"rho":0.003415289852069533,"breakevenPct":2.4428450099564607}],"put":[{"delta":0.1,"premium":0.375,"strike":8.453177335330022,"iv":1.715079423511408,"gamma":0.028275386404217073,"theta":-0.019366397464456182,"vega":0.00682352192560874,"rho":-0.0014171386195027545,"breakevenPct":42.09191874315397},{"delta":0.15,"premium":0.375,"strike":10.4909960650457,"iv":1.1339336256130872,"gamma":0.058590528966472176,"theta":-0.016760814852957478,"vega":0.009005553411949547,"rho":-0.001986449661853965,"breakevenPct":27.48389917529964},{"delta":0.2,"premium":0.375,"strike":11.676585909023862,"iv":0.8399699620635024,"gamma":0.09670996356160894,"theta":-0.014438142042978505,"vega":0.010797286458273806,"rho":-0.0025601580346616723,"breakevenPct":18.985047247140766},{"delta":0.25,"premium":0.4253000453796578,"strike":12.600600090759315,"iv":0.6362129091697714,"gamma":0.12428781247800116,"theta":-0.012940692777885916,"vega":0.01216072119823632,"rho":-0.003167493525737637,"breakevenPct":12.721863473980942},{"delta":0.3,"premium":0.5899582878474512,"strike":12.929916575694902,"iv":0.6375424577328003,"gamma":0.12789914757572265,"theta":-0.013319406368623506,"vega":0.012550410849864605,"rho":-0.0038512809680872405,"breakevenPct":11.541517649839054},{"delta":0.35,"premium":0.7546165303152443,"strike":13.25923306063049,"iv":0.6388720062958292,"gamma":0.13151048267344415,"theta":-0.013698119959361096,"vega":0.01294010050149289,"rho":-0.004535068410436844,"breakevenPct":10.361171825697168},{"delta":0.4,"premium":0.9192747727830379,"strike":13.588549545566076,"iv":0.6402015548588581,"gamma":0.13512181777116566,"theta":-0.014076833550098687,"vega":0.013329790153121173,"rho":-0.005218855852786448,"breakevenPct":9.180826001555278},{"delta":0.45,"premium":1.0839330152508313,"strike":13.917866030501662,"iv":0.641531103421887,"gamma":0.13873315286888716,"theta":-0.014455547140836278,"vega":0.013719479804749458,"rho":-0.005902643295136051,"breakevenPct":8.00048017741339},{"delta":0.5,"premium":1.2485912577186244,"strike":14.247182515437249,"iv":0.6428606519849159,"gamma":0.14234448796660867,"theta":-0.014834260731573868,"vega":0.014109169456377742,"rho":-0.006586430737485655,"breakevenPct":6.820134353271503},{"delta":0.55,"premium":1.413249500186418,"strike":14.576499000372836,"iv":0.6441902005479448,"gamma":0.14595582306433016,"theta":-0.015212974322311458,"vega":0.014498859108006027,"rho":-0.007270218179835259,"breakevenPct":5.639788529129614},{"delta":0.6,"premium":1.5779077426542112,"strike":14.905815485308423,"iv":0.6455197491109738,"gamma":0.14956715816205166,"theta":-0.015591687913049048,"vega":0.01488854875963431,"rho":-0.007954005622184861,"breakevenPct":4.459442704987728},{"delta":0.65,"premium":2.126962299134735,"strike":15.551606922126082,"iv":0.7010827564894933,"gamma":0.13610377008652658,"theta":-0.01589857849196539,"vega":0.014293943139678614,"rho":-0.008935512295062887,"breakevenPct":3.765988365653419},{"delta":0.7,"premium":2.8299907292954263,"strike":16.32416563658838,"iv":0.7783695302843016,"gamma":0.11580092707045737,"theta":-0.016176699629171818,"vega":0.013305067985166872,"rho":-0.01003627344963717,"breakevenPct":3.2675633885809696},{"delta":0.75,"premium":3.5330191594561184,"strike":17.09672435105068,"iv":0.8556563040791101,"gamma":0.09549808405438814,"theta":-0.016454820766378244,"vega":0.01231619283065513,"rho":-0.011137034604211454,"breakevenPct":2.769138411508519},{"delta":0.8,"premium":5.039202334630351,"strike":18.662451361867706,"iv":1.0121056420233465,"gamma":0.07178754863813228,"theta":-0.017204474708171207,"vega":0.010963035019455251,"rho":-0.012871956741486066,"breakevenPct":2.3423008800189624}]}},"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"}}