{"symbol":"CLBT","url":"https://intraalpha.com/companies/CLBT","capturedAt":"2026-10-22T05:31:07.950Z","state":"ready","quote":{"symbol":"CLBT","last_price":11.35,"prev_close":11.37,"regular_close":11.5,"change":-0.02,"change_pct":-0.1759,"regular_change":0.13,"regular_change_pct":1.1434,"extended_change":-0.15,"extended_change_pct":-1.3043,"bid":11.35,"ask":11.61,"bid_size":900,"ask_size":200,"volume":885781,"vwap":11.49777,"open":11.4,"high":11.57,"low":11.37,"close":11.5,"trade_count":11113,"last_trade_at":"2026-10-21T20:35:06.450170377Z","last_quote_at":"2026-10-21T23:56:10.042286688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:31:02.48878407-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CLBT","fetched_at":"2026-10-22T05:31:04.686250+00:00","name":"Cellebrite DI","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Cellebrite DI Ltd. provides digital intelligence solutions for the public and private sectors globally. The company is headquartered in Petah Tikva, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2857748000,"ebitda":78427000,"pe_ratio":49.43,"peg_ratio":null,"book_value":2.146,"dividend_per_share":null,"dividend_yield":null,"eps":0.23,"revenue_ttm":514289000,"gross_profit_ttm":426657000,"profit_margin":0.114,"operating_margin_ttm":0.053,"return_on_assets_ttm":0.0392,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":-0.679,"quarterly_revenue_growth":0.158,"analyst_target_price":15.36,"analyst_number":2,"beta":1.132,"fifty_two_week_high":19.98,"fifty_two_week_low":9.58,"fifty_day_ma":11.53,"two_hundred_day_ma":13.65,"shares_outstanding":251341000,"forward_pe":35.71,"price_to_sales":5.56,"price_to_book":5.37,"ev_to_revenue":4.805,"ev_to_ebitda":23.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:31:04.686250+00:00"},"optionObservedAt":"2026-10-21T19:58:33.233Z","bars":[{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-15T09:20:00Z","v":100,"vw":10.74},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-15T11:30:00Z","v":200,"vw":10.8},{"c":10.85,"h":10.85,"l":10.81,"n":17,"o":10.81,"t":"2026-10-15T12:50:00Z","v":871,"vw":10.843236},{"c":10.81,"h":10.81,"l":10.75,"n":24,"o":10.75,"t":"2026-10-15T12:55:00Z","v":1119,"vw":10.755455},{"c":10.71,"h":10.76,"l":10.71,"n":25,"o":10.76,"t":"2026-10-15T13:15:00Z","v":5704,"vw":10.727754},{"c":10.861,"h":10.861,"l":10.68,"n":66,"o":10.68,"t":"2026-10-15T13:30:00Z","v":11859,"vw":10.708948},{"c":10.96,"h":10.96,"l":10.86,"n":113,"o":10.86,"t":"2026-10-15T13:35:00Z","v":9411,"vw":10.912991},{"c":10.865,"h":10.94,"l":10.85,"n":84,"o":10.94,"t":"2026-10-15T13:40:00Z","v":7617,"vw":10.887044},{"c":10.925,"h":10.94,"l":10.84,"n":656,"o":10.885,"t":"2026-10-15T13:45:00Z","v":63401,"vw":10.882457},{"c":10.92,"h":10.96,"l":10.92,"n":183,"o":10.935,"t":"2026-10-15T13:50:00Z","v":22190,"vw":10.944467},{"c":10.94,"h":10.95,"l":10.91,"n":175,"o":10.91,"t":"2026-10-15T13:55:00Z","v":26774,"vw":10.926821},{"c":10.97,"h":11,"l":10.925,"n":1018,"o":10.94,"t":"2026-10-15T14:00:00Z","v":115910,"vw":10.96334},{"c":11.005,"h":11.012,"l":10.955,"n":409,"o":10.975,"t":"2026-10-15T14:05:00Z","v":31579,"vw":10.972539},{"c":11.07,"h":11.076,"l":11.015,"n":777,"o":11.02,"t":"2026-10-15T14:10:00Z","v":132705,"vw":11.036994},{"c":10.97,"h":11.08,"l":10.97,"n":315,"o":11.07,"t":"2026-10-15T14:15:00Z","v":35971,"vw":11.035858},{"c":10.91,"h":10.97,"l":10.905,"n":939,"o":10.97,"t":"2026-10-15T14:20:00Z","v":95287,"vw":10.92978},{"c":10.9,"h":10.94,"l":10.9,"n":313,"o":10.91,"t":"2026-10-15T14:25:00Z","v":57791,"vw":10.927205},{"c":10.905,"h":10.91,"l":10.89,"n":135,"o":10.89,"t":"2026-10-15T14:30:00Z","v":22350,"vw":10.896268},{"c":10.91,"h":10.91,"l":10.86,"n":136,"o":10.905,"t":"2026-10-15T14:35:00Z","v":12240,"vw":10.885969},{"c":10.925,"h":10.94,"l":10.91,"n":287,"o":10.91,"t":"2026-10-15T14:40:00Z","v":36825,"vw":10.921647},{"c":10.915,"h":10.93,"l":10.915,"n":161,"o":10.925,"t":"2026-10-15T14:45:00Z","v":11543,"vw":10.920825},{"c":10.935,"h":10.94,"l":10.92,"n":259,"o":10.92,"t":"2026-10-15T14:50:00Z","v":26583,"vw":10.928023},{"c":10.94,"h":10.95,"l":10.92,"n":446,"o":10.93,"t":"2026-10-15T14:55:00Z","v":63069,"vw":10.929894},{"c":10.975,"h":10.99,"l":10.945,"n":439,"o":10.945,"t":"2026-10-15T15:00:00Z","v":76864,"vw":10.960671},{"c":10.995,"h":11.005,"l":10.975,"n":378,"o":10.975,"t":"2026-10-15T15:05:00Z","v":28918,"vw":10.991306},{"c":11.02,"h":11.045,"l":10.995,"n":510,"o":10.995,"t":"2026-10-15T15:10:00Z","v":56504,"vw":11.025175},{"c":11.015,"h":11.05,"l":10.99,"n":379,"o":11.015,"t":"2026-10-15T15:15:00Z","v":43722,"vw":11.018693},{"c":11.02,"h":11.02,"l":11.005,"n":126,"o":11.015,"t":"2026-10-15T15:20:00Z","v":8521,"vw":11.009591},{"c":11.085,"h":11.12,"l":11.02,"n":320,"o":11.02,"t":"2026-10-15T15:25:00Z","v":29270,"vw":11.076712},{"c":11.03,"h":11.095,"l":11.025,"n":250,"o":11.09,"t":"2026-10-15T15:30:00Z","v":23683,"vw":11.056028},{"c":11.085,"h":11.09,"l":11.02,"n":186,"o":11.035,"t":"2026-10-15T15:35:00Z","v":21951,"vw":11.046193},{"c":11.055,"h":11.085,"l":11.05,"n":106,"o":11.08,"t":"2026-10-15T15:40:00Z","v":5474,"vw":11.07232},{"c":10.995,"h":11.05,"l":10.975,"n":284,"o":11.05,"t":"2026-10-15T15:45:00Z","v":26966,"vw":11.022945},{"c":11,"h":11.01,"l":10.98,"n":188,"o":10.99,"t":"2026-10-15T15:50:00Z","v":22500,"vw":10.998847},{"c":11.005,"h":11.01,"l":11,"n":134,"o":11.005,"t":"2026-10-15T15:55:00Z","v":10459,"vw":11.005096},{"c":11.015,"h":11.02,"l":11.005,"n":321,"o":11.005,"t":"2026-10-15T16:00:00Z","v":56218,"vw":11.008183},{"c":11.025,"h":11.025,"l":11.005,"n":709,"o":11.015,"t":"2026-10-15T16:05:00Z","v":96406,"vw":11.015598},{"c":11.05,"h":11.05,"l":11.02,"n":169,"o":11.02,"t":"2026-10-15T16:10:00Z","v":14968,"vw":11.035734},{"c":11.08,"h":11.085,"l":11.04,"n":154,"o":11.045,"t":"2026-10-15T16:15:00Z","v":14149,"vw":11.069475},{"c":11.1,"h":11.1,"l":11.08,"n":93,"o":11.08,"t":"2026-10-15T16:20:00Z","v":5101,"vw":11.095167},{"c":11.105,"h":11.11,"l":11.095,"n":138,"o":11.1,"t":"2026-10-15T16:25:00Z","v":8537,"vw":11.100296},{"c":11.085,"h":11.12,"l":11.08,"n":298,"o":11.11,"t":"2026-10-15T16:30:00Z","v":31159,"vw":11.100704},{"c":11.115,"h":11.12,"l":11.085,"n":165,"o":11.09,"t":"2026-10-15T16:35:00Z","v":16244,"vw":11.106224},{"c":11.11,"h":11.115,"l":11.095,"n":161,"o":11.11,"t":"2026-10-15T16:40:00Z","v":12116,"vw":11.108214},{"c":11.105,"h":11.115,"l":11.1,"n":110,"o":11.1,"t":"2026-10-15T16:45:00Z","v":7805,"vw":11.108839},{"c":11.0901,"h":11.1,"l":11.09,"n":80,"o":11.1,"t":"2026-10-15T16:50:00Z","v":8455,"vw":11.095899},{"c":11.105,"h":11.105,"l":11.095,"n":129,"o":11.095,"t":"2026-10-15T16:55:00Z","v":8996,"vw":11.100271},{"c":11.105,"h":11.125,"l":11.1,"n":171,"o":11.105,"t":"2026-10-15T17:00:00Z","v":14749,"vw":11.110351},{"c":11.1,"h":11.1198,"l":11.1,"n":94,"o":11.105,"t":"2026-10-15T17:05:00Z","v":9915,"vw":11.10894},{"c":11.095,"h":11.11,"l":11.08,"n":261,"o":11.105,"t":"2026-10-15T17:10:00Z","v":29876,"vw":11.100668},{"c":11.09,"h":11.095,"l":11.08,"n":102,"o":11.095,"t":"2026-10-15T17:15:00Z","v":5837,"vw":11.0879},{"c":11.095,"h":11.1,"l":11.085,"n":60,"o":11.09,"t":"2026-10-15T17:20:00Z","v":4379,"vw":11.092063},{"c":11.13,"h":11.13,"l":11.095,"n":197,"o":11.095,"t":"2026-10-15T17:25:00Z","v":26526,"vw":11.104957},{"c":11.135,"h":11.15,"l":11.125,"n":375,"o":11.125,"t":"2026-10-15T17:30:00Z","v":34576,"vw":11.13554},{"c":11.135,"h":11.14,"l":11.13,"n":76,"o":11.13,"t":"2026-10-15T17:35:00Z","v":4215,"vw":11.135179},{"c":11.135,"h":11.145,"l":11.125,"n":99,"o":11.135,"t":"2026-10-15T17:40:00Z","v":6279,"vw":11.133149},{"c":11.185,"h":11.19,"l":11.135,"n":528,"o":11.135,"t":"2026-10-15T17:45:00Z","v":60372,"vw":11.158205},{"c":11.18,"h":11.2,"l":11.18,"n":624,"o":11.185,"t":"2026-10-15T17:50:00Z","v":63174,"vw":11.187823},{"c":11.205,"h":11.205,"l":11.18,"n":208,"o":11.18,"t":"2026-10-15T17:55:00Z","v":14345,"vw":11.191308},{"c":11.22,"h":11.22,"l":11.205,"n":91,"o":11.205,"t":"2026-10-15T18:00:00Z","v":4279,"vw":11.210041},{"c":11.21,"h":11.225,"l":11.205,"n":153,"o":11.22,"t":"2026-10-15T18:05:00Z","v":9414,"vw":11.216065},{"c":11.235,"h":11.235,"l":11.215,"n":203,"o":11.215,"t":"2026-10-15T18:10:00Z","v":9896,"vw":11.229714},{"c":11.22,"h":11.245,"l":11.21,"n":330,"o":11.235,"t":"2026-10-15T18:15:00Z","v":15643,"vw":11.230761},{"c":11.165,"h":11.225,"l":11.165,"n":424,"o":11.215,"t":"2026-10-15T18:20:00Z","v":29849,"vw":11.19326},{"c":11.175,"h":11.18,"l":11.155,"n":203,"o":11.16,"t":"2026-10-15T18:25:00Z","v":12150,"vw":11.168965},{"c":11.165,"h":11.18,"l":11.165,"n":277,"o":11.175,"t":"2026-10-15T18:30:00Z","v":18156,"vw":11.17776},{"c":11.155,"h":11.17,"l":11.15,"n":121,"o":11.165,"t":"2026-10-15T18:35:00Z","v":6606,"vw":11.159702},{"c":11.175,"h":11.175,"l":11.1501,"n":259,"o":11.155,"t":"2026-10-15T18:40:00Z","v":10317,"vw":11.161949},{"c":11.165,"h":11.175,"l":11.165,"n":270,"o":11.17,"t":"2026-10-15T18:45:00Z","v":11202,"vw":11.168493},{"c":11.15,"h":11.165,"l":11.14,"n":160,"o":11.16,"t":"2026-10-15T18:50:00Z","v":13112,"vw":11.153398},{"c":11.175,"h":11.175,"l":11.1526,"n":327,"o":11.155,"t":"2026-10-15T18:55:00Z","v":35414,"vw":11.163165},{"c":11.2,"h":11.2,"l":11.175,"n":150,"o":11.175,"t":"2026-10-15T19:00:00Z","v":9033,"vw":11.187965},{"c":11.215,"h":11.225,"l":11.195,"n":214,"o":11.195,"t":"2026-10-15T19:05:00Z","v":14818,"vw":11.210983},{"c":11.235,"h":11.24,"l":11.21,"n":126,"o":11.21,"t":"2026-10-15T19:10:00Z","v":6272,"vw":11.21518},{"c":11.24,"h":11.25,"l":11.235,"n":132,"o":11.24,"t":"2026-10-15T19:15:00Z","v":7051,"vw":11.242012},{"c":11.29,"h":11.29,"l":11.25,"n":154,"o":11.25,"t":"2026-10-15T19:20:00Z","v":11967,"vw":11.270438},{"c":11.31,"h":11.31,"l":11.29,"n":228,"o":11.29,"t":"2026-10-15T19:25:00Z","v":19828,"vw":11.304975},{"c":11.36,"h":11.37,"l":11.32,"n":292,"o":11.32,"t":"2026-10-15T19:30:00Z","v":22264,"vw":11.353159},{"c":11.36,"h":11.405,"l":11.36,"n":353,"o":11.37,"t":"2026-10-15T19:35:00Z","v":26838,"vw":11.376099},{"c":11.395,"h":11.4,"l":11.37,"n":308,"o":11.37,"t":"2026-10-15T19:40:00Z","v":23206,"vw":11.384571},{"c":11.385,"h":11.405,"l":11.375,"n":461,"o":11.395,"t":"2026-10-15T19:45:00Z","v":34471,"vw":11.395485},{"c":11.34,"h":11.425,"l":11.26,"n":1331,"o":11.39,"t":"2026-10-15T19:50:00Z","v":138261,"vw":11.341175},{"c":11.38,"h":11.385,"l":11.34,"n":1541,"o":11.34,"t":"2026-10-15T19:55:00Z","v":176379,"vw":11.359269},{"c":11.38,"h":11.38,"l":11.38,"n":23,"o":11.38,"t":"2026-10-15T20:00:00Z","v":244487,"vw":11.38},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-15T20:40:00Z","v":1300,"vw":11.38},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-16T12:40:00Z","v":100,"vw":11.27},{"c":11.331,"h":11.48,"l":11.27,"n":240,"o":11.45,"t":"2026-10-16T13:30:00Z","v":32583,"vw":11.350527},{"c":11.155,"h":11.37,"l":11.15,"n":223,"o":11.3,"t":"2026-10-16T13:35:00Z","v":23256,"vw":11.24442},{"c":11.1,"h":11.23,"l":11.07,"n":349,"o":11.17,"t":"2026-10-16T13:40:00Z","v":33411,"vw":11.119441},{"c":11.12,"h":11.14,"l":11.07,"n":137,"o":11.095,"t":"2026-10-16T13:45:00Z","v":13167,"vw":11.107711},{"c":11.1685,"h":11.185,"l":11.12,"n":162,"o":11.12,"t":"2026-10-16T13:50:00Z","v":13271,"vw":11.164482},{"c":11.17,"h":11.195,"l":11.15,"n":97,"o":11.18,"t":"2026-10-16T13:55:00Z","v":7195,"vw":11.176225},{"c":11.11,"h":11.16,"l":11.1,"n":427,"o":11.145,"t":"2026-10-16T14:00:00Z","v":28688,"vw":11.120673},{"c":11.1124,"h":11.14,"l":11.085,"n":356,"o":11.11,"t":"2026-10-16T14:05:00Z","v":25361,"vw":11.111096},{"c":11.13,"h":11.13,"l":11.085,"n":168,"o":11.11,"t":"2026-10-16T14:10:00Z","v":8368,"vw":11.104923},{"c":11.141,"h":11.15,"l":11.11,"n":77,"o":11.12,"t":"2026-10-16T14:15:00Z","v":3153,"vw":11.123288},{"c":11.13,"h":11.15,"l":11.13,"n":77,"o":11.15,"t":"2026-10-16T14:20:00Z","v":7097,"vw":11.145932},{"c":11.04,"h":11.12,"l":11.03,"n":179,"o":11.12,"t":"2026-10-16T14:25:00Z","v":7848,"vw":11.054475},{"c":11.06,"h":11.06,"l":10.99,"n":278,"o":11.04,"t":"2026-10-16T14:30:00Z","v":16152,"vw":11.023177},{"c":11.06,"h":11.065,"l":11.04,"n":63,"o":11.06,"t":"2026-10-16T14:35:00Z","v":2972,"vw":11.053151},{"c":11.11,"h":11.11,"l":11.05,"n":114,"o":11.06,"t":"2026-10-16T14:40:00Z","v":3904,"vw":11.074524},{"c":11.14,"h":11.1575,"l":11.11,"n":108,"o":11.11,"t":"2026-10-16T14:45:00Z","v":5489,"vw":11.141791},{"c":11.042,"h":11.15,"l":11.042,"n":170,"o":11.135,"t":"2026-10-16T14:50:00Z","v":7929,"vw":11.096332},{"c":11.025,"h":11.06,"l":11.02,"n":115,"o":11.06,"t":"2026-10-16T14:55:00Z","v":5517,"vw":11.043065},{"c":10.98,"h":11.04,"l":10.98,"n":95,"o":11.04,"t":"2026-10-16T15:00:00Z","v":5161,"vw":11.013258},{"c":10.9088,"h":10.97,"l":10.895,"n":130,"o":10.97,"t":"2026-10-16T15:05:00Z","v":6198,"vw":10.925895},{"c":10.92,"h":10.92,"l":10.87,"n":122,"o":10.91,"t":"2026-10-16T15:10:00Z","v":5112,"vw":10.89257},{"c":10.87,"h":10.925,"l":10.86,"n":164,"o":10.92,"t":"2026-10-16T15:15:00Z","v":12181,"vw":10.903163},{"c":10.885,"h":10.885,"l":10.85,"n":110,"o":10.875,"t":"2026-10-16T15:20:00Z","v":5061,"vw":10.865635},{"c":10.88,"h":10.895,"l":10.855,"n":151,"o":10.89,"t":"2026-10-16T15:25:00Z","v":8438,"vw":10.87332},{"c":10.88,"h":10.88,"l":10.865,"n":101,"o":10.88,"t":"2026-10-16T15:30:00Z","v":3287,"vw":10.875833},{"c":10.89,"h":10.89,"l":10.85,"n":134,"o":10.865,"t":"2026-10-16T15:35:00Z","v":7824,"vw":10.865855},{"c":10.9,"h":10.9099,"l":10.88,"n":128,"o":10.89,"t":"2026-10-16T15:40:00Z","v":7717,"vw":10.894956},{"c":10.905,"h":10.925,"l":10.9,"n":133,"o":10.9,"t":"2026-10-16T15:45:00Z","v":6724,"vw":10.91874},{"c":10.945,"h":10.981,"l":10.905,"n":236,"o":10.905,"t":"2026-10-16T15:50:00Z","v":14078,"vw":10.950172},{"c":10.915,"h":10.94,"l":10.905,"n":116,"o":10.94,"t":"2026-10-16T15:55:00Z","v":4602,"vw":10.919125},{"c":10.91,"h":10.91,"l":10.88,"n":147,"o":10.91,"t":"2026-10-16T16:00:00Z","v":7112,"vw":10.903578},{"c":10.96,"h":10.97,"l":10.93,"n":148,"o":10.93,"t":"2026-10-16T16:05:00Z","v":8509,"vw":10.953567},{"c":11.01,"h":11.015,"l":10.94,"n":263,"o":10.96,"t":"2026-10-16T16:10:00Z","v":16814,"vw":10.971797},{"c":10.995,"h":11.03,"l":10.985,"n":160,"o":11.02,"t":"2026-10-16T16:15:00Z","v":9836,"vw":11.003112},{"c":11.005,"h":11.02,"l":10.995,"n":142,"o":10.995,"t":"2026-10-16T16:20:00Z","v":7507,"vw":11.007269},{"c":11.02,"h":11.02,"l":10.995,"n":129,"o":11,"t":"2026-10-16T16:25:00Z","v":5981,"vw":11.009405},{"c":10.98,"h":11.025,"l":10.98,"n":130,"o":11.015,"t":"2026-10-16T16:30:00Z","v":7037,"vw":11.011459},{"c":11.015,"h":11.02,"l":10.9801,"n":167,"o":10.9801,"t":"2026-10-16T16:35:00Z","v":8767,"vw":11.004622},{"c":11.015,"h":11.015,"l":11,"n":123,"o":11.015,"t":"2026-10-16T16:40:00Z","v":5251,"vw":11.004394},{"c":10.99,"h":11.03,"l":10.99,"n":207,"o":11.02,"t":"2026-10-16T16:45:00Z","v":14045,"vw":11.017362},{"c":10.985,"h":11.005,"l":10.965,"n":233,"o":11,"t":"2026-10-16T16:50:00Z","v":13940,"vw":10.991813},{"c":11.02,"h":11.02,"l":10.985,"n":114,"o":10.985,"t":"2026-10-16T16:55:00Z","v":5928,"vw":10.997925},{"c":10.94,"h":11.025,"l":10.935,"n":385,"o":11.02,"t":"2026-10-16T17:00:00Z","v":38742,"vw":10.991817},{"c":10.93,"h":10.95,"l":10.9,"n":343,"o":10.935,"t":"2026-10-16T17:05:00Z","v":27490,"vw":10.931531},{"c":10.91,"h":10.93,"l":10.85,"n":334,"o":10.925,"t":"2026-10-16T17:10:00Z","v":35937,"vw":10.882498},{"c":10.87,"h":10.91,"l":10.87,"n":335,"o":10.91,"t":"2026-10-16T17:15:00Z","v":29667,"vw":10.898146},{"c":10.9412,"h":10.9412,"l":10.875,"n":442,"o":10.875,"t":"2026-10-16T17:20:00Z","v":42908,"vw":10.912404},{"c":10.925,"h":10.945,"l":10.91,"n":241,"o":10.94,"t":"2026-10-16T17:25:00Z","v":26200,"vw":10.930223},{"c":10.945,"h":10.95,"l":10.925,"n":192,"o":10.925,"t":"2026-10-16T17:30:00Z","v":13412,"vw":10.938016},{"c":10.988,"h":11.03,"l":10.94,"n":391,"o":10.94,"t":"2026-10-16T17:35:00Z","v":36235,"vw":10.991842},{"c":11.02,"h":11.05,"l":10.985,"n":208,"o":10.985,"t":"2026-10-16T17:40:00Z","v":13008,"vw":11.019271},{"c":11.005,"h":11.03,"l":11,"n":176,"o":11.015,"t":"2026-10-16T17:45:00Z","v":12836,"vw":11.013627},{"c":10.995,"h":11.015,"l":10.995,"n":99,"o":11.005,"t":"2026-10-16T17:50:00Z","v":5507,"vw":11.008788},{"c":11.005,"h":11.005,"l":10.995,"n":130,"o":11,"t":"2026-10-16T17:55:00Z","v":7517,"vw":11.003172},{"c":10.99,"h":11.01,"l":10.98,"n":205,"o":11,"t":"2026-10-16T18:00:00Z","v":16686,"vw":10.996292},{"c":10.965,"h":11.005,"l":10.95,"n":218,"o":11,"t":"2026-10-16T18:05:00Z","v":19827,"vw":10.991073},{"c":10.955,"h":10.975,"l":10.945,"n":177,"o":10.965,"t":"2026-10-16T18:10:00Z","v":21447,"vw":10.954058},{"c":11.005,"h":11.005,"l":10.98,"n":156,"o":10.98,"t":"2026-10-16T18:15:00Z","v":10029,"vw":10.994813},{"c":10.99,"h":11.005,"l":10.985,"n":198,"o":11.005,"t":"2026-10-16T18:20:00Z","v":14240,"vw":10.999165},{"c":11.005,"h":11.005,"l":10.99,"n":186,"o":11,"t":"2026-10-16T18:25:00Z","v":11504,"vw":10.998254},{"c":11.01,"h":11.01,"l":11,"n":145,"o":11.005,"t":"2026-10-16T18:30:00Z","v":6673,"vw":11.006525},{"c":10.995,"h":11.01,"l":10.995,"n":117,"o":11.01,"t":"2026-10-16T18:35:00Z","v":5716,"vw":10.999523},{"c":11.005,"h":11.01,"l":11,"n":116,"o":11,"t":"2026-10-16T18:40:00Z","v":5518,"vw":11.001694},{"c":10.995,"h":11.005,"l":10.99,"n":78,"o":11.005,"t":"2026-10-16T18:45:00Z","v":4268,"vw":10.992999},{"c":10.975,"h":10.995,"l":10.975,"n":130,"o":10.995,"t":"2026-10-16T18:50:00Z","v":6196,"vw":10.989607},{"c":10.985,"h":10.985,"l":10.975,"n":78,"o":10.975,"t":"2026-10-16T18:55:00Z","v":3398,"vw":10.979253},{"c":10.97,"h":10.985,"l":10.97,"n":148,"o":10.975,"t":"2026-10-16T19:00:00Z","v":11755,"vw":10.975564},{"c":10.965,"h":10.985,"l":10.96,"n":120,"o":10.9738,"t":"2026-10-16T19:05:00Z","v":6706,"vw":10.973478},{"c":10.98,"h":10.98,"l":10.965,"n":61,"o":10.965,"t":"2026-10-16T19:10:00Z","v":1943,"vw":10.97324},{"c":10.985,"h":10.995,"l":10.98,"n":210,"o":10.985,"t":"2026-10-16T19:15:00Z","v":14067,"vw":10.987043},{"c":11.015,"h":11.015,"l":10.99,"n":165,"o":10.99,"t":"2026-10-16T19:20:00Z","v":13216,"vw":11.003257},{"c":11.015,"h":11.025,"l":11.01,"n":153,"o":11.02,"t":"2026-10-16T19:25:00Z","v":6123,"vw":11.01808},{"c":11.015,"h":11.025,"l":11.01,"n":249,"o":11.02,"t":"2026-10-16T19:30:00Z","v":16128,"vw":11.020004},{"c":11.015,"h":11.02,"l":11.005,"n":192,"o":11.015,"t":"2026-10-16T19:35:00Z","v":20955,"vw":11.009536},{"c":10.99,"h":11.035,"l":10.99,"n":209,"o":11.02,"t":"2026-10-16T19:40:00Z","v":14956,"vw":11.012961},{"c":11.035,"h":11.045,"l":10.99,"n":186,"o":10.995,"t":"2026-10-16T19:45:00Z","v":14180,"vw":11.019113},{"c":11.065,"h":11.075,"l":11.02,"n":362,"o":11.03,"t":"2026-10-16T19:50:00Z","v":26338,"vw":11.046064},{"c":11.025,"h":11.085,"l":11.015,"n":1142,"o":11.06,"t":"2026-10-16T19:55:00Z","v":107956,"vw":11.043798},{"c":11.03,"h":11.06,"l":11.03,"n":35,"o":11.03,"t":"2026-10-16T20:00:00Z","v":234459,"vw":11.030422},{"c":11.05,"h":11.06,"l":11.05,"n":28,"o":11.06,"t":"2026-10-16T20:15:00Z","v":1538,"vw":11.053578},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-16T20:40:00Z","v":1726,"vw":11.03},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-19T10:30:00Z","v":432,"vw":11.03},{"c":10.95,"h":11,"l":10.95,"n":20,"o":11,"t":"2026-10-19T12:25:00Z","v":2414,"vw":10.991667},{"c":10.94,"h":10.94,"l":10.85,"n":27,"o":10.85,"t":"2026-10-19T12:30:00Z","v":2526,"vw":10.918009},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-19T13:00:00Z","v":500,"vw":11.02},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-19T13:10:00Z","v":150,"vw":10.95},{"c":10.83,"h":10.86,"l":10.83,"n":10,"o":10.85,"t":"2026-10-19T13:25:00Z","v":850,"vw":10.836562},{"c":11,"h":11.03,"l":10.822,"n":161,"o":10.822,"t":"2026-10-19T13:30:00Z","v":42506,"vw":10.961745},{"c":10.94,"h":11.005,"l":10.92,"n":31,"o":11.005,"t":"2026-10-19T13:35:00Z","v":2758,"vw":10.963168},{"c":10.83,"h":10.9487,"l":10.83,"n":103,"o":10.9487,"t":"2026-10-19T13:40:00Z","v":11293,"vw":10.897458},{"c":10.935,"h":10.95,"l":10.82,"n":139,"o":10.82,"t":"2026-10-19T13:45:00Z","v":18816,"vw":10.877456},{"c":10.93,"h":10.93,"l":10.9016,"n":11,"o":10.92,"t":"2026-10-19T13:50:00Z","v":591,"vw":10.91464},{"c":10.91,"h":10.95,"l":10.905,"n":117,"o":10.95,"t":"2026-10-19T13:55:00Z","v":12130,"vw":10.92948},{"c":10.96,"h":10.96,"l":10.91,"n":103,"o":10.91,"t":"2026-10-19T14:00:00Z","v":6803,"vw":10.936344},{"c":10.94,"h":10.985,"l":10.935,"n":108,"o":10.965,"t":"2026-10-19T14:05:00Z","v":10916,"vw":10.959677},{"c":10.975,"h":10.99,"l":10.935,"n":170,"o":10.94,"t":"2026-10-19T14:10:00Z","v":11498,"vw":10.973457},{"c":11.005,"h":11.02,"l":10.98,"n":110,"o":10.98,"t":"2026-10-19T14:15:00Z","v":7662,"vw":11.002484},{"c":10.995,"h":11.01,"l":10.965,"n":155,"o":11,"t":"2026-10-19T14:20:00Z","v":10784,"vw":10.986799},{"c":11.01,"h":11.01,"l":10.98,"n":87,"o":10.995,"t":"2026-10-19T14:25:00Z","v":5726,"vw":10.992884},{"c":11.005,"h":11.02,"l":11,"n":143,"o":11.02,"t":"2026-10-19T14:30:00Z","v":7261,"vw":11.011442},{"c":11.02,"h":11.025,"l":10.985,"n":187,"o":11.005,"t":"2026-10-19T14:35:00Z","v":15156,"vw":11.009173},{"c":11.02,"h":11.025,"l":11.015,"n":120,"o":11.025,"t":"2026-10-19T14:40:00Z","v":6376,"vw":11.020848},{"c":11.07,"h":11.075,"l":11.03,"n":151,"o":11.03,"t":"2026-10-19T14:45:00Z","v":10072,"vw":11.051553},{"c":11.135,"h":11.145,"l":11.07,"n":422,"o":11.07,"t":"2026-10-19T14:50:00Z","v":40664,"vw":11.104925},{"c":11.125,"h":11.145,"l":11.12,"n":109,"o":11.135,"t":"2026-10-19T14:55:00Z","v":8417,"vw":11.130215},{"c":11.145,"h":11.145,"l":11.115,"n":197,"o":11.125,"t":"2026-10-19T15:00:00Z","v":15592,"vw":11.128004},{"c":11.13,"h":11.15,"l":11.125,"n":128,"o":11.145,"t":"2026-10-19T15:05:00Z","v":5371,"vw":11.136828},{"c":11.14,"h":11.14,"l":11.1201,"n":199,"o":11.13,"t":"2026-10-19T15:10:00Z","v":8312,"vw":11.132102},{"c":11.17,"h":11.175,"l":11.145,"n":243,"o":11.145,"t":"2026-10-19T15:15:00Z","v":8747,"vw":11.154669},{"c":11.175,"h":11.175,"l":11.165,"n":107,"o":11.165,"t":"2026-10-19T15:20:00Z","v":4753,"vw":11.168884},{"c":11.185,"h":11.185,"l":11.175,"n":188,"o":11.175,"t":"2026-10-19T15:25:00Z","v":9792,"vw":11.180737},{"c":11.185,"h":11.19,"l":11.175,"n":141,"o":11.18,"t":"2026-10-19T15:30:00Z","v":5923,"vw":11.182076},{"c":11.2,"h":11.21,"l":11.19,"n":235,"o":11.19,"t":"2026-10-19T15:35:00Z","v":7757,"vw":11.20201},{"c":11.21,"h":11.215,"l":11.19,"n":229,"o":11.2,"t":"2026-10-19T15:40:00Z","v":9496,"vw":11.201954},{"c":11.205,"h":11.215,"l":11.205,"n":63,"o":11.21,"t":"2026-10-19T15:45:00Z","v":2577,"vw":11.210333},{"c":11.195,"h":11.209,"l":11.185,"n":96,"o":11.205,"t":"2026-10-19T15:50:00Z","v":4685,"vw":11.193667},{"c":11.166,"h":11.2,"l":11.15,"n":204,"o":11.196,"t":"2026-10-19T15:55:00Z","v":27701,"vw":11.186725},{"c":11.145,"h":11.165,"l":11.14,"n":112,"o":11.165,"t":"2026-10-19T16:00:00Z","v":4356,"vw":11.150286},{"c":11.14,"h":11.155,"l":11.14,"n":100,"o":11.145,"t":"2026-10-19T16:05:00Z","v":6664,"vw":11.147023},{"c":11.145,"h":11.145,"l":11.125,"n":112,"o":11.145,"t":"2026-10-19T16:10:00Z","v":6833,"vw":11.135385},{"c":11.135,"h":11.145,"l":11.135,"n":83,"o":11.14,"t":"2026-10-19T16:15:00Z","v":4407,"vw":11.139972},{"c":11.135,"h":11.135,"l":11.12,"n":53,"o":11.135,"t":"2026-10-19T16:20:00Z","v":2211,"vw":11.127273},{"c":11.135,"h":11.135,"l":11.125,"n":59,"o":11.13,"t":"2026-10-19T16:25:00Z","v":2488,"vw":11.132412},{"c":11.125,"h":11.14,"l":11.125,"n":173,"o":11.13,"t":"2026-10-19T16:30:00Z","v":8407,"vw":11.131052},{"c":11.125,"h":11.13,"l":11.1201,"n":41,"o":11.125,"t":"2026-10-19T16:35:00Z","v":10425,"vw":11.120703},{"c":11.13,"h":11.13,"l":11.125,"n":83,"o":11.125,"t":"2026-10-19T16:40:00Z","v":4518,"vw":11.12899},{"c":11.13,"h":11.135,"l":11.13,"n":48,"o":11.13,"t":"2026-10-19T16:45:00Z","v":3784,"vw":11.131207},{"c":11.125,"h":11.135,"l":11.1202,"n":85,"o":11.135,"t":"2026-10-19T16:50:00Z","v":6483,"vw":11.125168},{"c":11.125,"h":11.125,"l":11.115,"n":64,"o":11.125,"t":"2026-10-19T16:55:00Z","v":3081,"vw":11.119448},{"c":11.14,"h":11.14,"l":11.115,"n":162,"o":11.125,"t":"2026-10-19T17:00:00Z","v":12005,"vw":11.12385},{"c":11.135,"h":11.14,"l":11.1309,"n":62,"o":11.14,"t":"2026-10-19T17:05:00Z","v":2125,"vw":11.135981},{"c":11.16,"h":11.16,"l":11.135,"n":67,"o":11.135,"t":"2026-10-19T17:10:00Z","v":3309,"vw":11.144392},{"c":11.155,"h":11.155,"l":11.15,"n":44,"o":11.155,"t":"2026-10-19T17:15:00Z","v":13502,"vw":11.154351},{"c":11.145,"h":11.16,"l":11.145,"n":112,"o":11.155,"t":"2026-10-19T17:20:00Z","v":8932,"vw":11.153313},{"c":11.1612,"h":11.165,"l":11.145,"n":113,"o":11.145,"t":"2026-10-19T17:25:00Z","v":8371,"vw":11.151895},{"c":11.16,"h":11.166,"l":11.16,"n":90,"o":11.16,"t":"2026-10-19T17:30:00Z","v":4534,"vw":11.161813},{"c":11.16,"h":11.165,"l":11.145,"n":237,"o":11.16,"t":"2026-10-19T17:35:00Z","v":19752,"vw":11.159205},{"c":11.16,"h":11.165,"l":11.1211,"n":262,"o":11.16,"t":"2026-10-19T17:40:00Z","v":20612,"vw":11.146083},{"c":11.14,"h":11.16,"l":11.14,"n":112,"o":11.155,"t":"2026-10-19T17:45:00Z","v":3662,"vw":11.148588},{"c":11.135,"h":11.14,"l":11.132,"n":61,"o":11.14,"t":"2026-10-19T17:50:00Z","v":3145,"vw":11.136684},{"c":11.145,"h":11.145,"l":11.135,"n":67,"o":11.135,"t":"2026-10-19T17:55:00Z","v":2827,"vw":11.140334},{"c":11.15,"h":11.17,"l":11.14,"n":113,"o":11.14,"t":"2026-10-19T18:00:00Z","v":7100,"vw":11.155488},{"c":11.15,"h":11.155,"l":11.15,"n":37,"o":11.155,"t":"2026-10-19T18:05:00Z","v":902,"vw":11.152083},{"c":11.125,"h":11.155,"l":11.125,"n":157,"o":11.1482,"t":"2026-10-19T18:10:00Z","v":11598,"vw":11.142998},{"c":11.126,"h":11.13,"l":11.125,"n":59,"o":11.125,"t":"2026-10-19T18:15:00Z","v":2853,"vw":11.127904},{"c":11.125,"h":11.13,"l":11.12,"n":53,"o":11.13,"t":"2026-10-19T18:20:00Z","v":2882,"vw":11.126489},{"c":11.095,"h":11.12,"l":11.09,"n":108,"o":11.12,"t":"2026-10-19T18:25:00Z","v":5456,"vw":11.102552},{"c":11.095,"h":11.105,"l":11.095,"n":95,"o":11.095,"t":"2026-10-19T18:30:00Z","v":3732,"vw":11.100573},{"c":11.115,"h":11.12,"l":11.095,"n":97,"o":11.1,"t":"2026-10-19T18:35:00Z","v":5128,"vw":11.109869},{"c":11.135,"h":11.145,"l":11.115,"n":113,"o":11.115,"t":"2026-10-19T18:40:00Z","v":9295,"vw":11.132837},{"c":11.145,"h":11.145,"l":11.14,"n":71,"o":11.14,"t":"2026-10-19T18:45:00Z","v":4030,"vw":11.142417},{"c":11.175,"h":11.185,"l":11.15,"n":172,"o":11.15,"t":"2026-10-19T18:50:00Z","v":13891,"vw":11.1715},{"c":11.165,"h":11.175,"l":11.165,"n":73,"o":11.17,"t":"2026-10-19T18:55:00Z","v":4496,"vw":11.173423},{"c":11.179,"h":11.18,"l":11.17,"n":62,"o":11.17,"t":"2026-10-19T19:00:00Z","v":4073,"vw":11.175782},{"c":11.175,"h":11.185,"l":11.1701,"n":104,"o":11.18,"t":"2026-10-19T19:05:00Z","v":7162,"vw":11.178327},{"c":11.155,"h":11.175,"l":11.1514,"n":150,"o":11.175,"t":"2026-10-19T19:10:00Z","v":10742,"vw":11.164447},{"c":11.135,"h":11.16,"l":11.135,"n":153,"o":11.155,"t":"2026-10-19T19:15:00Z","v":10209,"vw":11.148367},{"c":11.13,"h":11.145,"l":11.125,"n":234,"o":11.135,"t":"2026-10-19T19:20:00Z","v":16926,"vw":11.136744},{"c":11.125,"h":11.14,"l":11.122,"n":132,"o":11.135,"t":"2026-10-19T19:25:00Z","v":10218,"vw":11.127984},{"c":11.135,"h":11.14,"l":11.125,"n":171,"o":11.125,"t":"2026-10-19T19:30:00Z","v":12486,"vw":11.134375},{"c":11.125,"h":11.135,"l":11.125,"n":181,"o":11.135,"t":"2026-10-19T19:35:00Z","v":9716,"vw":11.130448},{"c":11.13,"h":11.13,"l":11.12,"n":106,"o":11.12,"t":"2026-10-19T19:40:00Z","v":4778,"vw":11.126087},{"c":11.095,"h":11.125,"l":11.095,"n":384,"o":11.125,"t":"2026-10-19T19:45:00Z","v":32458,"vw":11.115129},{"c":11.16,"h":11.175,"l":11.095,"n":698,"o":11.1,"t":"2026-10-19T19:50:00Z","v":62438,"vw":11.131905},{"c":11.14,"h":11.16,"l":11.13,"n":1330,"o":11.15,"t":"2026-10-19T19:55:00Z","v":123418,"vw":11.140267},{"c":11.145,"h":11.145,"l":11.145,"n":15,"o":11.145,"t":"2026-10-19T20:00:00Z","v":143758,"vw":11.145},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-20T13:25:00Z","v":100,"vw":11.23},{"c":11.25,"h":11.34,"l":11.125,"n":60,"o":11.26,"t":"2026-10-20T13:30:00Z","v":29198,"vw":11.239064},{"c":11.2558,"h":11.34,"l":11.185,"n":225,"o":11.265,"t":"2026-10-20T13:35:00Z","v":13166,"vw":11.24792},{"c":11.285,"h":11.32,"l":11.25,"n":133,"o":11.3,"t":"2026-10-20T13:40:00Z","v":8091,"vw":11.285453},{"c":11.38,"h":11.38,"l":11.27,"n":163,"o":11.285,"t":"2026-10-20T13:45:00Z","v":9551,"vw":11.313499},{"c":11.345,"h":11.39,"l":11.345,"n":122,"o":11.38,"t":"2026-10-20T13:50:00Z","v":4703,"vw":11.373613},{"c":11.38,"h":11.39,"l":11.335,"n":243,"o":11.345,"t":"2026-10-20T13:55:00Z","v":15603,"vw":11.363141},{"c":11.35,"h":11.39,"l":11.35,"n":142,"o":11.365,"t":"2026-10-20T14:00:00Z","v":4174,"vw":11.375301},{"c":11.34,"h":11.34,"l":11.27,"n":413,"o":11.3237,"t":"2026-10-20T14:05:00Z","v":23771,"vw":11.301725},{"c":11.301,"h":11.36,"l":11.3,"n":180,"o":11.34,"t":"2026-10-20T14:10:00Z","v":8458,"vw":11.319547},{"c":11.305,"h":11.305,"l":11.27,"n":183,"o":11.27,"t":"2026-10-20T14:15:00Z","v":5521,"vw":11.281183},{"c":11.3099,"h":11.32,"l":11.2801,"n":128,"o":11.2801,"t":"2026-10-20T14:20:00Z","v":4596,"vw":11.308135},{"c":11.32,"h":11.32,"l":11.285,"n":188,"o":11.3,"t":"2026-10-20T14:25:00Z","v":12542,"vw":11.305635},{"c":11.33,"h":11.335,"l":11.31,"n":185,"o":11.33,"t":"2026-10-20T14:30:00Z","v":9456,"vw":11.322207},{"c":11.315,"h":11.33,"l":11.3,"n":151,"o":11.33,"t":"2026-10-20T14:35:00Z","v":5127,"vw":11.311649},{"c":11.32,"h":11.35,"l":11.32,"n":145,"o":11.32,"t":"2026-10-20T14:40:00Z","v":6665,"vw":11.335594},{"c":11.325,"h":11.34,"l":11.32,"n":84,"o":11.32,"t":"2026-10-20T14:45:00Z","v":2647,"vw":11.330285},{"c":11.345,"h":11.345,"l":11.31,"n":71,"o":11.32,"t":"2026-10-20T14:50:00Z","v":2254,"vw":11.322755},{"c":11.355,"h":11.365,"l":11.34,"n":98,"o":11.34,"t":"2026-10-20T14:55:00Z","v":3347,"vw":11.354339},{"c":11.335,"h":11.355,"l":11.335,"n":79,"o":11.35,"t":"2026-10-20T15:00:00Z","v":2982,"vw":11.344722},{"c":11.34,"h":11.345,"l":11.33,"n":97,"o":11.34,"t":"2026-10-20T15:05:00Z","v":5586,"vw":11.334089},{"c":11.31,"h":11.34,"l":11.31,"n":111,"o":11.34,"t":"2026-10-20T15:10:00Z","v":5687,"vw":11.321389},{"c":11.326,"h":11.345,"l":11.32,"n":67,"o":11.325,"t":"2026-10-20T15:15:00Z","v":3282,"vw":11.33383},{"c":11.285,"h":11.3221,"l":11.285,"n":134,"o":11.3221,"t":"2026-10-20T15:20:00Z","v":6469,"vw":11.308647},{"c":11.305,"h":11.31,"l":11.3,"n":40,"o":11.3,"t":"2026-10-20T15:25:00Z","v":1565,"vw":11.304286},{"c":11.285,"h":11.305,"l":11.285,"n":44,"o":11.305,"t":"2026-10-20T15:30:00Z","v":1820,"vw":11.294091},{"c":11.3,"h":11.3,"l":11.285,"n":70,"o":11.285,"t":"2026-10-20T15:35:00Z","v":2922,"vw":11.291666},{"c":11.31,"h":11.32,"l":11.31,"n":44,"o":11.31,"t":"2026-10-20T15:40:00Z","v":2240,"vw":11.313026},{"c":11.325,"h":11.325,"l":11.305,"n":72,"o":11.305,"t":"2026-10-20T15:45:00Z","v":3043,"vw":11.320327},{"c":11.335,"h":11.34,"l":11.325,"n":63,"o":11.33,"t":"2026-10-20T15:50:00Z","v":2445,"vw":11.33271},{"c":11.335,"h":11.335,"l":11.325,"n":52,"o":11.33,"t":"2026-10-20T15:55:00Z","v":3172,"vw":11.33067},{"c":11.39,"h":11.39,"l":11.335,"n":213,"o":11.335,"t":"2026-10-20T16:00:00Z","v":15695,"vw":11.367853},{"c":11.375,"h":11.4,"l":11.365,"n":186,"o":11.39,"t":"2026-10-20T16:05:00Z","v":13212,"vw":11.386794},{"c":11.39,"h":11.39,"l":11.38,"n":83,"o":11.38,"t":"2026-10-20T16:10:00Z","v":3773,"vw":11.38162},{"c":11.385,"h":11.385,"l":11.38,"n":108,"o":11.385,"t":"2026-10-20T16:15:00Z","v":7999,"vw":11.382889},{"c":11.385,"h":11.395,"l":11.38,"n":125,"o":11.38,"t":"2026-10-20T16:20:00Z","v":6562,"vw":11.384629},{"c":11.4,"h":11.4,"l":11.38,"n":65,"o":11.38,"t":"2026-10-20T16:25:00Z","v":3108,"vw":11.391507},{"c":11.405,"h":11.41,"l":11.4001,"n":61,"o":11.41,"t":"2026-10-20T16:30:00Z","v":2743,"vw":11.407239},{"c":11.4,"h":11.405,"l":11.395,"n":85,"o":11.405,"t":"2026-10-20T16:35:00Z","v":4467,"vw":11.399839},{"c":11.385,"h":11.4,"l":11.385,"n":52,"o":11.395,"t":"2026-10-20T16:40:00Z","v":2238,"vw":11.39174},{"c":11.385,"h":11.395,"l":11.385,"n":41,"o":11.39,"t":"2026-10-20T16:45:00Z","v":1763,"vw":11.389571},{"c":11.375,"h":11.385,"l":11.365,"n":118,"o":11.38,"t":"2026-10-20T16:50:00Z","v":4754,"vw":11.374704},{"c":11.39,"h":11.39,"l":11.375,"n":85,"o":11.375,"t":"2026-10-20T16:55:00Z","v":3100,"vw":11.386202},{"c":11.385,"h":11.395,"l":11.385,"n":91,"o":11.395,"t":"2026-10-20T17:00:00Z","v":6418,"vw":11.391368},{"c":11.395,"h":11.395,"l":11.385,"n":50,"o":11.385,"t":"2026-10-20T17:05:00Z","v":1835,"vw":11.39},{"c":11.415,"h":11.415,"l":11.4,"n":50,"o":11.4,"t":"2026-10-20T17:10:00Z","v":1584,"vw":11.408313},{"c":11.4001,"h":11.425,"l":11.395,"n":236,"o":11.42,"t":"2026-10-20T17:15:00Z","v":19473,"vw":11.409398},{"c":11.41,"h":11.415,"l":11.4,"n":60,"o":11.4,"t":"2026-10-20T17:20:00Z","v":3322,"vw":11.406553},{"c":11.41,"h":11.41,"l":11.4,"n":64,"o":11.405,"t":"2026-10-20T17:25:00Z","v":2525,"vw":11.406142},{"c":11.41,"h":11.42,"l":11.405,"n":83,"o":11.41,"t":"2026-10-20T17:30:00Z","v":3357,"vw":11.411652},{"c":11.4,"h":11.406,"l":11.4,"n":87,"o":11.4,"t":"2026-10-20T17:35:00Z","v":4363,"vw":11.402669},{"c":11.42,"h":11.42,"l":11.405,"n":129,"o":11.405,"t":"2026-10-20T17:40:00Z","v":10113,"vw":11.410675},{"c":11.415,"h":11.43,"l":11.415,"n":61,"o":11.42,"t":"2026-10-20T17:45:00Z","v":3361,"vw":11.421426},{"c":11.425,"h":11.425,"l":11.41,"n":57,"o":11.415,"t":"2026-10-20T17:50:00Z","v":2095,"vw":11.41604},{"c":11.4,"h":11.43,"l":11.4,"n":175,"o":11.4225,"t":"2026-10-20T17:55:00Z","v":9670,"vw":11.412259},{"c":11.4022,"h":11.405,"l":11.39,"n":94,"o":11.396,"t":"2026-10-20T18:00:00Z","v":4962,"vw":11.399677},{"c":11.41,"h":11.415,"l":11.405,"n":83,"o":11.405,"t":"2026-10-20T18:05:00Z","v":3942,"vw":11.409203},{"c":11.415,"h":11.415,"l":11.415,"n":6,"o":11.415,"t":"2026-10-20T18:10:00Z","v":253,"vw":11.415},{"c":11.42,"h":11.425,"l":11.415,"n":82,"o":11.415,"t":"2026-10-20T18:15:00Z","v":3661,"vw":11.419126},{"c":11.41,"h":11.42,"l":11.41,"n":77,"o":11.42,"t":"2026-10-20T18:20:00Z","v":2768,"vw":11.412111},{"c":11.38,"h":11.415,"l":11.38,"n":90,"o":11.415,"t":"2026-10-20T18:25:00Z","v":5068,"vw":11.406871},{"c":11.375,"h":11.38,"l":11.37,"n":33,"o":11.375,"t":"2026-10-20T18:30:00Z","v":2996,"vw":11.373976},{"c":11.365,"h":11.3702,"l":11.365,"n":52,"o":11.37,"t":"2026-10-20T18:35:00Z","v":2266,"vw":11.368891},{"c":11.3601,"h":11.37,"l":11.3601,"n":69,"o":11.365,"t":"2026-10-20T18:40:00Z","v":3546,"vw":11.369311},{"c":11.375,"h":11.38,"l":11.37,"n":65,"o":11.37,"t":"2026-10-20T18:45:00Z","v":4403,"vw":11.376137},{"c":11.375,"h":11.38,"l":11.375,"n":18,"o":11.375,"t":"2026-10-20T18:50:00Z","v":1203,"vw":11.375556},{"c":11.37,"h":11.38,"l":11.37,"n":86,"o":11.38,"t":"2026-10-20T18:55:00Z","v":4059,"vw":11.379226},{"c":11.375,"h":11.385,"l":11.375,"n":88,"o":11.38,"t":"2026-10-20T19:00:00Z","v":4444,"vw":11.38019},{"c":11.35,"h":11.37,"l":11.35,"n":79,"o":11.37,"t":"2026-10-20T19:05:00Z","v":3846,"vw":11.364441},{"c":11.33,"h":11.355,"l":11.325,"n":127,"o":11.355,"t":"2026-10-20T19:10:00Z","v":20075,"vw":11.333697},{"c":11.335,"h":11.34,"l":11.305,"n":178,"o":11.33,"t":"2026-10-20T19:15:00Z","v":14439,"vw":11.318623},{"c":11.32,"h":11.335,"l":11.32,"n":99,"o":11.335,"t":"2026-10-20T19:20:00Z","v":8446,"vw":11.326386},{"c":11.325,"h":11.325,"l":11.32,"n":106,"o":11.325,"t":"2026-10-20T19:25:00Z","v":4305,"vw":11.32474},{"c":11.335,"h":11.34,"l":11.325,"n":140,"o":11.325,"t":"2026-10-20T19:30:00Z","v":7039,"vw":11.328771},{"c":11.335,"h":11.3499,"l":11.33,"n":152,"o":11.335,"t":"2026-10-20T19:35:00Z","v":9466,"vw":11.338497},{"c":11.355,"h":11.355,"l":11.335,"n":148,"o":11.335,"t":"2026-10-20T19:40:00Z","v":7439,"vw":11.341525},{"c":11.38,"h":11.395,"l":11.355,"n":370,"o":11.355,"t":"2026-10-20T19:45:00Z","v":32801,"vw":11.377975},{"c":11.365,"h":11.4,"l":11.365,"n":394,"o":11.39,"t":"2026-10-20T19:50:00Z","v":28847,"vw":11.382664},{"c":11.38,"h":11.39,"l":11.36,"n":925,"o":11.36,"t":"2026-10-20T19:55:00Z","v":93428,"vw":11.377655},{"c":11.37,"h":11.37,"l":11.37,"n":22,"o":11.37,"t":"2026-10-20T20:00:00Z","v":592957,"vw":11.37},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-20T20:20:00Z","v":47339,"vw":11.37},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-21T10:20:00Z","v":250,"vw":11.35},{"c":11.35,"h":11.35,"l":11.34,"n":17,"o":11.35,"t":"2026-10-21T11:00:00Z","v":893,"vw":11.34828},{"c":11.25,"h":11.3,"l":11.25,"n":5,"o":11.3,"t":"2026-10-21T11:15:00Z","v":1122,"vw":11.260749},{"c":11.33,"h":11.34,"l":11.25,"n":47,"o":11.25,"t":"2026-10-21T13:05:00Z","v":5126,"vw":11.301702},{"c":11.41,"h":11.48,"l":11.37,"n":64,"o":11.4,"t":"2026-10-21T13:30:00Z","v":15356,"vw":11.392493},{"c":11.48,"h":11.52,"l":11.3932,"n":72,"o":11.41,"t":"2026-10-21T13:35:00Z","v":12224,"vw":11.472685},{"c":11.54,"h":11.555,"l":11.47,"n":84,"o":11.47,"t":"2026-10-21T13:40:00Z","v":8151,"vw":11.513569},{"c":11.53,"h":11.57,"l":11.52,"n":83,"o":11.54,"t":"2026-10-21T13:45:00Z","v":7085,"vw":11.52827},{"c":11.54,"h":11.54,"l":11.52,"n":61,"o":11.52,"t":"2026-10-21T13:50:00Z","v":2854,"vw":11.529723},{"c":11.495,"h":11.55,"l":11.49,"n":195,"o":11.526,"t":"2026-10-21T13:55:00Z","v":21985,"vw":11.530645},{"c":11.535,"h":11.535,"l":11.49,"n":164,"o":11.495,"t":"2026-10-21T14:00:00Z","v":10236,"vw":11.508487},{"c":11.53,"h":11.54,"l":11.51,"n":199,"o":11.535,"t":"2026-10-21T14:05:00Z","v":9567,"vw":11.527617},{"c":11.565,"h":11.57,"l":11.53,"n":147,"o":11.53,"t":"2026-10-21T14:10:00Z","v":10388,"vw":11.54396},{"c":11.55,"h":11.57,"l":11.535,"n":133,"o":11.56,"t":"2026-10-21T14:15:00Z","v":10588,"vw":11.554601},{"c":11.5501,"h":11.565,"l":11.525,"n":137,"o":11.55,"t":"2026-10-21T14:20:00Z","v":7292,"vw":11.548895},{"c":11.535,"h":11.56,"l":11.535,"n":98,"o":11.555,"t":"2026-10-21T14:25:00Z","v":4462,"vw":11.548274},{"c":11.525,"h":11.54,"l":11.525,"n":93,"o":11.535,"t":"2026-10-21T14:30:00Z","v":5427,"vw":11.533933},{"c":11.5102,"h":11.53,"l":11.5,"n":91,"o":11.53,"t":"2026-10-21T14:35:00Z","v":6172,"vw":11.51498},{"c":11.515,"h":11.54,"l":11.515,"n":54,"o":11.525,"t":"2026-10-21T14:40:00Z","v":2523,"vw":11.532021},{"c":11.515,"h":11.52,"l":11.505,"n":80,"o":11.51,"t":"2026-10-21T14:45:00Z","v":4206,"vw":11.509961},{"c":11.515,"h":11.535,"l":11.51,"n":86,"o":11.52,"t":"2026-10-21T14:50:00Z","v":6497,"vw":11.51701},{"c":11.525,"h":11.525,"l":11.48,"n":242,"o":11.5122,"t":"2026-10-21T14:55:00Z","v":36889,"vw":11.491754},{"c":11.515,"h":11.53,"l":11.51,"n":58,"o":11.53,"t":"2026-10-21T15:00:00Z","v":3364,"vw":11.520956},{"c":11.51,"h":11.52,"l":11.5,"n":86,"o":11.515,"t":"2026-10-21T15:05:00Z","v":4959,"vw":11.511581},{"c":11.535,"h":11.54,"l":11.515,"n":127,"o":11.515,"t":"2026-10-21T15:10:00Z","v":7841,"vw":11.528905},{"c":11.506,"h":11.54,"l":11.505,"n":89,"o":11.53,"t":"2026-10-21T15:15:00Z","v":7690,"vw":11.512947},{"c":11.51,"h":11.53,"l":11.505,"n":105,"o":11.51,"t":"2026-10-21T15:20:00Z","v":6408,"vw":11.515031},{"c":11.52,"h":11.525,"l":11.5012,"n":99,"o":11.51,"t":"2026-10-21T15:25:00Z","v":6374,"vw":11.51137},{"c":11.5,"h":11.53,"l":11.5,"n":85,"o":11.53,"t":"2026-10-21T15:30:00Z","v":4560,"vw":11.516805},{"c":11.52,"h":11.52,"l":11.5,"n":60,"o":11.5,"t":"2026-10-21T15:35:00Z","v":3516,"vw":11.503411},{"c":11.545,"h":11.55,"l":11.52,"n":92,"o":11.52,"t":"2026-10-21T15:40:00Z","v":3654,"vw":11.539277},{"c":11.535,"h":11.555,"l":11.5324,"n":129,"o":11.545,"t":"2026-10-21T15:45:00Z","v":13131,"vw":11.54668},{"c":11.545,"h":11.55,"l":11.535,"n":77,"o":11.535,"t":"2026-10-21T15:50:00Z","v":3844,"vw":11.539632},{"c":11.525,"h":11.54,"l":11.525,"n":63,"o":11.54,"t":"2026-10-21T15:55:00Z","v":1890,"vw":11.531053},{"c":11.5,"h":11.525,"l":11.5,"n":90,"o":11.52,"t":"2026-10-21T16:00:00Z","v":4595,"vw":11.514813},{"c":11.5,"h":11.51,"l":11.5,"n":86,"o":11.5,"t":"2026-10-21T16:05:00Z","v":5051,"vw":11.503298},{"c":11.515,"h":11.516,"l":11.495,"n":119,"o":11.5,"t":"2026-10-21T16:10:00Z","v":6961,"vw":11.504884},{"c":11.495,"h":11.51,"l":11.49,"n":116,"o":11.51,"t":"2026-10-21T16:15:00Z","v":5147,"vw":11.495968},{"c":11.495,"h":11.5,"l":11.49,"n":72,"o":11.495,"t":"2026-10-21T16:20:00Z","v":6537,"vw":11.492533},{"c":11.505,"h":11.51,"l":11.5,"n":71,"o":11.5,"t":"2026-10-21T16:25:00Z","v":3262,"vw":11.503849},{"c":11.525,"h":11.53,"l":11.505,"n":87,"o":11.505,"t":"2026-10-21T16:30:00Z","v":4800,"vw":11.5155},{"c":11.55,"h":11.555,"l":11.525,"n":134,"o":11.525,"t":"2026-10-21T16:35:00Z","v":9500,"vw":11.533859},{"c":11.535,"h":11.55,"l":11.535,"n":96,"o":11.55,"t":"2026-10-21T16:40:00Z","v":4439,"vw":11.540251},{"c":11.535,"h":11.54,"l":11.53,"n":75,"o":11.535,"t":"2026-10-21T16:45:00Z","v":2840,"vw":11.535779},{"c":11.54,"h":11.54,"l":11.535,"n":73,"o":11.535,"t":"2026-10-21T16:50:00Z","v":2228,"vw":11.536098},{"c":11.515,"h":11.5301,"l":11.495,"n":379,"o":11.53,"t":"2026-10-21T16:55:00Z","v":24503,"vw":11.511566},{"c":11.51,"h":11.52,"l":11.5,"n":208,"o":11.51,"t":"2026-10-21T17:00:00Z","v":20614,"vw":11.510005},{"c":11.515,"h":11.52,"l":11.505,"n":63,"o":11.505,"t":"2026-10-21T17:05:00Z","v":3713,"vw":11.509504},{"c":11.505,"h":11.52,"l":11.505,"n":118,"o":11.515,"t":"2026-10-21T17:10:00Z","v":6230,"vw":11.513611},{"c":11.515,"h":11.52,"l":11.5047,"n":75,"o":11.5047,"t":"2026-10-21T17:15:00Z","v":5051,"vw":11.509173},{"c":11.49,"h":11.52,"l":11.49,"n":145,"o":11.515,"t":"2026-10-21T17:20:00Z","v":9348,"vw":11.504292},{"c":11.485,"h":11.495,"l":11.48,"n":118,"o":11.495,"t":"2026-10-21T17:25:00Z","v":12062,"vw":11.483026},{"c":11.49,"h":11.495,"l":11.485,"n":101,"o":11.49,"t":"2026-10-21T17:30:00Z","v":4567,"vw":11.488644},{"c":11.475,"h":11.495,"l":11.475,"n":100,"o":11.495,"t":"2026-10-21T17:35:00Z","v":4079,"vw":11.484969},{"c":11.485,"h":11.49,"l":11.475,"n":96,"o":11.48,"t":"2026-10-21T17:40:00Z","v":4083,"vw":11.480571},{"c":11.475,"h":11.5,"l":11.47,"n":219,"o":11.485,"t":"2026-10-21T17:45:00Z","v":20903,"vw":11.489184},{"c":11.46,"h":11.47,"l":11.4484,"n":149,"o":11.47,"t":"2026-10-21T17:50:00Z","v":7485,"vw":11.45635},{"c":11.465,"h":11.47,"l":11.455,"n":123,"o":11.465,"t":"2026-10-21T17:55:00Z","v":4471,"vw":11.46184},{"c":11.47,"h":11.47,"l":11.455,"n":73,"o":11.47,"t":"2026-10-21T18:00:00Z","v":3285,"vw":11.463558},{"c":11.48,"h":11.48,"l":11.465,"n":102,"o":11.475,"t":"2026-10-21T18:05:00Z","v":5731,"vw":11.468983},{"c":11.485,"h":11.49,"l":11.475,"n":106,"o":11.475,"t":"2026-10-21T18:10:00Z","v":6544,"vw":11.479124},{"c":11.485,"h":11.5,"l":11.485,"n":100,"o":11.49,"t":"2026-10-21T18:15:00Z","v":6521,"vw":11.488754},{"c":11.48,"h":11.49,"l":11.475,"n":137,"o":11.48,"t":"2026-10-21T18:20:00Z","v":6979,"vw":11.480684},{"c":11.485,"h":11.485,"l":11.47,"n":102,"o":11.47,"t":"2026-10-21T18:25:00Z","v":5912,"vw":11.479427},{"c":11.49,"h":11.495,"l":11.49,"n":89,"o":11.49,"t":"2026-10-21T18:30:00Z","v":4606,"vw":11.49037},{"c":11.475,"h":11.5,"l":11.465,"n":103,"o":11.495,"t":"2026-10-21T18:35:00Z","v":8106,"vw":11.485481},{"c":11.48,"h":11.48,"l":11.475,"n":49,"o":11.475,"t":"2026-10-21T18:40:00Z","v":2622,"vw":11.478846},{"c":11.455,"h":11.49,"l":11.455,"n":127,"o":11.49,"t":"2026-10-21T18:45:00Z","v":9207,"vw":11.474126},{"c":11.455,"h":11.465,"l":11.455,"n":100,"o":11.455,"t":"2026-10-21T18:50:00Z","v":4628,"vw":11.458654},{"c":11.45,"h":11.47,"l":11.445,"n":137,"o":11.46,"t":"2026-10-21T18:55:00Z","v":7646,"vw":11.460943},{"c":11.425,"h":11.45,"l":11.425,"n":135,"o":11.45,"t":"2026-10-21T19:00:00Z","v":9648,"vw":11.431531},{"c":11.44,"h":11.445,"l":11.415,"n":207,"o":11.425,"t":"2026-10-21T19:05:00Z","v":10664,"vw":11.433359},{"c":11.4386,"h":11.44,"l":11.415,"n":132,"o":11.43,"t":"2026-10-21T19:10:00Z","v":6019,"vw":11.430666},{"c":11.455,"h":11.455,"l":11.435,"n":123,"o":11.435,"t":"2026-10-21T19:15:00Z","v":6219,"vw":11.445831},{"c":11.465,"h":11.465,"l":11.45,"n":230,"o":11.46,"t":"2026-10-21T19:20:00Z","v":11945,"vw":11.45529},{"c":11.46,"h":11.47,"l":11.455,"n":158,"o":11.46,"t":"2026-10-21T19:25:00Z","v":6829,"vw":11.461906},{"c":11.475,"h":11.49,"l":11.465,"n":162,"o":11.465,"t":"2026-10-21T19:30:00Z","v":7750,"vw":11.475856},{"c":11.5,"h":11.5,"l":11.475,"n":158,"o":11.475,"t":"2026-10-21T19:35:00Z","v":6728,"vw":11.481795},{"c":11.475,"h":11.495,"l":11.465,"n":261,"o":11.495,"t":"2026-10-21T19:40:00Z","v":12422,"vw":11.480957},{"c":11.485,"h":11.525,"l":11.475,"n":330,"o":11.475,"t":"2026-10-21T19:45:00Z","v":28199,"vw":11.502928},{"c":11.51,"h":11.535,"l":11.485,"n":547,"o":11.485,"t":"2026-10-21T19:50:00Z","v":51764,"vw":11.511664},{"c":11.495,"h":11.515,"l":11.48,"n":1002,"o":11.515,"t":"2026-10-21T19:55:00Z","v":70592,"vw":11.493581},{"c":11.5,"h":11.5,"l":11.5,"n":33,"o":11.5,"t":"2026-10-21T20:00:00Z","v":128301,"vw":11.5},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-21T20:35:00Z","v":600,"vw":11.35}],"history":[{"c":18.15,"h":18.225,"l":17.86,"n":7873,"o":18.15,"t":"2024-10-21T04:00:00Z","v":1081441,"vw":18.051815},{"c":18.05,"h":18.21,"l":17.95,"n":6837,"o":18.15,"t":"2024-10-22T04:00:00Z","v":853904,"vw":18.062211},{"c":17.91,"h":18.26,"l":17.85,"n":6703,"o":18.05,"t":"2024-10-23T04:00:00Z","v":438928,"vw":18.007017},{"c":17.94,"h":18.065,"l":17.71,"n":8206,"o":18,"t":"2024-10-24T04:00:00Z","v":1020143,"vw":17.867716},{"c":18.29,"h":18.29,"l":17.93,"n":8248,"o":18.08,"t":"2024-10-25T04:00:00Z","v":1084946,"vw":18.216819},{"c":18.24,"h":18.6099,"l":18.2,"n":8232,"o":18.29,"t":"2024-10-28T04:00:00Z","v":1005707,"vw":18.304998},{"c":18.48,"h":18.5,"l":17.968,"n":6855,"o":18.13,"t":"2024-10-29T04:00:00Z","v":853924,"vw":18.369363},{"c":18.36,"h":18.633,"l":18.21,"n":7591,"o":18.5,"t":"2024-10-30T04:00:00Z","v":954780,"vw":18.349466},{"c":18.15,"h":18.41,"l":17.93,"n":8405,"o":18.17,"t":"2024-10-31T04:00:00Z","v":1220028,"vw":18.111753},{"c":18.53,"h":18.59,"l":18.18,"n":9038,"o":18.29,"t":"2024-11-01T04:00:00Z","v":1159914,"vw":18.478454},{"c":18.55,"h":18.63,"l":18.0663,"n":10529,"o":18.43,"t":"2024-11-04T05:00:00Z","v":1175815,"vw":18.435751},{"c":19.15,"h":19.77,"l":18.75,"n":21604,"o":18.75,"t":"2024-11-05T05:00:00Z","v":2579885,"vw":19.253002},{"c":19.09,"h":21,"l":18.01,"n":26224,"o":19.67,"t":"2024-11-06T05:00:00Z","v":3729985,"vw":18.829528},{"c":18.79,"h":19.3,"l":18.58,"n":11214,"o":19.21,"t":"2024-11-07T05:00:00Z","v":1834982,"vw":18.910513},{"c":18.61,"h":18.94,"l":18.41,"n":11983,"o":18.8,"t":"2024-11-08T05:00:00Z","v":1434023,"vw":18.692844},{"c":18.37,"h":18.68,"l":17.91,"n":15677,"o":18.59,"t":"2024-11-11T05:00:00Z","v":1862251,"vw":18.306892},{"c":18.58,"h":18.99,"l":18.14,"n":11741,"o":18.14,"t":"2024-11-12T05:00:00Z","v":1859204,"vw":18.60324},{"c":17.81,"h":18.7,"l":17.76,"n":14639,"o":18.7,"t":"2024-11-13T05:00:00Z","v":2088355,"vw":18.157769},{"c":17.96,"h":18.27,"l":17.45,"n":13959,"o":17.99,"t":"2024-11-14T05:00:00Z","v":1981534,"vw":17.900049},{"c":17.7,"h":17.93,"l":17.5,"n":11234,"o":17.93,"t":"2024-11-15T05:00:00Z","v":852029,"vw":17.658906},{"c":17.47,"h":17.89,"l":17.25,"n":9146,"o":17.88,"t":"2024-11-18T05:00:00Z","v":1143841,"vw":17.446878},{"c":18.76,"h":18.78,"l":17.27,"n":9711,"o":17.4,"t":"2024-11-19T05:00:00Z","v":1553560,"vw":18.323267},{"c":19,"h":19.26,"l":18.72,"n":16025,"o":18.73,"t":"2024-11-20T05:00:00Z","v":2053743,"vw":18.985617},{"c":20.18,"h":20.25,"l":19.09,"n":14596,"o":19.09,"t":"2024-11-21T05:00:00Z","v":1957695,"vw":19.937447},{"c":19.72,"h":20.4266,"l":19.7,"n":16543,"o":20.25,"t":"2024-11-22T05:00:00Z","v":2164812,"vw":19.845317},{"c":19.99,"h":20.24,"l":19.76,"n":20032,"o":19.95,"t":"2024-11-25T05:00:00Z","v":3171187,"vw":19.985264},{"c":19.93,"h":20.29,"l":19.79,"n":10377,"o":19.94,"t":"2024-11-26T05:00:00Z","v":1834751,"vw":20.018588},{"c":19.89,"h":19.99,"l":19.39,"n":9505,"o":19.9,"t":"2024-11-27T05:00:00Z","v":1535875,"vw":19.706865},{"c":20.18,"h":20.41,"l":19.97,"n":8858,"o":20,"t":"2024-11-29T05:00:00Z","v":1052063,"vw":20.191819},{"c":20.36,"h":20.55,"l":20.0293,"n":13116,"o":20.15,"t":"2024-12-02T05:00:00Z","v":1775658,"vw":20.355948},{"c":20.4,"h":20.65,"l":20.04,"n":9980,"o":20.36,"t":"2024-12-03T05:00:00Z","v":1222553,"vw":20.363975},{"c":21.01,"h":21.14,"l":20.56,"n":14274,"o":20.56,"t":"2024-12-04T05:00:00Z","v":1875964,"vw":20.947235},{"c":20.9,"h":21.23,"l":20.85,"n":8376,"o":21.05,"t":"2024-12-05T05:00:00Z","v":785505,"vw":20.97675},{"c":21.35,"h":21.72,"l":20.99,"n":13222,"o":21.09,"t":"2024-12-06T05:00:00Z","v":1109698,"vw":21.459655},{"c":19.88,"h":21.3,"l":19.82,"n":11695,"o":21.3,"t":"2024-12-09T05:00:00Z","v":983947,"vw":20.226207},{"c":19.89,"h":20.46,"l":19.6179,"n":10651,"o":19.85,"t":"2024-12-10T05:00:00Z","v":723892,"vw":20.014439},{"c":20.39,"h":20.5,"l":19.51,"n":11210,"o":19.9,"t":"2024-12-11T05:00:00Z","v":703657,"vw":20.238853},{"c":20.04,"h":20.36,"l":19.75,"n":6525,"o":20,"t":"2024-12-12T05:00:00Z","v":410767,"vw":20.124099},{"c":19.88,"h":20.12,"l":19.565,"n":10258,"o":20.1,"t":"2024-12-13T05:00:00Z","v":664188,"vw":19.816732},{"c":20.29,"h":20.31,"l":19.69,"n":9530,"o":20.15,"t":"2024-12-16T05:00:00Z","v":571135,"vw":20.188255},{"c":20.23,"h":20.38,"l":19.67,"n":13425,"o":20.1,"t":"2024-12-17T05:00:00Z","v":1185881,"vw":20.138947},{"c":20.41,"h":21.07,"l":20.05,"n":22112,"o":20.31,"t":"2024-12-18T05:00:00Z","v":2255617,"vw":20.57869},{"c":21.29,"h":21.52,"l":20.61,"n":21417,"o":20.7,"t":"2024-12-19T05:00:00Z","v":1571739,"vw":21.175029},{"c":22.52,"h":22.6298,"l":21.06,"n":25411,"o":21.25,"t":"2024-12-20T05:00:00Z","v":1980646,"vw":22.246711},{"c":22.18,"h":22.91,"l":22.05,"n":17050,"o":22.76,"t":"2024-12-23T05:00:00Z","v":1242766,"vw":22.28756},{"c":22.455,"h":22.7284,"l":22.33,"n":7497,"o":22.62,"t":"2024-12-24T05:00:00Z","v":494632,"vw":22.494305},{"c":22.51,"h":22.63,"l":22.265,"n":8870,"o":22.4,"t":"2024-12-26T05:00:00Z","v":615727,"vw":22.47206},{"c":22.2,"h":22.52,"l":21.8,"n":10161,"o":22.46,"t":"2024-12-27T05:00:00Z","v":609946,"vw":22.08404},{"c":22.02,"h":22.16,"l":21.46,"n":11661,"o":21.99,"t":"2024-12-30T05:00:00Z","v":675936,"vw":21.864412},{"c":22.03,"h":22.49,"l":21.61,"n":9447,"o":22.49,"t":"2024-12-31T05:00:00Z","v":721745,"vw":21.951333},{"c":21.66,"h":22.25,"l":21.35,"n":11285,"o":22.13,"t":"2025-01-02T05:00:00Z","v":613322,"vw":21.729494},{"c":22.1,"h":22.15,"l":21.61,"n":11170,"o":21.66,"t":"2025-01-03T05:00:00Z","v":786758,"vw":21.948137},{"c":22.24,"h":22.74,"l":22.03,"n":9172,"o":22.37,"t":"2025-01-06T05:00:00Z","v":672823,"vw":22.26038},{"c":21.96,"h":22.38,"l":21.1012,"n":10995,"o":22.37,"t":"2025-01-07T05:00:00Z","v":807992,"vw":21.803571},{"c":21.83,"h":22.1,"l":21.52,"n":9710,"o":22.09,"t":"2025-01-08T05:00:00Z","v":2116286,"vw":21.863683},{"c":21.57,"h":21.95,"l":21.001,"n":11456,"o":21.58,"t":"2025-01-10T05:00:00Z","v":1587346,"vw":21.558381},{"c":21.81,"h":21.8499,"l":20.76,"n":14799,"o":21.18,"t":"2025-01-13T05:00:00Z","v":1689259,"vw":21.445761},{"c":22.28,"h":22.5299,"l":21.86,"n":15840,"o":21.978,"t":"2025-01-14T05:00:00Z","v":1697737,"vw":22.259766},{"c":22.91,"h":23.08,"l":22.22,"n":14708,"o":22.88,"t":"2025-01-15T05:00:00Z","v":2448307,"vw":22.77093},{"c":22.98,"h":23.5,"l":22.8,"n":14561,"o":22.95,"t":"2025-01-16T05:00:00Z","v":1874937,"vw":23.093121},{"c":22.78,"h":23.14,"l":22.6216,"n":9851,"o":23.07,"t":"2025-01-17T05:00:00Z","v":1221577,"vw":22.880189},{"c":23.14,"h":23.47,"l":22.9,"n":9976,"o":23.09,"t":"2025-01-21T05:00:00Z","v":1167118,"vw":23.200068},{"c":23.87,"h":24.1812,"l":23.5,"n":15710,"o":23.505,"t":"2025-01-22T05:00:00Z","v":1940793,"vw":23.918153},{"c":23.42,"h":23.7,"l":23.29,"n":12140,"o":23.56,"t":"2025-01-23T05:00:00Z","v":1392532,"vw":23.460909},{"c":23.7,"h":23.88,"l":23.445,"n":12749,"o":23.5,"t":"2025-01-24T05:00:00Z","v":1482004,"vw":23.681794},{"c":23,"h":23.73,"l":22.59,"n":17140,"o":23,"t":"2025-01-27T05:00:00Z","v":1736496,"vw":23.141582},{"c":24.17,"h":24.32,"l":22.78,"n":22038,"o":23.2,"t":"2025-01-28T05:00:00Z","v":2401094,"vw":23.882942},{"c":23.96,"h":24.62,"l":23.84,"n":15586,"o":24.52,"t":"2025-01-29T05:00:00Z","v":1875225,"vw":24.02686},{"c":24,"h":24.38,"l":23.83,"n":13960,"o":24.12,"t":"2025-01-30T05:00:00Z","v":1476415,"vw":24.04705},{"c":24.04,"h":24.48,"l":23.78,"n":15068,"o":24.18,"t":"2025-01-31T05:00:00Z","v":1767303,"vw":24.117534},{"c":24.67,"h":24.89,"l":23.1,"n":18914,"o":23.36,"t":"2025-02-03T05:00:00Z","v":2374434,"vw":24.344074},{"c":25.46,"h":25.95,"l":24.8505,"n":25966,"o":25.31,"t":"2025-02-04T05:00:00Z","v":2992543,"vw":25.392065},{"c":26,"h":26.035,"l":25.45,"n":15334,"o":25.61,"t":"2025-02-05T05:00:00Z","v":1779045,"vw":25.844311},{"c":25.21,"h":26.3,"l":25.04,"n":26415,"o":26.15,"t":"2025-02-06T05:00:00Z","v":2347921,"vw":25.35146},{"c":25.41,"h":25.7886,"l":25.24,"n":17373,"o":25.36,"t":"2025-02-07T05:00:00Z","v":2170538,"vw":25.446225},{"c":25.46,"h":25.8698,"l":25.3,"n":15867,"o":25.48,"t":"2025-02-10T05:00:00Z","v":1971299,"vw":25.597026},{"c":24.2,"h":25.47,"l":24.15,"n":27881,"o":25.4,"t":"2025-02-11T05:00:00Z","v":2910184,"vw":24.51967},{"c":24.92,"h":24.96,"l":23.77,"n":23048,"o":23.87,"t":"2025-02-12T05:00:00Z","v":2602281,"vw":24.736109},{"c":21.7,"h":25.0282,"l":21.62,"n":42776,"o":24.86,"t":"2025-02-13T05:00:00Z","v":3823082,"vw":22.456321},{"c":20.5,"h":21.4223,"l":20.35,"n":34786,"o":21.37,"t":"2025-02-14T05:00:00Z","v":2973689,"vw":20.595323},{"c":20.29,"h":20.67,"l":19.69,"n":31970,"o":20.56,"t":"2025-02-18T05:00:00Z","v":4099916,"vw":20.137534},{"c":19.66,"h":20.36,"l":19.59,"n":22184,"o":20.3,"t":"2025-02-19T05:00:00Z","v":2897155,"vw":19.843905},{"c":19.07,"h":19.65,"l":18.48,"n":27819,"o":19.65,"t":"2025-02-20T05:00:00Z","v":3357182,"vw":18.901337},{"c":19.12,"h":19.655,"l":18.93,"n":28851,"o":19.44,"t":"2025-02-21T05:00:00Z","v":3548666,"vw":19.155575},{"c":18.95,"h":19.17,"l":18.17,"n":23948,"o":19.17,"t":"2025-02-24T05:00:00Z","v":2953349,"vw":18.794539},{"c":18.32,"h":18.8,"l":17.8301,"n":22740,"o":18.8,"t":"2025-02-25T05:00:00Z","v":2787795,"vw":18.251986},{"c":19.04,"h":19.2,"l":18.42,"n":23948,"o":18.7,"t":"2025-02-26T05:00:00Z","v":2891493,"vw":18.988608},{"c":18.5,"h":19.29,"l":18.2745,"n":17037,"o":19.07,"t":"2025-02-27T05:00:00Z","v":2513696,"vw":18.589564},{"c":18.56,"h":18.75,"l":18.115,"n":20605,"o":18.25,"t":"2025-02-28T05:00:00Z","v":3566620,"vw":18.487791},{"c":18.35,"h":18.9,"l":18.19,"n":16984,"o":18.72,"t":"2025-03-03T05:00:00Z","v":2191712,"vw":18.483856},{"c":18.03,"h":18.34,"l":17.5219,"n":18675,"o":18,"t":"2025-03-04T05:00:00Z","v":2329310,"vw":17.950427},{"c":18.34,"h":18.475,"l":17.96,"n":12370,"o":18.05,"t":"2025-03-05T05:00:00Z","v":745999,"vw":18.244608},{"c":17.49,"h":18.37,"l":17.44,"n":17205,"o":18.22,"t":"2025-03-06T05:00:00Z","v":898823,"vw":17.837539},{"c":17.57,"h":17.8,"l":16.8005,"n":17498,"o":17.4,"t":"2025-03-07T05:00:00Z","v":1220413,"vw":17.348388},{"c":16.78,"h":17.3,"l":16.17,"n":31463,"o":17.16,"t":"2025-03-10T04:00:00Z","v":2797467,"vw":16.67375},{"c":17.23,"h":17.48,"l":16.6324,"n":24518,"o":16.89,"t":"2025-03-11T04:00:00Z","v":1503686,"vw":17.188665},{"c":17.62,"h":18.24,"l":17.295,"n":14325,"o":17.455,"t":"2025-03-12T04:00:00Z","v":1145983,"vw":17.568081},{"c":17.28,"h":17.53,"l":17,"n":13454,"o":17.4,"t":"2025-03-13T04:00:00Z","v":976659,"vw":17.205898},{"c":18.25,"h":18.2957,"l":17.235,"n":17133,"o":17.62,"t":"2025-03-14T04:00:00Z","v":1480168,"vw":18.139586},{"c":18.66,"h":18.77,"l":18.02,"n":16952,"o":18.33,"t":"2025-03-17T04:00:00Z","v":1440231,"vw":18.592309},{"c":18.52,"h":18.595,"l":18.165,"n":16102,"o":18.55,"t":"2025-03-18T04:00:00Z","v":955947,"vw":18.462111},{"c":19.01,"h":19.25,"l":18.375,"n":16289,"o":18.46,"t":"2025-03-19T04:00:00Z","v":1370124,"vw":19.005676},{"c":19.04,"h":19.15,"l":18.5,"n":11065,"o":18.74,"t":"2025-03-20T04:00:00Z","v":850312,"vw":19.000837},{"c":19.23,"h":19.29,"l":18.73,"n":11129,"o":18.81,"t":"2025-03-21T04:00:00Z","v":944358,"vw":19.162878},{"c":19.88,"h":19.9372,"l":19.53,"n":17528,"o":19.55,"t":"2025-03-24T04:00:00Z","v":1357556,"vw":19.833636},{"c":20.61,"h":20.65,"l":19.9,"n":19031,"o":19.99,"t":"2025-03-25T04:00:00Z","v":1510442,"vw":20.477943},{"c":19.95,"h":20.86,"l":19.73,"n":16742,"o":20.82,"t":"2025-03-26T04:00:00Z","v":1165716,"vw":20.087583},{"c":19.61,"h":19.74,"l":19.28,"n":12416,"o":19.62,"t":"2025-03-27T04:00:00Z","v":920035,"vw":19.573359},{"c":19.46,"h":19.51,"l":19.07,"n":13012,"o":19.45,"t":"2025-03-28T04:00:00Z","v":902130,"vw":19.305814},{"c":19.43,"h":19.46,"l":18.75,"n":17721,"o":19.02,"t":"2025-03-31T04:00:00Z","v":1251499,"vw":19.200311},{"c":19.25,"h":19.72,"l":19.1,"n":13874,"o":19.23,"t":"2025-04-01T04:00:00Z","v":1279607,"vw":19.34765},{"c":19.83,"h":20.105,"l":18.77,"n":15825,"o":18.98,"t":"2025-04-02T04:00:00Z","v":996178,"vw":19.775881},{"c":18.77,"h":19.26,"l":18.47,"n":15441,"o":18.82,"t":"2025-04-03T04:00:00Z","v":1126904,"vw":18.820771},{"c":17.71,"h":18.425,"l":17.425,"n":18333,"o":18.06,"t":"2025-04-04T04:00:00Z","v":1386555,"vw":17.867723},{"c":17.94,"h":18.2973,"l":16.41,"n":16452,"o":16.81,"t":"2025-04-07T04:00:00Z","v":1291675,"vw":17.58879},{"c":17.75,"h":18.9358,"l":17.465,"n":14206,"o":18.7,"t":"2025-04-08T04:00:00Z","v":874578,"vw":17.9477},{"c":18.98,"h":19.56,"l":17.445,"n":19276,"o":17.63,"t":"2025-04-09T04:00:00Z","v":1407316,"vw":18.754767},{"c":18.82,"h":19.0432,"l":18.32,"n":15256,"o":18.98,"t":"2025-04-10T04:00:00Z","v":991198,"vw":18.758631},{"c":19.22,"h":19.28,"l":18.36,"n":14672,"o":18.93,"t":"2025-04-11T04:00:00Z","v":1119732,"vw":18.981981},{"c":19.05,"h":19.7961,"l":18.8109,"n":13755,"o":19.61,"t":"2025-04-14T04:00:00Z","v":939306,"vw":19.100437},{"c":19.34,"h":19.35,"l":18.985,"n":12556,"o":19.16,"t":"2025-04-15T04:00:00Z","v":769986,"vw":19.240704},{"c":19.03,"h":19.29,"l":18.725,"n":12583,"o":19.15,"t":"2025-04-16T04:00:00Z","v":650103,"vw":18.986747},{"c":18.9,"h":19.183,"l":18.5614,"n":13195,"o":19.03,"t":"2025-04-17T04:00:00Z","v":886305,"vw":18.890448},{"c":18.19,"h":18.91,"l":17.73,"n":11057,"o":18.73,"t":"2025-04-21T04:00:00Z","v":798486,"vw":18.055888},{"c":18.39,"h":18.57,"l":18.15,"n":12734,"o":18.44,"t":"2025-04-22T04:00:00Z","v":825241,"vw":18.347834},{"c":19.06,"h":19.585,"l":18.9,"n":12088,"o":19.16,"t":"2025-04-23T04:00:00Z","v":849450,"vw":19.185056},{"c":19.56,"h":19.6994,"l":19.2,"n":7529,"o":19.2,"t":"2025-04-24T04:00:00Z","v":525749,"vw":19.528261},{"c":19.64,"h":19.66,"l":19.32,"n":8668,"o":19.5,"t":"2025-04-25T04:00:00Z","v":468651,"vw":19.50777},{"c":19.78,"h":19.8843,"l":19.46,"n":11369,"o":19.69,"t":"2025-04-28T04:00:00Z","v":609069,"vw":19.695731},{"c":20.1,"h":20.22,"l":19.51,"n":9015,"o":19.77,"t":"2025-04-29T04:00:00Z","v":469983,"vw":20.050055},{"c":19.79,"h":20.02,"l":19.39,"n":17695,"o":19.85,"t":"2025-04-30T04:00:00Z","v":1361259,"vw":19.776654},{"c":19.86,"h":20.3,"l":19.76,"n":13350,"o":20.22,"t":"2025-05-01T04:00:00Z","v":856398,"vw":19.942664},{"c":20.14,"h":20.53,"l":20.01,"n":13660,"o":20.04,"t":"2025-05-02T04:00:00Z","v":762064,"vw":20.239804},{"c":19.71,"h":20.04,"l":19.69,"n":14083,"o":20.01,"t":"2025-05-05T04:00:00Z","v":1004857,"vw":19.826511},{"c":19.47,"h":19.66,"l":18.96,"n":17076,"o":19.5,"t":"2025-05-06T04:00:00Z","v":1014087,"vw":19.417151},{"c":19.08,"h":19.4599,"l":18.78,"n":16499,"o":19.33,"t":"2025-05-07T04:00:00Z","v":1067241,"vw":19.096349},{"c":19.28,"h":19.55,"l":19.125,"n":13087,"o":19.38,"t":"2025-05-08T04:00:00Z","v":894870,"vw":19.275638},{"c":19.84,"h":19.91,"l":19.16,"n":12624,"o":19.37,"t":"2025-05-09T04:00:00Z","v":913027,"vw":19.626983},{"c":19.85,"h":20.0999,"l":19.2,"n":19254,"o":20,"t":"2025-05-12T04:00:00Z","v":1162761,"vw":19.696374},{"c":20.12,"h":20.45,"l":19.62,"n":18120,"o":19.765,"t":"2025-05-13T04:00:00Z","v":1200562,"vw":20.162641},{"c":17.81,"h":18.85,"l":16.6001,"n":49804,"o":16.91,"t":"2025-05-14T04:00:00Z","v":5350641,"vw":17.90502},{"c":17.27,"h":17.67,"l":16.89,"n":27322,"o":17.66,"t":"2025-05-15T04:00:00Z","v":1772399,"vw":17.250083},{"c":17.41,"h":17.5,"l":17.04,"n":27664,"o":17.17,"t":"2025-05-16T04:00:00Z","v":1846312,"vw":17.336577},{"c":17.02,"h":17.24,"l":16.925,"n":16815,"o":17.21,"t":"2025-05-19T04:00:00Z","v":1187479,"vw":17.065127},{"c":17.05,"h":17.43,"l":16.96,"n":19141,"o":17.1,"t":"2025-05-20T04:00:00Z","v":1492362,"vw":17.14909},{"c":16.89,"h":17.04,"l":16.72,"n":22385,"o":17,"t":"2025-05-21T04:00:00Z","v":1377993,"vw":16.921618},{"c":16.71,"h":17.01,"l":16.69,"n":19802,"o":16.89,"t":"2025-05-22T04:00:00Z","v":1241971,"vw":16.813875},{"c":17.21,"h":17.5067,"l":16.47,"n":19450,"o":16.57,"t":"2025-05-23T04:00:00Z","v":1554683,"vw":17.176136},{"c":17.16,"h":17.55,"l":17.09,"n":18360,"o":17.41,"t":"2025-05-27T04:00:00Z","v":1311291,"vw":17.268656},{"c":16.97,"h":17.25,"l":16.94,"n":16141,"o":17.2,"t":"2025-05-28T04:00:00Z","v":1142194,"vw":17.018713},{"c":16.78,"h":17.095,"l":16.72,"n":13281,"o":17.07,"t":"2025-05-29T04:00:00Z","v":1007951,"vw":16.82141},{"c":16.68,"h":16.78,"l":16.4,"n":19996,"o":16.76,"t":"2025-05-30T04:00:00Z","v":1831182,"vw":16.589523},{"c":16.35,"h":16.8999,"l":16.31,"n":16590,"o":16.63,"t":"2025-06-02T04:00:00Z","v":1661562,"vw":16.437884},{"c":16.66,"h":16.71,"l":16.15,"n":20351,"o":16.34,"t":"2025-06-03T04:00:00Z","v":1891184,"vw":16.485055},{"c":16.66,"h":17,"l":16.57,"n":14123,"o":16.83,"t":"2025-06-04T04:00:00Z","v":1109936,"vw":16.811021},{"c":16.84,"h":17.2785,"l":16.6,"n":17311,"o":16.85,"t":"2025-06-05T04:00:00Z","v":1294771,"vw":16.96281},{"c":16.53,"h":16.93,"l":16.325,"n":17473,"o":16.77,"t":"2025-06-06T04:00:00Z","v":2121048,"vw":16.542601},{"c":16.62,"h":16.8586,"l":16.51,"n":16751,"o":16.79,"t":"2025-06-09T04:00:00Z","v":1284645,"vw":16.643734},{"c":16.27,"h":16.71,"l":16.09,"n":21125,"o":16.62,"t":"2025-06-10T04:00:00Z","v":2127952,"vw":16.279467},{"c":16.16,"h":16.7,"l":16.09,"n":18903,"o":16.3,"t":"2025-06-11T04:00:00Z","v":1541093,"vw":16.304587},{"c":16.24,"h":16.305,"l":15.895,"n":15153,"o":16.25,"t":"2025-06-12T04:00:00Z","v":1202727,"vw":16.156948},{"c":15.78,"h":16.16,"l":15.685,"n":17261,"o":16,"t":"2025-06-13T04:00:00Z","v":1338458,"vw":15.900809},{"c":15.93,"h":16.09,"l":15.75,"n":14297,"o":15.79,"t":"2025-06-16T04:00:00Z","v":1548171,"vw":15.926309},{"c":15.98,"h":16.295,"l":15.7019,"n":15238,"o":15.87,"t":"2025-06-17T04:00:00Z","v":1208596,"vw":16.026655},{"c":15.6,"h":16.04,"l":15.59,"n":12544,"o":15.94,"t":"2025-06-18T04:00:00Z","v":1295513,"vw":15.727193},{"c":15.47,"h":15.76,"l":15.3901,"n":13356,"o":15.6,"t":"2025-06-20T04:00:00Z","v":1418052,"vw":15.547529},{"c":16.12,"h":16.14,"l":15.2,"n":20219,"o":15.49,"t":"2025-06-23T04:00:00Z","v":1571341,"vw":15.961685},{"c":16.26,"h":16.4879,"l":16.06,"n":15273,"o":16.36,"t":"2025-06-24T04:00:00Z","v":1519535,"vw":16.242341},{"c":16.24,"h":16.56,"l":16.15,"n":17684,"o":16.38,"t":"2025-06-25T04:00:00Z","v":1377233,"vw":16.348081},{"c":16.31,"h":16.475,"l":16.11,"n":14135,"o":16.36,"t":"2025-06-26T04:00:00Z","v":1510352,"vw":16.289664},{"c":15.83,"h":16.38,"l":15.785,"n":15845,"o":16.38,"t":"2025-06-27T04:00:00Z","v":1859489,"vw":16.034229},{"c":16,"h":16.12,"l":15.78,"n":17731,"o":16,"t":"2025-06-30T04:00:00Z","v":1961734,"vw":15.997754},{"c":15.81,"h":16.02,"l":15.51,"n":15408,"o":15.912,"t":"2025-07-01T04:00:00Z","v":1543032,"vw":15.75023},{"c":15.2,"h":15.872,"l":15.1409,"n":15815,"o":15.81,"t":"2025-07-02T04:00:00Z","v":1356607,"vw":15.351025},{"c":15.45,"h":15.63,"l":15.075,"n":13523,"o":15.32,"t":"2025-07-03T04:00:00Z","v":1149826,"vw":15.455932},{"c":15.25,"h":15.595,"l":15.22,"n":11005,"o":15.48,"t":"2025-07-07T04:00:00Z","v":808227,"vw":15.338044},{"c":15.2,"h":15.3,"l":14.88,"n":20391,"o":15.16,"t":"2025-07-08T04:00:00Z","v":1856116,"vw":15.151281},{"c":15.35,"h":15.38,"l":15.06,"n":15432,"o":15.24,"t":"2025-07-09T04:00:00Z","v":1428036,"vw":15.298659},{"c":14.75,"h":15.35,"l":14.5863,"n":19124,"o":15.31,"t":"2025-07-10T04:00:00Z","v":1589284,"vw":14.850428},{"c":14.59,"h":14.8283,"l":14.365,"n":13838,"o":14.72,"t":"2025-07-11T04:00:00Z","v":1385396,"vw":14.52971},{"c":14.62,"h":14.785,"l":14.53,"n":19108,"o":14.6,"t":"2025-07-14T04:00:00Z","v":1451960,"vw":14.659624},{"c":14.25,"h":14.849,"l":14.18,"n":16831,"o":14.73,"t":"2025-07-15T04:00:00Z","v":1524660,"vw":14.316841},{"c":14.21,"h":14.3693,"l":13.95,"n":16568,"o":14.26,"t":"2025-07-16T04:00:00Z","v":1453048,"vw":14.12862},{"c":14.54,"h":14.7,"l":14.165,"n":16207,"o":14.28,"t":"2025-07-17T04:00:00Z","v":2152214,"vw":14.529109},{"c":14.38,"h":14.66,"l":14.27,"n":11217,"o":14.55,"t":"2025-07-18T04:00:00Z","v":1440837,"vw":14.408293},{"c":14.2,"h":14.7,"l":14.15,"n":16032,"o":14.51,"t":"2025-07-21T04:00:00Z","v":1421550,"vw":14.332009},{"c":14.26,"h":14.34,"l":14.075,"n":11099,"o":14.17,"t":"2025-07-22T04:00:00Z","v":1624430,"vw":14.20858},{"c":14.71,"h":14.88,"l":14.2618,"n":19981,"o":14.55,"t":"2025-07-23T04:00:00Z","v":2669572,"vw":14.577374},{"c":14.58,"h":14.7843,"l":14.38,"n":17876,"o":14.7,"t":"2025-07-24T04:00:00Z","v":2327173,"vw":14.59122},{"c":14.32,"h":14.625,"l":14.26,"n":13656,"o":14.61,"t":"2025-07-25T04:00:00Z","v":1071968,"vw":14.384774},{"c":14.37,"h":14.465,"l":14.2,"n":11054,"o":14.4,"t":"2025-07-28T04:00:00Z","v":1010142,"vw":14.354798},{"c":14.49,"h":14.665,"l":14.37,"n":11203,"o":14.49,"t":"2025-07-29T04:00:00Z","v":788998,"vw":14.481026},{"c":14.25,"h":14.59,"l":14.17,"n":17502,"o":14.59,"t":"2025-07-30T04:00:00Z","v":1123445,"vw":14.294761},{"c":13.98,"h":14.46,"l":13.91,"n":24009,"o":14.4,"t":"2025-07-31T04:00:00Z","v":1625306,"vw":14.061474},{"c":13.7,"h":13.925,"l":13.5136,"n":12906,"o":13.84,"t":"2025-08-01T04:00:00Z","v":950291,"vw":13.746953},{"c":13.64,"h":13.88,"l":13.62,"n":16399,"o":13.84,"t":"2025-08-04T04:00:00Z","v":2410290,"vw":13.698788},{"c":13.65,"h":13.795,"l":13.64,"n":13802,"o":13.75,"t":"2025-08-05T04:00:00Z","v":1264119,"vw":13.704892},{"c":13.86,"h":13.87,"l":13.49,"n":12552,"o":13.7,"t":"2025-08-06T04:00:00Z","v":1076192,"vw":13.77949},{"c":13.82,"h":13.98,"l":13.505,"n":16433,"o":13.93,"t":"2025-08-07T04:00:00Z","v":1269686,"vw":13.741472},{"c":13.57,"h":13.885,"l":13.565,"n":13714,"o":13.87,"t":"2025-08-08T04:00:00Z","v":988861,"vw":13.6403},{"c":13.52,"h":13.77,"l":13.1,"n":21390,"o":13.41,"t":"2025-08-11T04:00:00Z","v":1815806,"vw":13.518668},{"c":13.91,"h":14.045,"l":13.47,"n":24201,"o":13.53,"t":"2025-08-12T04:00:00Z","v":1982067,"vw":13.844504},{"c":13.99,"h":14.11,"l":13.77,"n":33299,"o":14.04,"t":"2025-08-13T04:00:00Z","v":2458010,"vw":13.934104},{"c":15.29,"h":15.67,"l":13.29,"n":88878,"o":14.245,"t":"2025-08-14T04:00:00Z","v":10675349,"vw":14.949863},{"c":15.6,"h":15.96,"l":15.25,"n":41779,"o":15.31,"t":"2025-08-15T04:00:00Z","v":6048884,"vw":15.657258},{"c":16.16,"h":16.185,"l":15.4771,"n":27089,"o":15.54,"t":"2025-08-18T04:00:00Z","v":2784898,"vw":15.974436},{"c":15.8,"h":16.34,"l":15.685,"n":28532,"o":16.16,"t":"2025-08-19T04:00:00Z","v":2578279,"vw":15.860933},{"c":15.48,"h":15.9,"l":15.35,"n":21433,"o":15.62,"t":"2025-08-20T04:00:00Z","v":1678877,"vw":15.49694},{"c":15.91,"h":15.935,"l":15.1851,"n":21355,"o":15.41,"t":"2025-08-21T04:00:00Z","v":1636584,"vw":15.728374},{"c":16.11,"h":16.23,"l":15.75,"n":19803,"o":15.98,"t":"2025-08-22T04:00:00Z","v":1663931,"vw":16.0995},{"c":15.83,"h":16.22,"l":15.81,"n":17881,"o":16.11,"t":"2025-08-25T04:00:00Z","v":1487350,"vw":15.986357},{"c":15.8,"h":16.07,"l":15.71,"n":15930,"o":15.83,"t":"2025-08-26T04:00:00Z","v":1408714,"vw":15.846116},{"c":16.47,"h":16.515,"l":15.81,"n":23838,"o":15.82,"t":"2025-08-27T04:00:00Z","v":1974822,"vw":16.359062},{"c":16.71,"h":16.825,"l":16.47,"n":23904,"o":16.47,"t":"2025-08-28T04:00:00Z","v":2076570,"vw":16.691827},{"c":16.4,"h":16.79,"l":16.39,"n":22180,"o":16.63,"t":"2025-08-29T04:00:00Z","v":1960076,"vw":16.50794},{"c":16.36,"h":16.4,"l":16.08,"n":18483,"o":16.3,"t":"2025-09-02T04:00:00Z","v":1600676,"vw":16.276095},{"c":16.51,"h":16.75,"l":16.25,"n":27138,"o":16.38,"t":"2025-09-03T04:00:00Z","v":2362022,"vw":16.554483},{"c":16.37,"h":16.83,"l":16.3275,"n":34266,"o":16.595,"t":"2025-09-04T04:00:00Z","v":4336509,"vw":16.478483},{"c":16.61,"h":16.7,"l":16.19,"n":19220,"o":16.55,"t":"2025-09-05T04:00:00Z","v":1514432,"vw":16.528311},{"c":17.09,"h":17.2,"l":16.61,"n":25655,"o":16.65,"t":"2025-09-08T04:00:00Z","v":2384702,"vw":17.040005},{"c":17.27,"h":17.51,"l":16.96,"n":24748,"o":17,"t":"2025-09-09T04:00:00Z","v":2348933,"vw":17.296072},{"c":17.1,"h":17.62,"l":16.92,"n":21646,"o":17.37,"t":"2025-09-10T04:00:00Z","v":2895908,"vw":17.209306},{"c":17.18,"h":17.63,"l":17.14,"n":12810,"o":17.21,"t":"2025-09-11T04:00:00Z","v":964810,"vw":17.350349},{"c":16.8,"h":17.245,"l":16.67,"n":16739,"o":17.2,"t":"2025-09-12T04:00:00Z","v":1578688,"vw":16.858497},{"c":17.43,"h":17.485,"l":16.67,"n":19259,"o":16.82,"t":"2025-09-15T04:00:00Z","v":1790782,"vw":17.254329},{"c":17.26,"h":17.54,"l":17.215,"n":18785,"o":17.41,"t":"2025-09-16T04:00:00Z","v":1393333,"vw":17.35992},{"c":17.26,"h":17.49,"l":17.08,"n":13984,"o":17.31,"t":"2025-09-17T04:00:00Z","v":996928,"vw":17.290073},{"c":17.87,"h":17.98,"l":17.4126,"n":16477,"o":17.742,"t":"2025-09-18T04:00:00Z","v":1568568,"vw":17.788216},{"c":17.61,"h":17.95,"l":17.36,"n":14972,"o":17.85,"t":"2025-09-19T04:00:00Z","v":1577174,"vw":17.639772},{"c":17.97,"h":18.025,"l":17.26,"n":17123,"o":17.52,"t":"2025-09-22T04:00:00Z","v":1655603,"vw":17.845617},{"c":17.85,"h":18.1599,"l":17.8,"n":16858,"o":18.07,"t":"2025-09-23T04:00:00Z","v":1485171,"vw":17.976078},{"c":18.46,"h":18.89,"l":17.96,"n":28662,"o":18.1,"t":"2025-09-24T04:00:00Z","v":3952999,"vw":18.456441},{"c":18.3,"h":18.41,"l":17.94,"n":13425,"o":18.24,"t":"2025-09-25T04:00:00Z","v":1034680,"vw":18.219236},{"c":18.63,"h":18.71,"l":18.27,"n":14856,"o":18.42,"t":"2025-09-26T04:00:00Z","v":1150441,"vw":18.572873},{"c":18.97,"h":19.06,"l":18.61,"n":15847,"o":18.69,"t":"2025-09-29T04:00:00Z","v":1350885,"vw":18.894337},{"c":18.53,"h":19.1199,"l":18.46,"n":15654,"o":19.08,"t":"2025-09-30T04:00:00Z","v":1405452,"vw":18.771119},{"c":18.5,"h":18.68,"l":18.16,"n":13356,"o":18.4,"t":"2025-10-01T04:00:00Z","v":986904,"vw":18.411262},{"c":18.765,"h":18.9,"l":18.46,"n":15181,"o":18.66,"t":"2025-10-02T04:00:00Z","v":1070136,"vw":18.774921},{"c":18.62,"h":18.94,"l":18.58,"n":12404,"o":18.78,"t":"2025-10-03T04:00:00Z","v":823348,"vw":18.709485},{"c":18.795,"h":19.09,"l":18.5301,"n":12314,"o":18.74,"t":"2025-10-06T04:00:00Z","v":1058177,"vw":18.842427},{"c":18.49,"h":18.87,"l":18.07,"n":14731,"o":18.84,"t":"2025-10-07T04:00:00Z","v":1338586,"vw":18.414263},{"c":18.99,"h":19.025,"l":18.4038,"n":12217,"o":18.53,"t":"2025-10-08T04:00:00Z","v":884321,"vw":18.785344},{"c":19.05,"h":19.4898,"l":18.82,"n":10302,"o":19.2,"t":"2025-10-09T04:00:00Z","v":795251,"vw":19.044387},{"c":19.1,"h":19.64,"l":18.8875,"n":29277,"o":19.38,"t":"2025-10-10T04:00:00Z","v":2952561,"vw":19.297615},{"c":19.56,"h":19.595,"l":19.16,"n":12987,"o":19.25,"t":"2025-10-13T04:00:00Z","v":999832,"vw":19.477834},{"c":19.45,"h":19.55,"l":19.03,"n":12424,"o":19.28,"t":"2025-10-14T04:00:00Z","v":1046903,"vw":19.403627},{"c":19.3,"h":19.64,"l":19.11,"n":12007,"o":19.56,"t":"2025-10-15T04:00:00Z","v":1229070,"vw":19.357831},{"c":18.105,"h":19.43,"l":18.04,"n":20415,"o":19.29,"t":"2025-10-16T04:00:00Z","v":2013007,"vw":18.533027},{"c":18.18,"h":18.34,"l":17.801,"n":12419,"o":17.88,"t":"2025-10-17T04:00:00Z","v":963554,"vw":18.190452},{"c":18.05,"h":18.515,"l":17.88,"n":14150,"o":18.46,"t":"2025-10-20T04:00:00Z","v":1286226,"vw":18.108139},{"c":18.5,"h":18.525,"l":17.86,"n":12754,"o":18,"t":"2025-10-21T04:00:00Z","v":1095926,"vw":18.355981},{"c":17.78,"h":18.475,"l":17.66,"n":11921,"o":18.35,"t":"2025-10-22T04:00:00Z","v":698090,"vw":17.943795},{"c":18.42,"h":18.43,"l":17.7541,"n":11370,"o":17.92,"t":"2025-10-23T04:00:00Z","v":1002202,"vw":18.17104},{"c":18.66,"h":18.79,"l":18.43,"n":7806,"o":18.57,"t":"2025-10-24T04:00:00Z","v":699589,"vw":18.60341},{"c":18.5,"h":18.88,"l":18.36,"n":13063,"o":18.76,"t":"2025-10-27T04:00:00Z","v":989365,"vw":18.519},{"c":18.49,"h":18.63,"l":18.325,"n":10162,"o":18.56,"t":"2025-10-28T04:00:00Z","v":891110,"vw":18.501088},{"c":17.39,"h":18.365,"l":17.3,"n":23099,"o":18.3,"t":"2025-10-29T04:00:00Z","v":1977508,"vw":17.709788},{"c":17.17,"h":17.56,"l":17.02,"n":17780,"o":17.29,"t":"2025-10-30T04:00:00Z","v":1841283,"vw":17.181772},{"c":17.06,"h":17.44,"l":16.74,"n":14671,"o":17.17,"t":"2025-10-31T04:00:00Z","v":1579287,"vw":17.007215},{"c":16.62,"h":17.175,"l":16.6,"n":13819,"o":17,"t":"2025-11-03T05:00:00Z","v":1478582,"vw":16.770037},{"c":15.9,"h":16.45,"l":15.78,"n":15496,"o":16.135,"t":"2025-11-04T05:00:00Z","v":1393534,"vw":15.996719},{"c":16.05,"h":16.225,"l":15.923,"n":10905,"o":16,"t":"2025-11-05T05:00:00Z","v":851606,"vw":16.063179},{"c":15.26,"h":16.07,"l":15.24,"n":12388,"o":15.95,"t":"2025-11-06T05:00:00Z","v":960266,"vw":15.464738},{"c":15.4,"h":15.46,"l":14.98,"n":15245,"o":15,"t":"2025-11-07T05:00:00Z","v":1346183,"vw":15.248099},{"c":15.61,"h":15.69,"l":15.25,"n":14960,"o":15.53,"t":"2025-11-10T05:00:00Z","v":1135172,"vw":15.53212},{"c":15.7,"h":15.745,"l":15.415,"n":12757,"o":15.66,"t":"2025-11-11T05:00:00Z","v":995678,"vw":15.631238},{"c":15.97,"h":16.05,"l":15.72,"n":16566,"o":15.81,"t":"2025-11-12T05:00:00Z","v":1613689,"vw":15.899697},{"c":19.28,"h":19.98,"l":18.204,"n":45540,"o":18.8,"t":"2025-11-13T05:00:00Z","v":5000967,"vw":19.349313},{"c":18.45,"h":19.21,"l":18.172,"n":29684,"o":18.61,"t":"2025-11-14T05:00:00Z","v":2163190,"vw":18.672481},{"c":18.17,"h":18.675,"l":18.05,"n":22067,"o":18.33,"t":"2025-11-17T05:00:00Z","v":1896978,"vw":18.296619},{"c":18.3,"h":18.49,"l":17.81,"n":22658,"o":17.98,"t":"2025-11-18T05:00:00Z","v":1461974,"vw":18.230746},{"c":17.66,"h":18.4,"l":17.52,"n":14899,"o":18.4,"t":"2025-11-19T05:00:00Z","v":1239146,"vw":17.735606},{"c":17.44,"h":18.22,"l":17.27,"n":15275,"o":17.99,"t":"2025-11-20T05:00:00Z","v":1135361,"vw":17.601776},{"c":16.88,"h":17.295,"l":16.5248,"n":24901,"o":17.295,"t":"2025-11-21T05:00:00Z","v":2255612,"vw":16.902391},{"c":16.88,"h":17.07,"l":16.785,"n":10017,"o":16.99,"t":"2025-11-24T05:00:00Z","v":718727,"vw":16.905933},{"c":16.8,"h":16.95,"l":16.655,"n":14891,"o":16.8,"t":"2025-11-25T05:00:00Z","v":1261856,"vw":16.827725},{"c":16.83,"h":16.95,"l":16.6,"n":11901,"o":16.81,"t":"2025-11-26T05:00:00Z","v":1006628,"vw":16.795885},{"c":16.86,"h":16.94,"l":16.76,"n":6192,"o":16.91,"t":"2025-11-28T05:00:00Z","v":482621,"vw":16.84397},{"c":17.14,"h":17.17,"l":16.57,"n":11957,"o":16.71,"t":"2025-12-01T05:00:00Z","v":1134084,"vw":16.989749},{"c":17.81,"h":18.068,"l":17.24,"n":18330,"o":17.24,"t":"2025-12-02T05:00:00Z","v":1632831,"vw":17.759931},{"c":18,"h":18.1,"l":17.4839,"n":13652,"o":17.78,"t":"2025-12-03T05:00:00Z","v":1011016,"vw":17.915288},{"c":18.2,"h":18.2756,"l":17.93,"n":9370,"o":18.08,"t":"2025-12-04T05:00:00Z","v":698662,"vw":18.110434},{"c":18.28,"h":18.37,"l":18.02,"n":10136,"o":18.19,"t":"2025-12-05T05:00:00Z","v":731957,"vw":18.1908},{"c":18.1,"h":18.4936,"l":17.96,"n":8517,"o":18.4,"t":"2025-12-08T05:00:00Z","v":625719,"vw":18.129774},{"c":18.39,"h":18.645,"l":18,"n":12587,"o":18.03,"t":"2025-12-09T05:00:00Z","v":1702684,"vw":18.391},{"c":18.5,"h":18.63,"l":18.19,"n":12063,"o":18.39,"t":"2025-12-10T05:00:00Z","v":967177,"vw":18.430387},{"c":19.06,"h":19.18,"l":18.35,"n":15974,"o":18.35,"t":"2025-12-11T05:00:00Z","v":1719799,"vw":19.02889},{"c":18.82,"h":19.165,"l":18.72,"n":17788,"o":19.06,"t":"2025-12-12T05:00:00Z","v":1886948,"vw":18.868885},{"c":17.85,"h":18.8409,"l":17.84,"n":14837,"o":18.77,"t":"2025-12-15T05:00:00Z","v":1229160,"vw":18.102101},{"c":18.23,"h":18.37,"l":17.66,"n":9150,"o":17.66,"t":"2025-12-16T05:00:00Z","v":747289,"vw":18.16926},{"c":18.38,"h":18.435,"l":18.135,"n":9305,"o":18.2,"t":"2025-12-17T05:00:00Z","v":628021,"vw":18.324668},{"c":18.7,"h":18.78,"l":18.41,"n":12184,"o":18.59,"t":"2025-12-18T05:00:00Z","v":988511,"vw":18.656262},{"c":19.21,"h":19.28,"l":18.6,"n":10730,"o":18.7,"t":"2025-12-19T05:00:00Z","v":1221493,"vw":19.120807},{"c":19.24,"h":19.39,"l":19.02,"n":10837,"o":19.32,"t":"2025-12-22T05:00:00Z","v":759664,"vw":19.264902},{"c":18.88,"h":19.37,"l":18.805,"n":10890,"o":19.09,"t":"2025-12-23T05:00:00Z","v":769777,"vw":18.950165},{"c":18.74,"h":18.9378,"l":18.63,"n":4215,"o":18.8,"t":"2025-12-24T05:00:00Z","v":230279,"vw":18.755194},{"c":18.41,"h":18.7799,"l":18.3,"n":8912,"o":18.74,"t":"2025-12-26T05:00:00Z","v":598329,"vw":18.413345},{"c":18.24,"h":18.48,"l":18.19,"n":7757,"o":18.19,"t":"2025-12-29T05:00:00Z","v":367635,"vw":18.289795},{"c":17.99,"h":18.33,"l":17.94,"n":8219,"o":18.25,"t":"2025-12-30T05:00:00Z","v":504202,"vw":18.08837},{"c":18.03,"h":18.28,"l":17.86,"n":10581,"o":18.005,"t":"2025-12-31T05:00:00Z","v":545887,"vw":18.084521},{"c":17.84,"h":18.209,"l":17.64,"n":12564,"o":18.04,"t":"2026-01-02T05:00:00Z","v":1170152,"vw":17.849899},{"c":18.06,"h":18.34,"l":17.8,"n":8516,"o":17.85,"t":"2026-01-05T05:00:00Z","v":495010,"vw":18.114891},{"c":18.4,"h":18.45,"l":17.74,"n":9740,"o":18,"t":"2026-01-06T05:00:00Z","v":885819,"vw":18.265276},{"c":18.78,"h":18.8,"l":18.345,"n":10013,"o":18.42,"t":"2026-01-07T05:00:00Z","v":761725,"vw":18.707788},{"c":18.35,"h":18.75,"l":18.24,"n":10657,"o":18.75,"t":"2026-01-08T05:00:00Z","v":657643,"vw":18.394074},{"c":18.46,"h":18.53,"l":17.775,"n":11589,"o":18.33,"t":"2026-01-09T05:00:00Z","v":822877,"vw":18.302343},{"c":18.05,"h":18.46,"l":18.02,"n":10867,"o":18.4,"t":"2026-01-12T05:00:00Z","v":710295,"vw":18.201149},{"c":18,"h":18.22,"l":17.7888,"n":9309,"o":18.01,"t":"2026-01-13T05:00:00Z","v":578240,"vw":17.983018},{"c":17.55,"h":18.115,"l":17.35,"n":16694,"o":17.97,"t":"2026-01-14T05:00:00Z","v":966884,"vw":17.619221},{"c":17.41,"h":17.865,"l":17.32,"n":13293,"o":17.57,"t":"2026-01-15T05:00:00Z","v":1305691,"vw":17.512921},{"c":17,"h":17.45,"l":17,"n":19484,"o":17.32,"t":"2026-01-16T05:00:00Z","v":1865131,"vw":17.117001},{"c":16.38,"h":17.05,"l":16.23,"n":22134,"o":16.87,"t":"2026-01-20T05:00:00Z","v":1510909,"vw":16.497534},{"c":15.74,"h":16.5,"l":15.645,"n":27972,"o":16.38,"t":"2026-01-21T05:00:00Z","v":3779907,"vw":15.816878},{"c":15.82,"h":15.93,"l":15.6,"n":18891,"o":15.88,"t":"2026-01-22T05:00:00Z","v":1566323,"vw":15.789688},{"c":15.87,"h":15.97,"l":15.7,"n":14451,"o":15.74,"t":"2026-01-23T05:00:00Z","v":1040291,"vw":15.828022},{"c":16.56,"h":16.605,"l":15.89,"n":14563,"o":15.89,"t":"2026-01-26T05:00:00Z","v":1172319,"vw":16.380227},{"c":16.59,"h":16.845,"l":16.23,"n":17162,"o":16.6,"t":"2026-01-27T05:00:00Z","v":1882266,"vw":16.480001},{"c":16.01,"h":16.89,"l":15.995,"n":24920,"o":16.69,"t":"2026-01-28T05:00:00Z","v":2180539,"vw":16.292135},{"c":15.29,"h":16.2112,"l":15.07,"n":29783,"o":15.98,"t":"2026-01-29T05:00:00Z","v":2734133,"vw":15.26589},{"c":14.71,"h":15.365,"l":14.66,"n":21699,"o":15.14,"t":"2026-01-30T05:00:00Z","v":2134197,"vw":14.841868},{"c":14.9,"h":15.35,"l":14.57,"n":19927,"o":14.83,"t":"2026-02-02T05:00:00Z","v":1934178,"vw":14.973648},{"c":14.28,"h":14.955,"l":13.74,"n":30127,"o":14.9,"t":"2026-02-03T05:00:00Z","v":3530516,"vw":14.080839},{"c":13.95,"h":14.43,"l":13.665,"n":37417,"o":14.02,"t":"2026-02-04T05:00:00Z","v":3553326,"vw":14.013245},{"c":13.59,"h":14.09,"l":13.535,"n":21337,"o":13.84,"t":"2026-02-05T05:00:00Z","v":1644837,"vw":13.737097},{"c":14.17,"h":14.18,"l":13.525,"n":32468,"o":13.82,"t":"2026-02-06T05:00:00Z","v":2127412,"vw":13.97815},{"c":14.65,"h":14.785,"l":14.133,"n":25114,"o":14.16,"t":"2026-02-09T05:00:00Z","v":2014557,"vw":14.641012},{"c":14.94,"h":15.245,"l":14.785,"n":27121,"o":14.82,"t":"2026-02-10T05:00:00Z","v":2259571,"vw":14.981306},{"c":14.26,"h":15.3899,"l":14.02,"n":37200,"o":14.685,"t":"2026-02-11T05:00:00Z","v":3580947,"vw":14.475654},{"c":13.7,"h":14.305,"l":13.315,"n":43989,"o":14.305,"t":"2026-02-12T05:00:00Z","v":3481341,"vw":13.698221},{"c":14.64,"h":14.72,"l":13.7301,"n":28228,"o":13.87,"t":"2026-02-13T05:00:00Z","v":2247245,"vw":14.488732},{"c":14.3,"h":14.64,"l":13.93,"n":23435,"o":14.64,"t":"2026-02-17T05:00:00Z","v":1916170,"vw":14.249662},{"c":14.04,"h":14.33,"l":13.84,"n":20206,"o":14.3,"t":"2026-02-18T05:00:00Z","v":1790444,"vw":14.10734},{"c":13.78,"h":14.11,"l":13.7,"n":15087,"o":14.11,"t":"2026-02-19T05:00:00Z","v":1207268,"vw":13.819318},{"c":13.16,"h":14,"l":13.14,"n":19611,"o":13.7,"t":"2026-02-20T05:00:00Z","v":1872119,"vw":13.41874},{"c":11.94,"h":13.06,"l":11.76,"n":57888,"o":13.05,"t":"2026-02-23T05:00:00Z","v":5802336,"vw":12.047682},{"c":12.63,"h":12.74,"l":11.81,"n":28994,"o":12.01,"t":"2026-02-24T05:00:00Z","v":2121946,"vw":12.522335},{"c":13.72,"h":13.74,"l":12.765,"n":35423,"o":12.8,"t":"2026-02-25T05:00:00Z","v":3008359,"vw":13.414416},{"c":13.76,"h":13.95,"l":13.36,"n":20056,"o":13.49,"t":"2026-02-26T05:00:00Z","v":1641839,"vw":13.6363},{"c":13.34,"h":13.5296,"l":13.18,"n":12321,"o":13.42,"t":"2026-02-27T05:00:00Z","v":1175095,"vw":13.327886},{"c":13.5,"h":13.83,"l":13.1766,"n":22343,"o":13.2,"t":"2026-03-02T05:00:00Z","v":1857722,"vw":13.596823},{"c":13.745,"h":13.78,"l":13,"n":21335,"o":13.2,"t":"2026-03-03T05:00:00Z","v":1544193,"vw":13.491818},{"c":14.16,"h":14.23,"l":13.75,"n":15914,"o":13.75,"t":"2026-03-04T05:00:00Z","v":1997607,"vw":14.063543},{"c":15.19,"h":15.26,"l":14.19,"n":26614,"o":14.2,"t":"2026-03-05T05:00:00Z","v":2090485,"vw":14.997739},{"c":15.3,"h":15.465,"l":14.75,"n":20322,"o":14.99,"t":"2026-03-06T05:00:00Z","v":1427370,"vw":15.254586},{"c":14.93,"h":15.2,"l":14.595,"n":15856,"o":15.02,"t":"2026-03-09T04:00:00Z","v":1055161,"vw":14.816812},{"c":14.7,"h":15.01,"l":14.58,"n":14805,"o":15,"t":"2026-03-10T04:00:00Z","v":1203341,"vw":14.731441},{"c":14.49,"h":14.98,"l":14.21,"n":11661,"o":14.73,"t":"2026-03-11T04:00:00Z","v":1010427,"vw":14.482104},{"c":14.53,"h":14.81,"l":14.33,"n":17025,"o":14.45,"t":"2026-03-12T04:00:00Z","v":1103934,"vw":14.620359},{"c":14.44,"h":14.86,"l":14.325,"n":14403,"o":14.53,"t":"2026-03-13T04:00:00Z","v":958943,"vw":14.474146},{"c":14.4,"h":14.71,"l":14.34,"n":9640,"o":14.46,"t":"2026-03-16T04:00:00Z","v":554876,"vw":14.476617},{"c":14.69,"h":14.95,"l":14.32,"n":12868,"o":14.48,"t":"2026-03-17T04:00:00Z","v":791242,"vw":14.710082},{"c":14.58,"h":14.82,"l":14.43,"n":12050,"o":14.61,"t":"2026-03-18T04:00:00Z","v":975324,"vw":14.604944},{"c":14.84,"h":14.96,"l":14.4,"n":14220,"o":14.42,"t":"2026-03-19T04:00:00Z","v":998761,"vw":14.69061},{"c":14.27,"h":14.84,"l":14.17,"n":22887,"o":14.81,"t":"2026-03-20T04:00:00Z","v":3359528,"vw":14.350823},{"c":14.84,"h":14.95,"l":14.3501,"n":16181,"o":14.43,"t":"2026-03-23T04:00:00Z","v":1129307,"vw":14.797296},{"c":14.21,"h":14.67,"l":13.935,"n":21573,"o":14.67,"t":"2026-03-24T04:00:00Z","v":1509586,"vw":14.284552},{"c":14.16,"h":14.64,"l":14.03,"n":16837,"o":14.44,"t":"2026-03-25T04:00:00Z","v":961896,"vw":14.249337},{"c":13.79,"h":14.52,"l":13.68,"n":16584,"o":13.99,"t":"2026-03-26T04:00:00Z","v":1456000,"vw":14.044228},{"c":12.95,"h":13.59,"l":12.91,"n":25618,"o":13.55,"t":"2026-03-27T04:00:00Z","v":2378576,"vw":13.084993},{"c":13.23,"h":13.5695,"l":12.995,"n":40462,"o":13.18,"t":"2026-03-30T04:00:00Z","v":7990600,"vw":13.143437},{"c":13.78,"h":13.8,"l":13.2,"n":16953,"o":13.43,"t":"2026-03-31T04:00:00Z","v":1450641,"vw":13.59255},{"c":13.88,"h":13.99,"l":13.4722,"n":17179,"o":13.98,"t":"2026-04-01T04:00:00Z","v":1109836,"vw":13.847261},{"c":14,"h":14,"l":13.52,"n":10997,"o":13.66,"t":"2026-04-02T04:00:00Z","v":626856,"vw":13.86604},{"c":14.1,"h":14.18,"l":13.8725,"n":11184,"o":14.08,"t":"2026-04-06T04:00:00Z","v":655351,"vw":14.062495},{"c":14.15,"h":14.24,"l":13.86,"n":11495,"o":14,"t":"2026-04-07T04:00:00Z","v":876000,"vw":14.090551},{"c":13.43,"h":14.78,"l":13.4,"n":18037,"o":14.68,"t":"2026-04-08T04:00:00Z","v":1334950,"vw":13.862382},{"c":12.41,"h":13.395,"l":12,"n":28360,"o":13.24,"t":"2026-04-09T04:00:00Z","v":2388951,"vw":12.419449},{"c":11.03,"h":12.38,"l":11.02,"n":44704,"o":12.38,"t":"2026-04-10T04:00:00Z","v":5103197,"vw":11.310268},{"c":11.795,"h":11.85,"l":11.0501,"n":23066,"o":11.165,"t":"2026-04-13T04:00:00Z","v":2163944,"vw":11.688712},{"c":11.86,"h":12.29,"l":11.68,"n":21449,"o":11.99,"t":"2026-04-14T04:00:00Z","v":2328516,"vw":11.94523},{"c":12.51,"h":12.62,"l":11.965,"n":13193,"o":11.965,"t":"2026-04-15T04:00:00Z","v":978895,"vw":12.450108},{"c":12.71,"h":13.19,"l":12.7,"n":16505,"o":13,"t":"2026-04-16T04:00:00Z","v":1271617,"vw":12.816821},{"c":13.18,"h":13.28,"l":12.85,"n":17500,"o":13.02,"t":"2026-04-17T04:00:00Z","v":1582405,"vw":13.084894},{"c":13.38,"h":13.51,"l":13.05,"n":18823,"o":13.05,"t":"2026-04-20T04:00:00Z","v":1618692,"vw":13.337772},{"c":13.25,"h":13.78,"l":13.23,"n":16842,"o":13.5,"t":"2026-04-21T04:00:00Z","v":1025552,"vw":13.46573},{"c":13.3,"h":13.64,"l":13.175,"n":22360,"o":13.505,"t":"2026-04-22T04:00:00Z","v":1714698,"vw":13.364571},{"c":12.73,"h":13.1,"l":12.44,"n":26116,"o":12.83,"t":"2026-04-23T04:00:00Z","v":1993532,"vw":12.689301},{"c":12.7,"h":13.035,"l":12.56,"n":21283,"o":12.85,"t":"2026-04-24T04:00:00Z","v":2008103,"vw":12.691785},{"c":12.66,"h":12.94,"l":12.56,"n":21667,"o":12.6,"t":"2026-04-27T04:00:00Z","v":1781451,"vw":12.750956},{"c":12.68,"h":12.95,"l":12.51,"n":20152,"o":12.78,"t":"2026-04-28T04:00:00Z","v":1606715,"vw":12.647755},{"c":12.71,"h":12.745,"l":12.43,"n":14341,"o":12.66,"t":"2026-04-29T04:00:00Z","v":831010,"vw":12.617969},{"c":13,"h":13.0424,"l":12.4801,"n":14298,"o":12.68,"t":"2026-04-30T04:00:00Z","v":1099449,"vw":12.905426},{"c":13.35,"h":13.55,"l":12.98,"n":37271,"o":13.3,"t":"2026-05-01T04:00:00Z","v":3651091,"vw":13.195354},{"c":13.64,"h":14.005,"l":13.38,"n":28247,"o":13.38,"t":"2026-05-04T04:00:00Z","v":3418968,"vw":13.637014},{"c":13.59,"h":13.76,"l":13.4201,"n":19140,"o":13.67,"t":"2026-05-05T04:00:00Z","v":1491247,"vw":13.617979},{"c":13.17,"h":13.635,"l":13.07,"n":17774,"o":13.5,"t":"2026-05-06T04:00:00Z","v":1415180,"vw":13.27349},{"c":13.81,"h":13.98,"l":13.5,"n":20844,"o":13.5,"t":"2026-05-07T04:00:00Z","v":1808892,"vw":13.78628},{"c":13.62,"h":13.74,"l":13.29,"n":17863,"o":13.67,"t":"2026-05-08T04:00:00Z","v":1617342,"vw":13.602886},{"c":13.05,"h":13.63,"l":12.97,"n":16731,"o":13.5,"t":"2026-05-11T04:00:00Z","v":1349186,"vw":13.161013},{"c":12.74,"h":13.19,"l":12.64,"n":23089,"o":13.1,"t":"2026-05-12T04:00:00Z","v":1789224,"vw":12.797162},{"c":12.1,"h":12.88,"l":12.09,"n":33005,"o":12.88,"t":"2026-05-13T04:00:00Z","v":3012411,"vw":12.305881},{"c":13.12,"h":13.16,"l":11.545,"n":59132,"o":12.25,"t":"2026-05-14T04:00:00Z","v":6625121,"vw":12.570325},{"c":12.98,"h":13.175,"l":12.53,"n":38534,"o":12.9,"t":"2026-05-15T04:00:00Z","v":3484612,"vw":12.927236},{"c":13.63,"h":13.65,"l":12.4008,"n":47154,"o":12.78,"t":"2026-05-18T04:00:00Z","v":4456907,"vw":13.330491},{"c":13.46,"h":14.05,"l":13.45,"n":30055,"o":13.89,"t":"2026-05-19T04:00:00Z","v":2851889,"vw":13.712395},{"c":13.4,"h":13.655,"l":12.955,"n":22045,"o":13.19,"t":"2026-05-20T04:00:00Z","v":1679942,"vw":13.451113},{"c":13.17,"h":13.36,"l":12.95,"n":20089,"o":13.345,"t":"2026-05-21T04:00:00Z","v":1581260,"vw":13.160278},{"c":13.18,"h":13.59,"l":12.99,"n":18636,"o":13.3,"t":"2026-05-22T04:00:00Z","v":1440754,"vw":13.189199},{"c":12.89,"h":13.185,"l":12.77,"n":19987,"o":13.055,"t":"2026-05-26T04:00:00Z","v":1520481,"vw":12.95216},{"c":12.7,"h":13.08,"l":12.62,"n":25690,"o":12.72,"t":"2026-05-27T04:00:00Z","v":2227362,"vw":12.820975},{"c":13.2,"h":13.535,"l":12.6516,"n":18027,"o":12.89,"t":"2026-05-28T04:00:00Z","v":1708330,"vw":13.18567},{"c":14.73,"h":14.809,"l":13.36,"n":38736,"o":13.36,"t":"2026-05-29T04:00:00Z","v":4600123,"vw":14.482457},{"c":15.87,"h":16.11,"l":14.8,"n":53662,"o":14.8,"t":"2026-06-01T04:00:00Z","v":5242016,"vw":15.78251},{"c":14.98,"h":15.62,"l":14.965,"n":23007,"o":15.25,"t":"2026-06-02T04:00:00Z","v":1767560,"vw":15.133892},{"c":14.18,"h":14.72,"l":13.97,"n":21775,"o":14.69,"t":"2026-06-03T04:00:00Z","v":1551786,"vw":14.131843},{"c":14.29,"h":14.64,"l":14.1,"n":19643,"o":14.29,"t":"2026-06-04T04:00:00Z","v":1503552,"vw":14.388359},{"c":13.81,"h":14.49,"l":13.8,"n":18334,"o":14.49,"t":"2026-06-05T04:00:00Z","v":1249235,"vw":14.025201},{"c":13.43,"h":13.9,"l":13.225,"n":19569,"o":13.81,"t":"2026-06-08T04:00:00Z","v":1319549,"vw":13.417253},{"c":12.98,"h":13.2,"l":12.62,"n":34492,"o":13.11,"t":"2026-06-09T04:00:00Z","v":3793620,"vw":12.884795},{"c":12.99,"h":13.275,"l":12.615,"n":19097,"o":12.64,"t":"2026-06-10T04:00:00Z","v":1590412,"vw":13.065092},{"c":12.84,"h":12.99,"l":12.55,"n":19390,"o":12.8,"t":"2026-06-11T04:00:00Z","v":1296123,"vw":12.819665},{"c":12.84,"h":12.9,"l":12.41,"n":14038,"o":12.84,"t":"2026-06-12T04:00:00Z","v":1314263,"vw":12.744605},{"c":13.05,"h":13.2399,"l":12.8801,"n":16506,"o":12.95,"t":"2026-06-15T04:00:00Z","v":1574013,"vw":13.063685},{"c":12.81,"h":13.16,"l":12.685,"n":13246,"o":12.96,"t":"2026-06-16T04:00:00Z","v":1096035,"vw":12.849704},{"c":12.47,"h":12.99,"l":12.42,"n":18631,"o":12.78,"t":"2026-06-17T04:00:00Z","v":2417431,"vw":12.568611},{"c":12.83,"h":12.98,"l":12.22,"n":21979,"o":12.42,"t":"2026-06-18T04:00:00Z","v":4430646,"vw":12.75294},{"c":12.42,"h":12.79,"l":12.165,"n":22458,"o":12.45,"t":"2026-06-22T04:00:00Z","v":1961801,"vw":12.350431},{"c":12.74,"h":12.92,"l":12.41,"n":21152,"o":12.41,"t":"2026-06-23T04:00:00Z","v":1477392,"vw":12.752704},{"c":12.69,"h":13.08,"l":12.615,"n":18449,"o":12.74,"t":"2026-06-24T04:00:00Z","v":1558911,"vw":12.782108},{"c":12.63,"h":12.825,"l":12.35,"n":18043,"o":12.53,"t":"2026-06-25T04:00:00Z","v":2357469,"vw":12.64433},{"c":13.76,"h":13.79,"l":12.57,"n":22395,"o":12.57,"t":"2026-06-26T04:00:00Z","v":3161472,"vw":13.511147},{"c":14.18,"h":14.25,"l":13.92,"n":20526,"o":14.02,"t":"2026-06-29T04:00:00Z","v":1906891,"vw":14.087305},{"c":14.6,"h":14.635,"l":14,"n":23217,"o":14.1,"t":"2026-06-30T04:00:00Z","v":2401018,"vw":14.480523},{"c":15.45,"h":15.82,"l":14.76,"n":30246,"o":14.76,"t":"2026-07-01T04:00:00Z","v":3245983,"vw":15.45829},{"c":15.65,"h":15.99,"l":15.3737,"n":27087,"o":15.48,"t":"2026-07-02T04:00:00Z","v":3798920,"vw":15.690807},{"c":16.61,"h":16.635,"l":15.45,"n":23773,"o":15.495,"t":"2026-07-06T04:00:00Z","v":2325408,"vw":16.287394},{"c":16.57,"h":17.05,"l":16.48,"n":20772,"o":16.73,"t":"2026-07-07T04:00:00Z","v":1613911,"vw":16.681252},{"c":16.51,"h":16.62,"l":16.175,"n":20252,"o":16.45,"t":"2026-07-08T04:00:00Z","v":1594871,"vw":16.435706},{"c":16.13,"h":16.495,"l":16.055,"n":15170,"o":16.12,"t":"2026-07-09T04:00:00Z","v":1137297,"vw":16.247684},{"c":15.94,"h":16.5,"l":15.88,"n":15386,"o":16.465,"t":"2026-07-10T04:00:00Z","v":1368635,"vw":16.050938},{"c":16.13,"h":16.54,"l":15.92,"n":20664,"o":16.31,"t":"2026-07-13T04:00:00Z","v":2086698,"vw":16.237504},{"c":16.18,"h":16.81,"l":15.69,"n":15383,"o":16.06,"t":"2026-07-14T04:00:00Z","v":1251908,"vw":16.364769},{"c":15.83,"h":16.64,"l":15.7,"n":19554,"o":16.45,"t":"2026-07-15T04:00:00Z","v":1728399,"vw":15.976823},{"c":15.83,"h":15.98,"l":15.46,"n":14942,"o":15.84,"t":"2026-07-16T04:00:00Z","v":1211665,"vw":15.806958},{"c":15.44,"h":15.9,"l":15.24,"n":14817,"o":15.46,"t":"2026-07-17T04:00:00Z","v":1093518,"vw":15.459113},{"c":15.37,"h":15.55,"l":15.042,"n":13081,"o":15.25,"t":"2026-07-20T04:00:00Z","v":1022991,"vw":15.357888},{"c":14.75,"h":15.34,"l":14.67,"n":17638,"o":15.14,"t":"2026-07-21T04:00:00Z","v":1695293,"vw":14.860261},{"c":14.18,"h":14.795,"l":14.055,"n":17630,"o":14.74,"t":"2026-07-22T04:00:00Z","v":1811469,"vw":14.229732},{"c":14.06,"h":14.38,"l":13.87,"n":13647,"o":14.27,"t":"2026-07-23T04:00:00Z","v":1088025,"vw":14.043795},{"c":14.215,"h":14.41,"l":14.09,"n":10864,"o":14.32,"t":"2026-07-24T04:00:00Z","v":957236,"vw":14.20912},{"c":14.64,"h":14.89,"l":14.45,"n":11638,"o":14.55,"t":"2026-07-27T04:00:00Z","v":902911,"vw":14.698939},{"c":14.85,"h":15.08,"l":14.45,"n":12718,"o":14.67,"t":"2026-07-28T04:00:00Z","v":956407,"vw":14.842495},{"c":15.07,"h":15.35,"l":14.61,"n":17668,"o":14.84,"t":"2026-07-29T04:00:00Z","v":1495506,"vw":14.987378},{"c":14.57,"h":14.9171,"l":14.16,"n":14507,"o":14.85,"t":"2026-07-30T04:00:00Z","v":952605,"vw":14.479965},{"c":14.75,"h":14.825,"l":14.35,"n":10222,"o":14.45,"t":"2026-07-31T04:00:00Z","v":647863,"vw":14.678185},{"c":15.07,"h":15.38,"l":14.8,"n":12228,"o":15,"t":"2026-08-03T04:00:00Z","v":949588,"vw":15.069698},{"c":15.78,"h":15.8,"l":14.81,"n":13720,"o":14.87,"t":"2026-08-04T04:00:00Z","v":944429,"vw":15.695253},{"c":15.64,"h":15.97,"l":15.44,"n":11950,"o":15.81,"t":"2026-08-05T04:00:00Z","v":689185,"vw":15.629445},{"c":15.46,"h":15.645,"l":15.01,"n":9996,"o":15.2,"t":"2026-08-06T04:00:00Z","v":644468,"vw":15.416222},{"c":16.01,"h":16.01,"l":15.42,"n":14274,"o":15.83,"t":"2026-08-07T04:00:00Z","v":855014,"vw":15.766542},{"c":15.9,"h":16.39,"l":15.68,"n":12583,"o":15.68,"t":"2026-08-10T04:00:00Z","v":858402,"vw":16.136369},{"c":16.03,"h":16.43,"l":15.72,"n":16951,"o":15.82,"t":"2026-08-11T04:00:00Z","v":2120083,"vw":16.123701},{"c":15.25,"h":16.1,"l":15.06,"n":28700,"o":15.79,"t":"2026-08-12T04:00:00Z","v":2869084,"vw":15.321222},{"c":10.8,"h":10.83,"l":9.58,"n":182293,"o":10.32,"t":"2026-08-13T04:00:00Z","v":36459263,"vw":10.271406},{"c":11.14,"h":11.2,"l":10.78,"n":51794,"o":10.83,"t":"2026-08-14T04:00:00Z","v":7846488,"vw":11.010454},{"c":10.44,"h":11.42,"l":10.325,"n":51204,"o":11.19,"t":"2026-08-17T04:00:00Z","v":8221684,"vw":10.498061},{"c":11,"h":11.04,"l":10.32,"n":48267,"o":10.44,"t":"2026-08-18T04:00:00Z","v":7704845,"vw":10.801888},{"c":11.24,"h":11.35,"l":10.81,"n":38298,"o":10.85,"t":"2026-08-19T04:00:00Z","v":6071338,"vw":11.12201},{"c":11.31,"h":11.44,"l":10.97,"n":25336,"o":11.2,"t":"2026-08-20T04:00:00Z","v":3426054,"vw":11.321162},{"c":11.05,"h":11.4,"l":11.01,"n":28209,"o":11.3,"t":"2026-08-21T04:00:00Z","v":3810216,"vw":11.224035},{"c":11.49,"h":11.78,"l":11.01,"n":27565,"o":11.06,"t":"2026-08-24T04:00:00Z","v":3460725,"vw":11.405186},{"c":11.29,"h":11.555,"l":11.205,"n":20664,"o":11.4,"t":"2026-08-25T04:00:00Z","v":2597734,"vw":11.321914},{"c":11.62,"h":11.655,"l":11.06,"n":16632,"o":11.13,"t":"2026-08-26T04:00:00Z","v":2374802,"vw":11.463369},{"c":12.29,"h":12.36,"l":11.9,"n":22138,"o":11.9,"t":"2026-08-27T04:00:00Z","v":2942980,"vw":12.17212},{"c":11.99,"h":12.43,"l":11.93,"n":13213,"o":12.28,"t":"2026-08-28T04:00:00Z","v":1537725,"vw":12.08483},{"c":12,"h":12.13,"l":11.8,"n":12038,"o":11.8,"t":"2026-08-31T04:00:00Z","v":1330373,"vw":12.008068},{"c":11.85,"h":11.98,"l":11.81,"n":15808,"o":11.88,"t":"2026-09-01T04:00:00Z","v":1769878,"vw":11.893935},{"c":11.62,"h":11.97,"l":11.4,"n":18771,"o":11.86,"t":"2026-09-02T04:00:00Z","v":2087454,"vw":11.603476},{"c":11.94,"h":11.99,"l":11.65,"n":14402,"o":11.84,"t":"2026-09-03T04:00:00Z","v":1359963,"vw":11.880588},{"c":11.45,"h":11.94,"l":11.43,"n":18887,"o":11.94,"t":"2026-09-04T04:00:00Z","v":3298680,"vw":11.535139},{"c":11.45,"h":11.53,"l":11.15,"n":26546,"o":11.33,"t":"2026-09-08T04:00:00Z","v":3776472,"vw":11.439634},{"c":11.43,"h":11.555,"l":11.25,"n":22567,"o":11.42,"t":"2026-09-09T04:00:00Z","v":2625798,"vw":11.41575},{"c":11.325,"h":11.46,"l":11.065,"n":20257,"o":11.25,"t":"2026-09-10T04:00:00Z","v":2394393,"vw":11.323942},{"c":11.23,"h":11.5,"l":11.05,"n":18698,"o":11.42,"t":"2026-09-11T04:00:00Z","v":2364424,"vw":11.202841},{"c":11.67,"h":11.85,"l":11.25,"n":20965,"o":11.27,"t":"2026-09-14T04:00:00Z","v":3538730,"vw":11.681807},{"c":11.25,"h":11.56,"l":11.23,"n":29420,"o":11.41,"t":"2026-09-15T04:00:00Z","v":4551987,"vw":11.391699},{"c":11.43,"h":11.565,"l":11.12,"n":18154,"o":11.12,"t":"2026-09-16T04:00:00Z","v":2461627,"vw":11.418845},{"c":11.82,"h":11.83,"l":11.34,"n":14918,"o":11.43,"t":"2026-09-17T04:00:00Z","v":1839254,"vw":11.680518},{"c":11.62,"h":11.82,"l":11.495,"n":14839,"o":11.82,"t":"2026-09-18T04:00:00Z","v":1605452,"vw":11.60382},{"c":11.56,"h":11.655,"l":11.32,"n":16015,"o":11.62,"t":"2026-09-21T04:00:00Z","v":4414772,"vw":11.465631},{"c":11.66,"h":11.78,"l":11.41,"n":28468,"o":11.75,"t":"2026-09-22T04:00:00Z","v":3612287,"vw":11.578223},{"c":11.5,"h":11.88,"l":11.47,"n":29189,"o":11.71,"t":"2026-09-23T04:00:00Z","v":3443624,"vw":11.585493},{"c":11.37,"h":11.54,"l":11.29,"n":11619,"o":11.43,"t":"2026-09-24T04:00:00Z","v":1247430,"vw":11.399959},{"c":10.79,"h":11.34,"l":10.7,"n":29104,"o":11.34,"t":"2026-09-25T04:00:00Z","v":3426660,"vw":10.900667},{"c":11.07,"h":11.1,"l":10.48,"n":22766,"o":10.67,"t":"2026-09-28T04:00:00Z","v":2877571,"vw":10.930027},{"c":10.93,"h":11.01,"l":10.8,"n":29558,"o":11,"t":"2026-09-29T04:00:00Z","v":3514871,"vw":10.909928},{"c":11.26,"h":11.315,"l":10.82,"n":24991,"o":10.92,"t":"2026-09-30T04:00:00Z","v":3114273,"vw":11.211914},{"c":11.14,"h":11.3945,"l":11.03,"n":18085,"o":11.34,"t":"2026-10-01T04:00:00Z","v":1844658,"vw":11.156502},{"c":11.07,"h":11.216,"l":10.965,"n":24567,"o":11.14,"t":"2026-10-02T04:00:00Z","v":2046140,"vw":11.079512},{"c":11.2,"h":11.336,"l":10.97,"n":22943,"o":11.1,"t":"2026-10-05T04:00:00Z","v":3111134,"vw":11.125293},{"c":11.37,"h":11.44,"l":11.21,"n":10942,"o":11.315,"t":"2026-10-06T04:00:00Z","v":1392539,"vw":11.328722},{"c":11.225,"h":11.405,"l":11.09,"n":15928,"o":11.3,"t":"2026-10-07T04:00:00Z","v":1852846,"vw":11.247779},{"c":11.34,"h":11.375,"l":11.155,"n":10439,"o":11.34,"t":"2026-10-08T04:00:00Z","v":1057033,"vw":11.281885},{"c":11.26,"h":11.49,"l":11.225,"n":12687,"o":11.46,"t":"2026-10-09T04:00:00Z","v":1398646,"vw":11.318516},{"c":11.44,"h":11.54,"l":11.2701,"n":13844,"o":11.3,"t":"2026-10-12T04:00:00Z","v":1605085,"vw":11.407702},{"c":11.38,"h":11.61,"l":11.38,"n":18442,"o":11.47,"t":"2026-10-13T04:00:00Z","v":2207398,"vw":11.494952},{"c":10.83,"h":11.43,"l":10.682,"n":18256,"o":11.33,"t":"2026-10-14T04:00:00Z","v":1967069,"vw":10.872252},{"c":11.38,"h":11.425,"l":10.68,"n":23439,"o":10.68,"t":"2026-10-15T04:00:00Z","v":2615446,"vw":11.121895},{"c":11.03,"h":11.48,"l":10.85,"n":15475,"o":11.45,"t":"2026-10-16T04:00:00Z","v":1532427,"vw":11.018916},{"c":11.145,"h":11.215,"l":10.82,"n":12284,"o":10.822,"t":"2026-10-19T04:00:00Z","v":1043121,"vw":11.109865},{"c":11.37,"h":11.43,"l":11.125,"n":10226,"o":11.24,"t":"2026-10-20T04:00:00Z","v":1273061,"vw":11.359064},{"c":11.5,"h":11.57,"l":11.37,"n":11113,"o":11.4,"t":"2026-10-21T04:00:00Z","v":885781,"vw":11.49777}],"volatilityBars":[{"c":11.62,"h":11.62,"l":11.62,"n":4,"o":11.62,"t":"2026-09-21T08:00:00Z","v":184,"vw":11.62},{"c":11.5263,"h":11.5263,"l":11.5263,"n":1,"o":11.5263,"t":"2026-09-21T12:00:00Z","v":380,"vw":11.5263},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-09-21T13:00:00Z","v":100,"vw":11.57},{"c":11.45,"h":11.655,"l":11.44,"n":714,"o":11.64,"t":"2026-09-21T13:30:00Z","v":369085,"vw":11.474107},{"c":11.405,"h":11.435,"l":11.32,"n":655,"o":11.43,"t":"2026-09-21T13:45:00Z","v":133269,"vw":11.375003},{"c":11.44,"h":11.46,"l":11.39,"n":508,"o":11.41,"t":"2026-09-21T14:00:00Z","v":515666,"vw":11.401699},{"c":11.545,"h":11.55,"l":11.39,"n":472,"o":11.43,"t":"2026-09-21T14:15:00Z","v":52960,"vw":11.465043},{"c":11.46,"h":11.54,"l":11.448,"n":469,"o":11.54,"t":"2026-09-21T14:30:00Z","v":78739,"vw":11.497586},{"c":11.435,"h":11.47,"l":11.435,"n":559,"o":11.465,"t":"2026-09-21T14:45:00Z","v":53856,"vw":11.456843},{"c":11.545,"h":11.57,"l":11.42,"n":982,"o":11.435,"t":"2026-09-21T15:00:00Z","v":666935,"vw":11.452753},{"c":11.61,"h":11.615,"l":11.52,"n":422,"o":11.545,"t":"2026-09-21T15:15:00Z","v":23629,"vw":11.561714},{"c":11.605,"h":11.625,"l":11.58,"n":626,"o":11.6,"t":"2026-09-21T15:30:00Z","v":58446,"vw":11.600476},{"c":11.595,"h":11.65,"l":11.59,"n":441,"o":11.6,"t":"2026-09-21T15:45:00Z","v":36314,"vw":11.618908},{"c":11.56,"h":11.59,"l":11.54,"n":408,"o":11.59,"t":"2026-09-21T16:00:00Z","v":41763,"vw":11.553228},{"c":11.51,"h":11.555,"l":11.505,"n":236,"o":11.555,"t":"2026-09-21T16:15:00Z","v":14667,"vw":11.542898},{"c":11.48,"h":11.51,"l":11.475,"n":341,"o":11.509,"t":"2026-09-21T16:30:00Z","v":39706,"vw":11.491871},{"c":11.385,"h":11.48,"l":11.385,"n":495,"o":11.48,"t":"2026-09-21T16:45:00Z","v":119178,"vw":11.456574},{"c":11.44,"h":11.44,"l":11.33,"n":973,"o":11.385,"t":"2026-09-21T17:00:00Z","v":156138,"vw":11.366641},{"c":11.475,"h":11.48,"l":11.44,"n":314,"o":11.44,"t":"2026-09-21T17:15:00Z","v":30446,"vw":11.461165},{"c":11.505,"h":11.51,"l":11.46,"n":374,"o":11.47,"t":"2026-09-21T17:30:00Z","v":38633,"vw":11.482377},{"c":11.505,"h":11.51,"l":11.49,"n":440,"o":11.505,"t":"2026-09-21T17:45:00Z","v":30676,"vw":11.500131},{"c":11.485,"h":11.51,"l":11.47,"n":553,"o":11.505,"t":"2026-09-21T18:00:00Z","v":45564,"vw":11.490194},{"c":11.485,"h":11.4897,"l":11.455,"n":234,"o":11.48,"t":"2026-09-21T18:15:00Z","v":21117,"vw":11.470631},{"c":11.485,"h":11.495,"l":11.46,"n":272,"o":11.49,"t":"2026-09-21T18:30:00Z","v":23930,"vw":11.480581},{"c":11.49,"h":11.495,"l":11.47,"n":340,"o":11.49,"t":"2026-09-21T18:45:00Z","v":35851,"vw":11.485331},{"c":11.475,"h":11.485,"l":11.46,"n":378,"o":11.48,"t":"2026-09-21T19:00:00Z","v":38962,"vw":11.469145},{"c":11.485,"h":11.495,"l":11.46,"n":611,"o":11.47,"t":"2026-09-21T19:15:00Z","v":57093,"vw":11.479431},{"c":11.51,"h":11.5199,"l":11.48,"n":913,"o":11.48,"t":"2026-09-21T19:30:00Z","v":260769,"vw":11.489464},{"c":11.565,"h":11.58,"l":11.43,"n":2732,"o":11.515,"t":"2026-09-21T19:45:00Z","v":497843,"vw":11.499351},{"c":11.56,"h":11.56,"l":11.56,"n":38,"o":11.56,"t":"2026-09-21T20:00:00Z","v":238579,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-09-21T20:30:00Z","v":724970,"vw":11.56},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-09-21T21:30:00Z","v":200,"vw":11.39},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-21T22:00:00Z","v":100,"vw":11.58},{"c":11.56,"h":11.57,"l":11.44,"n":34,"o":11.44,"t":"2026-09-22T08:00:00Z","v":1624,"vw":11.517002},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-09-22T08:15:00Z","v":200,"vw":11.58},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-22T10:45:00Z","v":200,"vw":11.58},{"c":11.64,"h":11.64,"l":11.39,"n":9,"o":11.56,"t":"2026-09-22T11:00:00Z","v":1399,"vw":11.56817},{"c":11.58,"h":11.59,"l":11.58,"n":4,"o":11.59,"t":"2026-09-22T11:30:00Z","v":1008,"vw":11.58486},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-09-22T12:00:00Z","v":300,"vw":11.65},{"c":11.5918,"h":11.5918,"l":11.5918,"n":1,"o":11.5918,"t":"2026-09-22T12:45:00Z","v":210,"vw":11.5918},{"c":11.58,"h":11.78,"l":11.58,"n":354,"o":11.73,"t":"2026-09-22T13:30:00Z","v":62758,"vw":11.694149},{"c":11.595,"h":11.605,"l":11.51,"n":348,"o":11.59,"t":"2026-09-22T13:45:00Z","v":20343,"vw":11.542996},{"c":11.65,"h":11.655,"l":11.57,"n":459,"o":11.58,"t":"2026-09-22T14:00:00Z","v":30043,"vw":11.608085},{"c":11.4764,"h":11.67,"l":11.4764,"n":1052,"o":11.66,"t":"2026-09-22T14:15:00Z","v":328463,"vw":11.550051},{"c":11.48,"h":11.51,"l":11.45,"n":645,"o":11.47,"t":"2026-09-22T14:30:00Z","v":151376,"vw":11.480456},{"c":11.455,"h":11.53,"l":11.44,"n":503,"o":11.47,"t":"2026-09-22T14:45:00Z","v":58177,"vw":11.475654},{"c":11.495,"h":11.5,"l":11.45,"n":523,"o":11.45,"t":"2026-09-22T15:00:00Z","v":76037,"vw":11.47385},{"c":11.485,"h":11.5192,"l":11.48,"n":385,"o":11.5,"t":"2026-09-22T15:15:00Z","v":26336,"vw":11.49525},{"c":11.415,"h":11.48,"l":11.415,"n":366,"o":11.48,"t":"2026-09-22T15:30:00Z","v":27345,"vw":11.450248},{"c":11.44,"h":11.47,"l":11.41,"n":568,"o":11.415,"t":"2026-09-22T15:45:00Z","v":75851,"vw":11.429763},{"c":11.475,"h":11.485,"l":11.44,"n":387,"o":11.445,"t":"2026-09-22T16:00:00Z","v":44376,"vw":11.454682},{"c":11.49,"h":11.495,"l":11.47,"n":643,"o":11.47,"t":"2026-09-22T16:15:00Z","v":56132,"vw":11.487079},{"c":11.52,"h":11.53,"l":11.48,"n":1627,"o":11.49,"t":"2026-09-22T16:30:00Z","v":146640,"vw":11.494545},{"c":11.52,"h":11.555,"l":11.515,"n":1101,"o":11.52,"t":"2026-09-22T16:45:00Z","v":97809,"vw":11.53474},{"c":11.475,"h":11.52,"l":11.45,"n":405,"o":11.52,"t":"2026-09-22T17:00:00Z","v":53075,"vw":11.478732},{"c":11.54,"h":11.54,"l":11.475,"n":572,"o":11.475,"t":"2026-09-22T17:15:00Z","v":43514,"vw":11.515239},{"c":11.65,"h":11.65,"l":11.505,"n":955,"o":11.54,"t":"2026-09-22T17:30:00Z","v":93446,"vw":11.542631},{"c":11.595,"h":11.67,"l":11.59,"n":2125,"o":11.665,"t":"2026-09-22T17:45:00Z","v":194153,"vw":11.616542},{"c":11.58,"h":11.595,"l":11.56,"n":409,"o":11.595,"t":"2026-09-22T18:00:00Z","v":39200,"vw":11.587818},{"c":11.58,"h":11.59,"l":11.55,"n":1931,"o":11.585,"t":"2026-09-22T18:15:00Z","v":211258,"vw":11.562564},{"c":11.585,"h":11.605,"l":11.565,"n":1229,"o":11.595,"t":"2026-09-22T18:30:00Z","v":141519,"vw":11.575485},{"c":11.63,"h":11.648,"l":11.575,"n":524,"o":11.58,"t":"2026-09-22T18:45:00Z","v":58843,"vw":11.616099},{"c":11.61,"h":11.6497,"l":11.6,"n":1255,"o":11.625,"t":"2026-09-22T19:00:00Z","v":147126,"vw":11.621194},{"c":11.64,"h":11.6499,"l":11.6,"n":2301,"o":11.61,"t":"2026-09-22T19:15:00Z","v":308032,"vw":11.621593},{"c":11.65,"h":11.66,"l":11.61,"n":1622,"o":11.63,"t":"2026-09-22T19:30:00Z","v":193344,"vw":11.639802},{"c":11.655,"h":11.67,"l":11.575,"n":5604,"o":11.65,"t":"2026-09-22T19:45:00Z","v":675120,"vw":11.620389},{"c":11.66,"h":11.66,"l":11.66,"n":16,"o":11.66,"t":"2026-09-22T20:00:00Z","v":233930,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-22T20:30:00Z","v":2634,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-22T20:45:00Z","v":100,"vw":11.66},{"c":11.66,"h":11.66,"l":11.45,"n":2,"o":11.45,"t":"2026-09-22T22:00:00Z","v":600,"vw":11.625},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-09-23T11:45:00Z","v":295,"vw":11.41},{"c":11.635,"h":11.79,"l":11.5594,"n":624,"o":11.71,"t":"2026-09-23T13:30:00Z","v":67601,"vw":11.695446},{"c":11.65,"h":11.71,"l":11.6,"n":338,"o":11.62,"t":"2026-09-23T13:45:00Z","v":21800,"vw":11.666048},{"c":11.64,"h":11.645,"l":11.58,"n":616,"o":11.64,"t":"2026-09-23T14:00:00Z","v":118581,"vw":11.613919},{"c":11.55,"h":11.65,"l":11.55,"n":1523,"o":11.65,"t":"2026-09-23T14:15:00Z","v":173187,"vw":11.590535},{"c":11.7,"h":11.705,"l":11.54,"n":1658,"o":11.55,"t":"2026-09-23T14:30:00Z","v":143993,"vw":11.633063},{"c":11.8214,"h":11.83,"l":11.705,"n":481,"o":11.705,"t":"2026-09-23T14:45:00Z","v":40530,"vw":11.760306},{"c":11.85,"h":11.88,"l":11.81,"n":263,"o":11.825,"t":"2026-09-23T15:00:00Z","v":17749,"vw":11.844232},{"c":11.835,"h":11.85,"l":11.79,"n":1932,"o":11.84,"t":"2026-09-23T15:15:00Z","v":159900,"vw":11.826928},{"c":11.8,"h":11.831,"l":11.8,"n":541,"o":11.831,"t":"2026-09-23T15:30:00Z","v":35176,"vw":11.821375},{"c":11.81,"h":11.83,"l":11.795,"n":283,"o":11.8,"t":"2026-09-23T15:45:00Z","v":21197,"vw":11.804504},{"c":11.755,"h":11.8,"l":11.75,"n":200,"o":11.8,"t":"2026-09-23T16:00:00Z","v":7838,"vw":11.776187},{"c":11.72,"h":11.76,"l":11.715,"n":1710,"o":11.755,"t":"2026-09-23T16:15:00Z","v":144316,"vw":11.725804},{"c":11.665,"h":11.73,"l":11.66,"n":819,"o":11.73,"t":"2026-09-23T16:30:00Z","v":70645,"vw":11.673261},{"c":11.65,"h":11.675,"l":11.635,"n":1583,"o":11.665,"t":"2026-09-23T16:45:00Z","v":127368,"vw":11.652084},{"c":11.625,"h":11.66,"l":11.605,"n":1175,"o":11.65,"t":"2026-09-23T17:00:00Z","v":99319,"vw":11.628973},{"c":11.64,"h":11.64,"l":11.585,"n":707,"o":11.625,"t":"2026-09-23T17:15:00Z","v":219708,"vw":11.601413},{"c":11.63,"h":11.65,"l":11.61,"n":451,"o":11.64,"t":"2026-09-23T17:30:00Z","v":29017,"vw":11.632483},{"c":11.615,"h":11.63,"l":11.605,"n":621,"o":11.625,"t":"2026-09-23T17:45:00Z","v":50978,"vw":11.617934},{"c":11.57,"h":11.625,"l":11.54,"n":604,"o":11.62,"t":"2026-09-23T18:00:00Z","v":59272,"vw":11.567914},{"c":11.585,"h":11.595,"l":11.57,"n":359,"o":11.57,"t":"2026-09-23T18:15:00Z","v":17813,"vw":11.585725},{"c":11.54,"h":11.58,"l":11.535,"n":2040,"o":11.58,"t":"2026-09-23T18:30:00Z","v":219571,"vw":11.5475},{"c":11.545,"h":11.57,"l":11.535,"n":1015,"o":11.535,"t":"2026-09-23T18:45:00Z","v":89332,"vw":11.550281},{"c":11.56,"h":11.58,"l":11.535,"n":1435,"o":11.545,"t":"2026-09-23T19:00:00Z","v":136066,"vw":11.556304},{"c":11.58,"h":11.58,"l":11.54,"n":699,"o":11.565,"t":"2026-09-23T19:15:00Z","v":46986,"vw":11.557046},{"c":11.525,"h":11.585,"l":11.504,"n":2213,"o":11.575,"t":"2026-09-23T19:30:00Z","v":276024,"vw":11.531051},{"c":11.5,"h":11.555,"l":11.47,"n":4694,"o":11.525,"t":"2026-09-23T19:45:00Z","v":772376,"vw":11.503155},{"c":11.5,"h":11.5,"l":11.5,"n":24,"o":11.5,"t":"2026-09-23T20:00:00Z","v":262770,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-23T20:30:00Z","v":3100,"vw":11.5},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-09-23T22:00:00Z","v":100,"vw":11.58},{"c":11.6324,"h":11.6324,"l":11.59,"n":5,"o":11.59,"t":"2026-09-23T23:45:00Z","v":546,"vw":11.6112},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-09-24T08:15:00Z","v":250,"vw":11.39},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-09-24T08:30:00Z","v":203,"vw":11.44},{"c":11.75,"h":11.75,"l":11.51,"n":4,"o":11.51,"t":"2026-09-24T11:00:00Z","v":1633,"vw":11.584913},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-24T12:45:00Z","v":100,"vw":11.4},{"c":11.51,"h":11.54,"l":11.43,"n":397,"o":11.43,"t":"2026-09-24T13:30:00Z","v":49960,"vw":11.467811},{"c":11.38,"h":11.5,"l":11.37,"n":578,"o":11.5,"t":"2026-09-24T13:45:00Z","v":67943,"vw":11.417273},{"c":11.395,"h":11.41,"l":11.36,"n":395,"o":11.385,"t":"2026-09-24T14:00:00Z","v":45637,"vw":11.388891},{"c":11.39,"h":11.41,"l":11.34,"n":368,"o":11.395,"t":"2026-09-24T14:15:00Z","v":36315,"vw":11.375164},{"c":11.405,"h":11.41,"l":11.38,"n":323,"o":11.39,"t":"2026-09-24T14:30:00Z","v":46236,"vw":11.399085},{"c":11.445,"h":11.47,"l":11.3918,"n":703,"o":11.405,"t":"2026-09-24T14:45:00Z","v":87437,"vw":11.419197},{"c":11.455,"h":11.475,"l":11.445,"n":285,"o":11.445,"t":"2026-09-24T15:00:00Z","v":21933,"vw":11.458624},{"c":11.435,"h":11.47,"l":11.435,"n":162,"o":11.46,"t":"2026-09-24T15:15:00Z","v":12676,"vw":11.445715},{"c":11.445,"h":11.47,"l":11.435,"n":307,"o":11.435,"t":"2026-09-24T15:30:00Z","v":35676,"vw":11.45311},{"c":11.44,"h":11.465,"l":11.431,"n":197,"o":11.4408,"t":"2026-09-24T15:45:00Z","v":17502,"vw":11.448663},{"c":11.425,"h":11.435,"l":11.41,"n":282,"o":11.435,"t":"2026-09-24T16:00:00Z","v":25464,"vw":11.418523},{"c":11.47,"h":11.51,"l":11.43,"n":285,"o":11.43,"t":"2026-09-24T16:15:00Z","v":19957,"vw":11.479014},{"c":11.43,"h":11.475,"l":11.43,"n":272,"o":11.475,"t":"2026-09-24T16:30:00Z","v":16012,"vw":11.449441},{"c":11.4301,"h":11.45,"l":11.42,"n":311,"o":11.42,"t":"2026-09-24T16:45:00Z","v":23479,"vw":11.432861},{"c":11.415,"h":11.45,"l":11.395,"n":437,"o":11.43,"t":"2026-09-24T17:00:00Z","v":41446,"vw":11.413229},{"c":11.41,"h":11.425,"l":11.385,"n":419,"o":11.415,"t":"2026-09-24T17:15:00Z","v":27784,"vw":11.406883},{"c":11.415,"h":11.425,"l":11.395,"n":250,"o":11.415,"t":"2026-09-24T17:30:00Z","v":25943,"vw":11.403029},{"c":11.425,"h":11.435,"l":11.41,"n":253,"o":11.412,"t":"2026-09-24T17:45:00Z","v":15434,"vw":11.420008},{"c":11.415,"h":11.425,"l":11.4,"n":285,"o":11.425,"t":"2026-09-24T18:00:00Z","v":17835,"vw":11.415856},{"c":11.44,"h":11.44,"l":11.42,"n":328,"o":11.42,"t":"2026-09-24T18:15:00Z","v":23939,"vw":11.426492},{"c":11.415,"h":11.44,"l":11.405,"n":406,"o":11.435,"t":"2026-09-24T18:30:00Z","v":38632,"vw":11.416551},{"c":11.435,"h":11.44,"l":11.415,"n":244,"o":11.415,"t":"2026-09-24T18:45:00Z","v":18310,"vw":11.430683},{"c":11.425,"h":11.435,"l":11.41,"n":341,"o":11.435,"t":"2026-09-24T19:00:00Z","v":26670,"vw":11.420722},{"c":11.44,"h":11.44,"l":11.425,"n":365,"o":11.425,"t":"2026-09-24T19:15:00Z","v":22946,"vw":11.430048},{"c":11.395,"h":11.435,"l":11.395,"n":600,"o":11.435,"t":"2026-09-24T19:30:00Z","v":49550,"vw":11.417777},{"c":11.37,"h":11.39,"l":11.29,"n":2374,"o":11.39,"t":"2026-09-24T19:45:00Z","v":260242,"vw":11.34799},{"c":11.37,"h":11.37,"l":11.37,"n":28,"o":11.37,"t":"2026-09-24T20:00:00Z","v":160756,"vw":11.37},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-09-24T20:30:00Z","v":1370,"vw":11.37},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-25T10:00:00Z","v":207,"vw":11.47},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-25T12:15:00Z","v":100,"vw":11.28},{"c":11.23,"h":11.34,"l":11.16,"n":501,"o":11.34,"t":"2026-09-25T13:30:00Z","v":59244,"vw":11.259884},{"c":11.265,"h":11.3,"l":11.2,"n":242,"o":11.24,"t":"2026-09-25T13:45:00Z","v":21867,"vw":11.25077},{"c":11.275,"h":11.275,"l":11.195,"n":600,"o":11.258,"t":"2026-09-25T14:00:00Z","v":46977,"vw":11.241317},{"c":11.26,"h":11.29,"l":11.24,"n":378,"o":11.275,"t":"2026-09-25T14:15:00Z","v":25653,"vw":11.265734},{"c":11.205,"h":11.27,"l":11.19,"n":487,"o":11.26,"t":"2026-09-25T14:30:00Z","v":61252,"vw":11.210813},{"c":11.18,"h":11.22,"l":11.105,"n":1857,"o":11.205,"t":"2026-09-25T14:45:00Z","v":245498,"vw":11.171256},{"c":11.16,"h":11.2,"l":11.145,"n":704,"o":11.175,"t":"2026-09-25T15:00:00Z","v":54895,"vw":11.173547},{"c":11.165,"h":11.21,"l":11.135,"n":798,"o":11.15,"t":"2026-09-25T15:15:00Z","v":110378,"vw":11.17689},{"c":10.975,"h":11.17,"l":10.965,"n":1151,"o":11.165,"t":"2026-09-25T15:30:00Z","v":114059,"vw":11.088764},{"c":10.995,"h":11,"l":10.965,"n":660,"o":10.975,"t":"2026-09-25T15:45:00Z","v":56171,"vw":10.985986},{"c":10.875,"h":11.02,"l":10.83,"n":1970,"o":10.9912,"t":"2026-09-25T16:00:00Z","v":256213,"vw":10.930453},{"c":10.8,"h":10.895,"l":10.79,"n":2206,"o":10.875,"t":"2026-09-25T16:15:00Z","v":244289,"vw":10.841785},{"c":10.755,"h":10.805,"l":10.7,"n":1914,"o":10.795,"t":"2026-09-25T16:30:00Z","v":159386,"vw":10.751224},{"c":10.805,"h":10.81,"l":10.71,"n":1215,"o":10.755,"t":"2026-09-25T16:45:00Z","v":113850,"vw":10.751571},{"c":10.745,"h":10.805,"l":10.71,"n":2126,"o":10.805,"t":"2026-09-25T17:00:00Z","v":308668,"vw":10.743151},{"c":10.7462,"h":10.775,"l":10.735,"n":753,"o":10.745,"t":"2026-09-25T17:15:00Z","v":69333,"vw":10.757648},{"c":10.79,"h":10.81,"l":10.745,"n":934,"o":10.75,"t":"2026-09-25T17:30:00Z","v":77326,"vw":10.783559},{"c":10.785,"h":10.908,"l":10.775,"n":1051,"o":10.785,"t":"2026-09-25T17:45:00Z","v":202223,"vw":10.845369},{"c":10.79,"h":10.82,"l":10.725,"n":1021,"o":10.785,"t":"2026-09-25T18:00:00Z","v":104518,"vw":10.77613},{"c":10.825,"h":10.88,"l":10.77,"n":1027,"o":10.79,"t":"2026-09-25T18:15:00Z","v":96092,"vw":10.825897},{"c":10.835,"h":10.84,"l":10.815,"n":706,"o":10.825,"t":"2026-09-25T18:30:00Z","v":55710,"vw":10.828455},{"c":10.865,"h":10.875,"l":10.8208,"n":836,"o":10.835,"t":"2026-09-25T18:45:00Z","v":67255,"vw":10.847813},{"c":10.865,"h":10.89,"l":10.86,"n":661,"o":10.865,"t":"2026-09-25T19:00:00Z","v":66612,"vw":10.871737},{"c":10.845,"h":10.87,"l":10.84,"n":717,"o":10.865,"t":"2026-09-25T19:15:00Z","v":67946,"vw":10.855424},{"c":10.855,"h":10.905,"l":10.825,"n":1567,"o":10.845,"t":"2026-09-25T19:30:00Z","v":196547,"vw":10.863809},{"c":10.8,"h":10.87,"l":10.79,"n":2874,"o":10.855,"t":"2026-09-25T19:45:00Z","v":309145,"vw":10.820142},{"c":10.7588,"h":10.84,"l":10.7588,"n":40,"o":10.79,"t":"2026-09-25T20:00:00Z","v":212691,"vw":10.790771},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-09-25T20:15:00Z","v":600,"vw":10.79},{"c":10.79,"h":10.79,"l":10.77,"n":5,"o":10.78,"t":"2026-09-25T20:30:00Z","v":4816,"vw":10.788346},{"c":10.7543,"h":10.7543,"l":10.7543,"n":1,"o":10.7543,"t":"2026-09-25T20:45:00Z","v":100,"vw":10.7543},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-09-25T21:00:00Z","v":7000,"vw":10.75},{"c":10.7797,"h":10.78,"l":10.7797,"n":3,"o":10.78,"t":"2026-09-25T21:15:00Z","v":1150,"vw":10.779837},{"c":10.8082,"h":10.8082,"l":10.8082,"n":1,"o":10.8082,"t":"2026-09-25T21:45:00Z","v":100,"vw":10.8082},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-09-25T22:30:00Z","v":200,"vw":10.81},{"c":10.81,"h":10.9832,"l":10.81,"n":3,"o":10.9832,"t":"2026-09-25T23:45:00Z","v":2300,"vw":10.848695},{"c":10.76,"h":10.78,"l":10.76,"n":41,"o":10.77,"t":"2026-09-28T09:15:00Z","v":2015,"vw":10.770275},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-28T12:00:00Z","v":499,"vw":10.75},{"c":10.64,"h":10.75,"l":10.6,"n":36,"o":10.75,"t":"2026-09-28T12:30:00Z","v":9533,"vw":10.730002},{"c":10.6,"h":10.62,"l":10.6,"n":5,"o":10.62,"t":"2026-09-28T12:45:00Z","v":478,"vw":10.612373},{"c":10.8,"h":10.81,"l":10.8,"n":2,"o":10.81,"t":"2026-09-28T13:15:00Z","v":255,"vw":10.803922},{"c":10.595,"h":10.67,"l":10.48,"n":970,"o":10.61,"t":"2026-09-28T13:30:00Z","v":182447,"vw":10.602611},{"c":10.64,"h":10.65,"l":10.57,"n":835,"o":10.6,"t":"2026-09-28T13:45:00Z","v":99435,"vw":10.606494},{"c":10.8,"h":10.825,"l":10.63,"n":765,"o":10.64,"t":"2026-09-28T14:00:00Z","v":78225,"vw":10.758195},{"c":10.825,"h":10.845,"l":10.785,"n":1115,"o":10.795,"t":"2026-09-28T14:15:00Z","v":130506,"vw":10.813418},{"c":10.745,"h":10.82,"l":10.72,"n":1103,"o":10.82,"t":"2026-09-28T14:30:00Z","v":112826,"vw":10.749396},{"c":10.765,"h":10.805,"l":10.71,"n":1249,"o":10.74,"t":"2026-09-28T14:45:00Z","v":141297,"vw":10.758341},{"c":10.87,"h":10.895,"l":10.76,"n":845,"o":10.76,"t":"2026-09-28T15:00:00Z","v":84705,"vw":10.83117},{"c":10.93,"h":10.96,"l":10.85,"n":755,"o":10.86,"t":"2026-09-28T15:15:00Z","v":87340,"vw":10.887178},{"c":10.985,"h":11.0386,"l":10.93,"n":902,"o":10.93,"t":"2026-09-28T15:30:00Z","v":89338,"vw":10.976882},{"c":11.04,"h":11.06,"l":10.985,"n":805,"o":10.985,"t":"2026-09-28T15:45:00Z","v":112922,"vw":11.02012},{"c":11.065,"h":11.1,"l":11.02,"n":465,"o":11.035,"t":"2026-09-28T16:00:00Z","v":41216,"vw":11.051573},{"c":11.06,"h":11.095,"l":11.05,"n":556,"o":11.06,"t":"2026-09-28T16:15:00Z","v":46611,"vw":11.06944},{"c":10.97,"h":11.075,"l":10.96,"n":921,"o":11.055,"t":"2026-09-28T16:30:00Z","v":175046,"vw":11.034177},{"c":10.92,"h":10.992,"l":10.92,"n":1126,"o":10.965,"t":"2026-09-28T16:45:00Z","v":131864,"vw":10.951404},{"c":11.05,"h":11.08,"l":10.92,"n":1001,"o":10.92,"t":"2026-09-28T17:00:00Z","v":99214,"vw":10.988526},{"c":10.965,"h":11.045,"l":10.955,"n":499,"o":11.04,"t":"2026-09-28T17:15:00Z","v":59220,"vw":10.997595},{"c":10.975,"h":10.98,"l":10.95,"n":333,"o":10.965,"t":"2026-09-28T17:30:00Z","v":28451,"vw":10.963959},{"c":10.985,"h":11,"l":10.955,"n":1325,"o":10.975,"t":"2026-09-28T17:45:00Z","v":143024,"vw":10.980853},{"c":11.025,"h":11.04,"l":10.975,"n":496,"o":10.985,"t":"2026-09-28T18:00:00Z","v":58794,"vw":10.992534},{"c":11.025,"h":11.035,"l":11.01,"n":448,"o":11.025,"t":"2026-09-28T18:15:00Z","v":35117,"vw":11.021471},{"c":11.015,"h":11.03,"l":11.015,"n":425,"o":11.025,"t":"2026-09-28T18:30:00Z","v":27503,"vw":11.022397},{"c":11.01,"h":11.035,"l":11.001,"n":457,"o":11.02,"t":"2026-09-28T18:45:00Z","v":33016,"vw":11.019544},{"c":11.025,"h":11.03,"l":10.995,"n":645,"o":11.015,"t":"2026-09-28T19:00:00Z","v":65312,"vw":11.005769},{"c":11.025,"h":11.04,"l":11.02,"n":714,"o":11.025,"t":"2026-09-28T19:15:00Z","v":74830,"vw":11.030554},{"c":11.055,"h":11.07,"l":11.015,"n":1342,"o":11.03,"t":"2026-09-28T19:30:00Z","v":186217,"vw":11.037726},{"c":11.075,"h":11.09,"l":11.035,"n":2388,"o":11.055,"t":"2026-09-28T19:45:00Z","v":297346,"vw":11.067427},{"c":11.07,"h":11.07,"l":11.07,"n":24,"o":11.07,"t":"2026-09-28T20:00:00Z","v":235836,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-28T20:30:00Z","v":3098,"vw":11.07},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-28T20:45:00Z","v":400,"vw":10.6},{"c":11.01,"h":11.01,"l":11.01,"n":3,"o":11.01,"t":"2026-09-28T21:30:00Z","v":209,"vw":11.01},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-29T12:15:00Z","v":633,"vw":11.07},{"c":10.84,"h":11,"l":10.8,"n":581,"o":10.98,"t":"2026-09-29T13:30:00Z","v":87630,"vw":10.912528},{"c":10.9,"h":10.94,"l":10.834,"n":814,"o":10.865,"t":"2026-09-29T13:45:00Z","v":85998,"vw":10.905669},{"c":10.925,"h":10.995,"l":10.88,"n":1075,"o":10.92,"t":"2026-09-29T14:00:00Z","v":101766,"vw":10.935168},{"c":10.96,"h":11.01,"l":10.9,"n":869,"o":10.925,"t":"2026-09-29T14:15:00Z","v":96661,"vw":10.967962},{"c":10.92,"h":10.965,"l":10.88,"n":1352,"o":10.96,"t":"2026-09-29T14:30:00Z","v":140270,"vw":10.920185},{"c":10.915,"h":10.93,"l":10.885,"n":826,"o":10.925,"t":"2026-09-29T14:45:00Z","v":101574,"vw":10.90527},{"c":10.915,"h":10.95,"l":10.895,"n":827,"o":10.915,"t":"2026-09-29T15:00:00Z","v":78531,"vw":10.913512},{"c":10.88,"h":10.915,"l":10.85,"n":1408,"o":10.915,"t":"2026-09-29T15:15:00Z","v":190575,"vw":10.890927},{"c":10.92,"h":10.93,"l":10.87,"n":916,"o":10.875,"t":"2026-09-29T15:30:00Z","v":79917,"vw":10.90197},{"c":10.93,"h":10.94,"l":10.91,"n":944,"o":10.915,"t":"2026-09-29T15:45:00Z","v":86931,"vw":10.923268},{"c":10.885,"h":10.93,"l":10.83,"n":1346,"o":10.92,"t":"2026-09-29T16:00:00Z","v":258672,"vw":10.879795},{"c":10.905,"h":10.905,"l":10.865,"n":1068,"o":10.885,"t":"2026-09-29T16:15:00Z","v":98904,"vw":10.883698},{"c":10.87,"h":10.9,"l":10.87,"n":750,"o":10.9,"t":"2026-09-29T16:30:00Z","v":69847,"vw":10.886243},{"c":10.875,"h":10.9,"l":10.86,"n":651,"o":10.86,"t":"2026-09-29T16:45:00Z","v":54953,"vw":10.875997},{"c":10.8418,"h":10.9,"l":10.825,"n":700,"o":10.88,"t":"2026-09-29T17:00:00Z","v":69501,"vw":10.862994},{"c":10.835,"h":10.895,"l":10.835,"n":670,"o":10.845,"t":"2026-09-29T17:15:00Z","v":59118,"vw":10.865985},{"c":10.855,"h":10.855,"l":10.82,"n":634,"o":10.84,"t":"2026-09-29T17:30:00Z","v":68729,"vw":10.838933},{"c":10.885,"h":10.89,"l":10.86,"n":773,"o":10.86,"t":"2026-09-29T17:45:00Z","v":57382,"vw":10.878569},{"c":10.885,"h":10.905,"l":10.855,"n":877,"o":10.89,"t":"2026-09-29T18:00:00Z","v":76138,"vw":10.884295},{"c":10.85,"h":10.89,"l":10.8301,"n":721,"o":10.8808,"t":"2026-09-29T18:15:00Z","v":57702,"vw":10.866415},{"c":10.815,"h":10.845,"l":10.8085,"n":585,"o":10.845,"t":"2026-09-29T18:30:00Z","v":53936,"vw":10.821012},{"c":10.825,"h":10.84,"l":10.81,"n":863,"o":10.82,"t":"2026-09-29T18:45:00Z","v":74996,"vw":10.824936},{"c":10.885,"h":10.885,"l":10.825,"n":1229,"o":10.83,"t":"2026-09-29T19:00:00Z","v":114426,"vw":10.841659},{"c":10.9,"h":10.905,"l":10.865,"n":1238,"o":10.885,"t":"2026-09-29T19:15:00Z","v":115252,"vw":10.878943},{"c":10.925,"h":10.98,"l":10.89,"n":2558,"o":10.895,"t":"2026-09-29T19:30:00Z","v":246030,"vw":10.94155},{"c":10.93,"h":11,"l":10.93,"n":4950,"o":10.93,"t":"2026-09-29T19:45:00Z","v":650838,"vw":10.958329},{"c":10.93,"h":10.93,"l":10.93,"n":30,"o":10.93,"t":"2026-09-29T20:00:00Z","v":294206,"vw":10.93},{"c":11.2169,"h":11.2169,"l":11.2169,"n":1,"o":11.2169,"t":"2026-09-29T21:15:00Z","v":200,"vw":11.2169},{"c":10.93,"h":10.93,"l":10.93,"n":1,"o":10.93,"t":"2026-09-30T11:00:00Z","v":500,"vw":10.93},{"c":10.935,"h":10.99,"l":10.82,"n":319,"o":10.92,"t":"2026-09-30T13:30:00Z","v":54790,"vw":10.901739},{"c":10.97,"h":11.02,"l":10.92,"n":802,"o":10.93,"t":"2026-09-30T13:45:00Z","v":98398,"vw":10.991818},{"c":10.975,"h":10.985,"l":10.92,"n":748,"o":10.98,"t":"2026-09-30T14:00:00Z","v":80708,"vw":10.957296},{"c":11.095,"h":11.095,"l":10.955,"n":888,"o":10.975,"t":"2026-09-30T14:15:00Z","v":105082,"vw":11.031133},{"c":11.31,"h":11.31,"l":11.085,"n":1176,"o":11.1,"t":"2026-09-30T14:30:00Z","v":139936,"vw":11.147859},{"c":11.27,"h":11.305,"l":11.255,"n":642,"o":11.3,"t":"2026-09-30T14:45:00Z","v":66461,"vw":11.28074},{"c":11.285,"h":11.315,"l":11.22,"n":1108,"o":11.265,"t":"2026-09-30T15:00:00Z","v":128546,"vw":11.266446},{"c":11.265,"h":11.29,"l":11.255,"n":566,"o":11.28,"t":"2026-09-30T15:15:00Z","v":56915,"vw":11.279246},{"c":11.295,"h":11.305,"l":11.255,"n":417,"o":11.265,"t":"2026-09-30T15:30:00Z","v":50958,"vw":11.28518},{"c":11.25,"h":11.295,"l":11.24,"n":353,"o":11.295,"t":"2026-09-30T15:45:00Z","v":30176,"vw":11.260249},{"c":11.275,"h":11.275,"l":11.24,"n":511,"o":11.255,"t":"2026-09-30T16:00:00Z","v":61389,"vw":11.256549},{"c":11.285,"h":11.29,"l":11.27,"n":296,"o":11.275,"t":"2026-09-30T16:15:00Z","v":20523,"vw":11.279277},{"c":11.285,"h":11.29,"l":11.27,"n":303,"o":11.285,"t":"2026-09-30T16:30:00Z","v":19635,"vw":11.279085},{"c":11.275,"h":11.29,"l":11.26,"n":611,"o":11.28,"t":"2026-09-30T16:45:00Z","v":94272,"vw":11.270714},{"c":11.245,"h":11.275,"l":11.245,"n":372,"o":11.27,"t":"2026-09-30T17:00:00Z","v":29159,"vw":11.258535},{"c":11.17,"h":11.245,"l":11.145,"n":1206,"o":11.24,"t":"2026-09-30T17:15:00Z","v":161274,"vw":11.188225},{"c":11.205,"h":11.225,"l":11.14,"n":982,"o":11.17,"t":"2026-09-30T17:30:00Z","v":96700,"vw":11.176086},{"c":11.185,"h":11.215,"l":11.18,"n":1112,"o":11.2,"t":"2026-09-30T17:45:00Z","v":97505,"vw":11.201618},{"c":11.225,"h":11.23,"l":11.18,"n":846,"o":11.185,"t":"2026-09-30T18:00:00Z","v":59781,"vw":11.209678},{"c":11.235,"h":11.245,"l":11.19,"n":1073,"o":11.225,"t":"2026-09-30T18:15:00Z","v":91628,"vw":11.220918},{"c":11.245,"h":11.25,"l":11.225,"n":1027,"o":11.23,"t":"2026-09-30T18:30:00Z","v":85415,"vw":11.2338},{"c":11.285,"h":11.29,"l":11.245,"n":781,"o":11.245,"t":"2026-09-30T18:45:00Z","v":43656,"vw":11.261127},{"c":11.3,"h":11.315,"l":11.275,"n":834,"o":11.285,"t":"2026-09-30T19:00:00Z","v":53117,"vw":11.297272},{"c":11.265,"h":11.305,"l":11.255,"n":735,"o":11.3,"t":"2026-09-30T19:15:00Z","v":49466,"vw":11.277191},{"c":11.285,"h":11.2901,"l":11.265,"n":1281,"o":11.265,"t":"2026-09-30T19:30:00Z","v":101998,"vw":11.277688},{"c":11.24,"h":11.285,"l":11.22,"n":5491,"o":11.285,"t":"2026-09-30T19:45:00Z","v":984691,"vw":11.247168},{"c":11.18,"h":11.26,"l":11.16,"n":106,"o":11.246,"t":"2026-09-30T20:00:00Z","v":225608,"vw":11.258795},{"c":11.19,"h":11.19,"l":11.18,"n":2,"o":11.18,"t":"2026-09-30T20:15:00Z","v":1044,"vw":11.181437},{"c":11.3123,"h":11.3123,"l":11.3123,"n":1,"o":11.3123,"t":"2026-09-30T22:00:00Z","v":200,"vw":11.3123},{"c":11.23,"h":11.23,"l":11.23,"n":3,"o":11.23,"t":"2026-10-01T08:00:00Z","v":294,"vw":11.23},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-01T09:15:00Z","v":127,"vw":11},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-01T11:00:00Z","v":427,"vw":11.3},{"c":11.31,"h":11.4,"l":11.31,"n":20,"o":11.39,"t":"2026-10-01T11:15:00Z","v":1266,"vw":11.359051},{"c":11.3,"h":11.31,"l":11.3,"n":4,"o":11.31,"t":"2026-10-01T12:30:00Z","v":431,"vw":11.305249},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-01T12:45:00Z","v":200,"vw":11.35},{"c":11.28,"h":11.3945,"l":11.25,"n":654,"o":11.36,"t":"2026-10-01T13:30:00Z","v":66913,"vw":11.318257},{"c":11.35,"h":11.355,"l":11.23,"n":955,"o":11.29,"t":"2026-10-01T13:45:00Z","v":79619,"vw":11.283247},{"c":11.285,"h":11.345,"l":11.265,"n":739,"o":11.34,"t":"2026-10-01T14:00:00Z","v":49095,"vw":11.310238},{"c":11.286,"h":11.3272,"l":11.275,"n":555,"o":11.285,"t":"2026-10-01T14:15:00Z","v":37223,"vw":11.295217},{"c":11.145,"h":11.2872,"l":11.13,"n":664,"o":11.28,"t":"2026-10-01T14:30:00Z","v":49202,"vw":11.179894},{"c":11.0532,"h":11.15,"l":11.0532,"n":468,"o":11.145,"t":"2026-10-01T14:45:00Z","v":25802,"vw":11.098706},{"c":11.1,"h":11.11,"l":11.055,"n":493,"o":11.065,"t":"2026-10-01T15:00:00Z","v":42714,"vw":11.080239},{"c":11.06,"h":11.14,"l":11.06,"n":1254,"o":11.1,"t":"2026-10-01T15:15:00Z","v":118389,"vw":11.102935},{"c":11.06,"h":11.075,"l":11.05,"n":436,"o":11.05,"t":"2026-10-01T15:30:00Z","v":27607,"vw":11.064187},{"c":11.085,"h":11.105,"l":11.045,"n":549,"o":11.05,"t":"2026-10-01T15:45:00Z","v":39404,"vw":11.084969},{"c":11.095,"h":11.13,"l":11.08,"n":477,"o":11.085,"t":"2026-10-01T16:00:00Z","v":40304,"vw":11.105467},{"c":11.085,"h":11.115,"l":11.075,"n":362,"o":11.09,"t":"2026-10-01T16:15:00Z","v":21687,"vw":11.09212},{"c":11.065,"h":11.085,"l":11.045,"n":538,"o":11.08,"t":"2026-10-01T16:30:00Z","v":45465,"vw":11.062659},{"c":11.045,"h":11.06,"l":11.03,"n":690,"o":11.06,"t":"2026-10-01T16:45:00Z","v":54930,"vw":11.040921},{"c":11.06,"h":11.085,"l":11.05,"n":456,"o":11.05,"t":"2026-10-01T17:00:00Z","v":30520,"vw":11.064089},{"c":11.18,"h":11.185,"l":11.06,"n":868,"o":11.065,"t":"2026-10-01T17:15:00Z","v":83194,"vw":11.100654},{"c":11.2,"h":11.21,"l":11.18,"n":437,"o":11.185,"t":"2026-10-01T17:30:00Z","v":35218,"vw":11.193051},{"c":11.175,"h":11.195,"l":11.165,"n":335,"o":11.195,"t":"2026-10-01T17:45:00Z","v":17558,"vw":11.177726},{"c":11.175,"h":11.19,"l":11.15,"n":289,"o":11.175,"t":"2026-10-01T18:00:00Z","v":19294,"vw":11.175075},{"c":11.135,"h":11.19,"l":11.125,"n":520,"o":11.175,"t":"2026-10-01T18:15:00Z","v":49284,"vw":11.154866},{"c":11.145,"h":11.175,"l":11.13,"n":554,"o":11.135,"t":"2026-10-01T18:30:00Z","v":42856,"vw":11.152639},{"c":11.13,"h":11.155,"l":11.13,"n":371,"o":11.15,"t":"2026-10-01T18:45:00Z","v":19706,"vw":11.143845},{"c":11.15,"h":11.185,"l":11.12,"n":739,"o":11.135,"t":"2026-10-01T19:00:00Z","v":73516,"vw":11.153267},{"c":11.205,"h":11.205,"l":11.15,"n":873,"o":11.15,"t":"2026-10-01T19:15:00Z","v":96095,"vw":11.173966},{"c":11.195,"h":11.21,"l":11.19,"n":1062,"o":11.205,"t":"2026-10-01T19:30:00Z","v":96768,"vw":11.198522},{"c":11.125,"h":11.2,"l":11.12,"n":2429,"o":11.195,"t":"2026-10-01T19:45:00Z","v":235142,"vw":11.149948},{"c":11.14,"h":11.14,"l":11.122,"n":20,"o":11.14,"t":"2026-10-01T20:00:00Z","v":153996,"vw":11.139959},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-01T20:30:00Z","v":2336,"vw":11.14},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-02T11:30:00Z","v":100,"vw":11.14},{"c":11.02,"h":11.216,"l":10.965,"n":492,"o":11.14,"t":"2026-10-02T13:30:00Z","v":52236,"vw":11.071832},{"c":11.16,"h":11.16,"l":11.03,"n":462,"o":11.04,"t":"2026-10-02T13:45:00Z","v":58541,"vw":11.08592},{"c":11.11,"h":11.16,"l":11.06,"n":805,"o":11.16,"t":"2026-10-02T14:00:00Z","v":98753,"vw":11.104805},{"c":11.14,"h":11.2,"l":11.1,"n":356,"o":11.1026,"t":"2026-10-02T14:15:00Z","v":36190,"vw":11.165998},{"c":11.195,"h":11.205,"l":11.125,"n":622,"o":11.14,"t":"2026-10-02T14:30:00Z","v":51612,"vw":11.166371},{"c":11.16,"h":11.215,"l":11.14,"n":473,"o":11.19,"t":"2026-10-02T14:45:00Z","v":35847,"vw":11.17407},{"c":11.03,"h":11.17,"l":11.015,"n":679,"o":11.16,"t":"2026-10-02T15:00:00Z","v":51792,"vw":11.081553},{"c":11.115,"h":11.115,"l":11.015,"n":964,"o":11.02,"t":"2026-10-02T15:15:00Z","v":112284,"vw":11.050813},{"c":11.11,"h":11.14,"l":11.09,"n":325,"o":11.11,"t":"2026-10-02T15:30:00Z","v":21191,"vw":11.110874},{"c":11.105,"h":11.125,"l":11.1,"n":366,"o":11.12,"t":"2026-10-02T15:45:00Z","v":36296,"vw":11.108987},{"c":11.1209,"h":11.13,"l":11.095,"n":349,"o":11.105,"t":"2026-10-02T16:00:00Z","v":33509,"vw":11.110068},{"c":11.101,"h":11.125,"l":11.101,"n":279,"o":11.125,"t":"2026-10-02T16:15:00Z","v":21445,"vw":11.119427},{"c":11.101,"h":11.115,"l":11.095,"n":376,"o":11.105,"t":"2026-10-02T16:30:00Z","v":34744,"vw":11.108884},{"c":11.125,"h":11.135,"l":11.1,"n":322,"o":11.105,"t":"2026-10-02T16:45:00Z","v":28379,"vw":11.117156},{"c":11.115,"h":11.14,"l":11.105,"n":258,"o":11.125,"t":"2026-10-02T17:00:00Z","v":24620,"vw":11.120006},{"c":11.125,"h":11.15,"l":11.11,"n":281,"o":11.112,"t":"2026-10-02T17:15:00Z","v":33196,"vw":11.131253},{"c":11.145,"h":11.155,"l":11.12,"n":221,"o":11.12,"t":"2026-10-02T17:30:00Z","v":23816,"vw":11.129014},{"c":11.155,"h":11.16,"l":11.145,"n":320,"o":11.145,"t":"2026-10-02T17:45:00Z","v":38774,"vw":11.155161},{"c":11.155,"h":11.17,"l":11.135,"n":517,"o":11.155,"t":"2026-10-02T18:00:00Z","v":50923,"vw":11.152777},{"c":11.12,"h":11.155,"l":11.12,"n":341,"o":11.155,"t":"2026-10-02T18:15:00Z","v":21393,"vw":11.137168},{"c":11.095,"h":11.115,"l":11.07,"n":658,"o":11.115,"t":"2026-10-02T18:30:00Z","v":72366,"vw":11.082391},{"c":11.085,"h":11.095,"l":11.06,"n":697,"o":11.095,"t":"2026-10-02T18:45:00Z","v":83235,"vw":11.076107},{"c":11.055,"h":11.085,"l":11.05,"n":494,"o":11.085,"t":"2026-10-02T19:00:00Z","v":37184,"vw":11.067901},{"c":11.025,"h":11.07,"l":11.015,"n":1553,"o":11.055,"t":"2026-10-02T19:15:00Z","v":107953,"vw":11.039274},{"c":11.035,"h":11.07,"l":11.025,"n":5036,"o":11.025,"t":"2026-10-02T19:30:00Z","v":142443,"vw":11.044456},{"c":11.07,"h":11.08,"l":11.02,"n":7033,"o":11.04,"t":"2026-10-02T19:45:00Z","v":506444,"vw":11.051516},{"c":11.07,"h":11.07,"l":11.07,"n":20,"o":11.07,"t":"2026-10-02T20:00:00Z","v":221584,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-02T20:30:00Z","v":2174,"vw":11.07},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-05T09:30:00Z","v":1600,"vw":10.91},{"c":11.2127,"h":11.2127,"l":11.2127,"n":1,"o":11.2127,"t":"2026-10-05T11:15:00Z","v":250,"vw":11.2127},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-05T11:45:00Z","v":268,"vw":11.27},{"c":11.08,"h":11.15,"l":11.05,"n":95,"o":11.15,"t":"2026-10-05T12:45:00Z","v":9209,"vw":11.103515},{"c":11.335,"h":11.335,"l":11.1,"n":1165,"o":11.1,"t":"2026-10-05T13:30:00Z","v":186112,"vw":11.197098},{"c":11.126,"h":11.336,"l":11.11,"n":1050,"o":11.335,"t":"2026-10-05T13:45:00Z","v":130200,"vw":11.254101},{"c":11.08,"h":11.14,"l":11.08,"n":697,"o":11.125,"t":"2026-10-05T14:00:00Z","v":47923,"vw":11.109994},{"c":11.13,"h":11.1358,"l":11.07,"n":658,"o":11.075,"t":"2026-10-05T14:15:00Z","v":53826,"vw":11.104792},{"c":11.065,"h":11.12,"l":11.05,"n":573,"o":11.12,"t":"2026-10-05T14:30:00Z","v":36950,"vw":11.082265},{"c":11.09,"h":11.1,"l":11.065,"n":570,"o":11.065,"t":"2026-10-05T14:45:00Z","v":36324,"vw":11.082489},{"c":11,"h":11.085,"l":10.975,"n":743,"o":11.085,"t":"2026-10-05T15:00:00Z","v":76105,"vw":11.024441},{"c":11.015,"h":11.065,"l":10.99,"n":902,"o":11,"t":"2026-10-05T15:15:00Z","v":99957,"vw":11.024819},{"c":11.065,"h":11.065,"l":11.02,"n":488,"o":11.02,"t":"2026-10-05T15:30:00Z","v":34337,"vw":11.045458},{"c":11.075,"h":11.08,"l":11.06,"n":563,"o":11.065,"t":"2026-10-05T15:45:00Z","v":40039,"vw":11.07121},{"c":11.03,"h":11.075,"l":11.03,"n":443,"o":11.075,"t":"2026-10-05T16:00:00Z","v":25250,"vw":11.04493},{"c":10.99,"h":11.035,"l":10.99,"n":798,"o":11.03,"t":"2026-10-05T16:15:00Z","v":65459,"vw":11.014352},{"c":11,"h":11.005,"l":10.97,"n":516,"o":10.99,"t":"2026-10-05T16:30:00Z","v":33861,"vw":10.991656},{"c":11,"h":11.035,"l":10.995,"n":695,"o":11.005,"t":"2026-10-05T16:45:00Z","v":48874,"vw":11.020253},{"c":11.045,"h":11.05,"l":10.9914,"n":537,"o":11,"t":"2026-10-05T17:00:00Z","v":34624,"vw":11.017466},{"c":10.995,"h":11.05,"l":10.995,"n":871,"o":11.04,"t":"2026-10-05T17:15:00Z","v":70686,"vw":11.027406},{"c":11.105,"h":11.115,"l":10.99,"n":1506,"o":10.99,"t":"2026-10-05T17:30:00Z","v":254223,"vw":11.018608},{"c":11.12,"h":11.125,"l":11.095,"n":555,"o":11.105,"t":"2026-10-05T17:45:00Z","v":47362,"vw":11.1096},{"c":11.175,"h":11.185,"l":11.12,"n":474,"o":11.12,"t":"2026-10-05T18:00:00Z","v":41730,"vw":11.150009},{"c":11.13,"h":11.175,"l":11.095,"n":487,"o":11.175,"t":"2026-10-05T18:15:00Z","v":31919,"vw":11.12849},{"c":11.145,"h":11.15,"l":11.125,"n":422,"o":11.135,"t":"2026-10-05T18:30:00Z","v":28990,"vw":11.135401},{"c":11.145,"h":11.15,"l":11.13,"n":420,"o":11.15,"t":"2026-10-05T18:45:00Z","v":31771,"vw":11.140363},{"c":11.09,"h":11.145,"l":11.09,"n":542,"o":11.145,"t":"2026-10-05T19:00:00Z","v":43027,"vw":11.118315},{"c":11.1205,"h":11.13,"l":11.07,"n":1208,"o":11.09,"t":"2026-10-05T19:15:00Z","v":184811,"vw":11.098806},{"c":11.155,"h":11.165,"l":11.11,"n":1795,"o":11.12,"t":"2026-10-05T19:30:00Z","v":206229,"vw":11.137064},{"c":11.195,"h":11.225,"l":11.135,"n":4001,"o":11.155,"t":"2026-10-05T19:45:00Z","v":481815,"vw":11.18684},{"c":11.2,"h":11.2,"l":11.2,"n":25,"o":11.2,"t":"2026-10-05T20:00:00Z","v":303562,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-05T20:30:00Z","v":400,"vw":11.2},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-05T23:00:00Z","v":100,"vw":11.15},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-06T08:45:00Z","v":105,"vw":11.3},{"c":11.25,"h":11.25,"l":11.25,"n":3,"o":11.25,"t":"2026-10-06T11:00:00Z","v":374,"vw":11.25},{"c":11.275,"h":11.4076,"l":11.21,"n":612,"o":11.315,"t":"2026-10-06T13:30:00Z","v":132849,"vw":11.304909},{"c":11.416,"h":11.431,"l":11.22,"n":1316,"o":11.286,"t":"2026-10-06T13:45:00Z","v":201520,"vw":11.320336},{"c":11.385,"h":11.44,"l":11.342,"n":386,"o":11.41,"t":"2026-10-06T14:00:00Z","v":30625,"vw":11.387716},{"c":11.33,"h":11.38,"l":11.315,"n":364,"o":11.38,"t":"2026-10-06T14:15:00Z","v":24205,"vw":11.329492},{"c":11.28,"h":11.325,"l":11.243,"n":348,"o":11.32,"t":"2026-10-06T14:30:00Z","v":31916,"vw":11.278682},{"c":11.255,"h":11.3,"l":11.255,"n":362,"o":11.285,"t":"2026-10-06T14:45:00Z","v":23915,"vw":11.27992},{"c":11.28,"h":11.29,"l":11.255,"n":258,"o":11.255,"t":"2026-10-06T15:00:00Z","v":14618,"vw":11.273303},{"c":11.3471,"h":11.355,"l":11.275,"n":443,"o":11.275,"t":"2026-10-06T15:15:00Z","v":35830,"vw":11.31595},{"c":11.345,"h":11.35,"l":11.331,"n":196,"o":11.3428,"t":"2026-10-06T15:30:00Z","v":30611,"vw":11.336497},{"c":11.345,"h":11.355,"l":11.335,"n":267,"o":11.34,"t":"2026-10-06T15:45:00Z","v":18016,"vw":11.342959},{"c":11.301,"h":11.345,"l":11.3,"n":246,"o":11.34,"t":"2026-10-06T16:00:00Z","v":16605,"vw":11.33309},{"c":11.265,"h":11.3,"l":11.26,"n":191,"o":11.3,"t":"2026-10-06T16:15:00Z","v":19632,"vw":11.275771},{"c":11.275,"h":11.275,"l":11.2601,"n":143,"o":11.265,"t":"2026-10-06T16:30:00Z","v":11782,"vw":11.267696},{"c":11.315,"h":11.325,"l":11.25,"n":336,"o":11.275,"t":"2026-10-06T16:45:00Z","v":44492,"vw":11.279572},{"c":11.31,"h":11.325,"l":11.3,"n":118,"o":11.315,"t":"2026-10-06T17:00:00Z","v":6508,"vw":11.313708},{"c":11.33,"h":11.33,"l":11.26,"n":330,"o":11.315,"t":"2026-10-06T17:15:00Z","v":32354,"vw":11.297573},{"c":11.325,"h":11.355,"l":11.325,"n":224,"o":11.325,"t":"2026-10-06T17:30:00Z","v":10622,"vw":11.340138},{"c":11.35,"h":11.35,"l":11.315,"n":164,"o":11.32,"t":"2026-10-06T17:45:00Z","v":12736,"vw":11.334579},{"c":11.345,"h":11.38,"l":11.345,"n":249,"o":11.35,"t":"2026-10-06T18:00:00Z","v":19734,"vw":11.355968},{"c":11.355,"h":11.3687,"l":11.33,"n":310,"o":11.345,"t":"2026-10-06T18:15:00Z","v":26188,"vw":11.347911},{"c":11.315,"h":11.355,"l":11.315,"n":295,"o":11.35,"t":"2026-10-06T18:30:00Z","v":17143,"vw":11.339061},{"c":11.33,"h":11.34,"l":11.295,"n":867,"o":11.3105,"t":"2026-10-06T18:45:00Z","v":157310,"vw":11.310509},{"c":11.325,"h":11.345,"l":11.325,"n":348,"o":11.3305,"t":"2026-10-06T19:00:00Z","v":27112,"vw":11.334307},{"c":11.315,"h":11.34,"l":11.315,"n":356,"o":11.325,"t":"2026-10-06T19:15:00Z","v":30918,"vw":11.330125},{"c":11.315,"h":11.325,"l":11.3108,"n":339,"o":11.315,"t":"2026-10-06T19:30:00Z","v":22189,"vw":11.320791},{"c":11.385,"h":11.4,"l":11.31,"n":1483,"o":11.315,"t":"2026-10-06T19:45:00Z","v":207325,"vw":11.356801},{"c":11.37,"h":11.37,"l":11.37,"n":22,"o":11.37,"t":"2026-10-06T20:00:00Z","v":165692,"vw":11.37},{"c":11.2479,"h":11.2479,"l":11.2479,"n":1,"o":11.2479,"t":"2026-10-06T20:30:00Z","v":327,"vw":11.2479},{"c":11.2102,"h":11.2102,"l":11.2102,"n":1,"o":11.2102,"t":"2026-10-06T21:45:00Z","v":100,"vw":11.2102},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-07T10:15:00Z","v":100,"vw":11.23},{"c":11.35,"h":11.35,"l":11.34,"n":9,"o":11.34,"t":"2026-10-07T12:45:00Z","v":855,"vw":11.348824},{"c":11.2014,"h":11.2014,"l":11.2014,"n":1,"o":11.2014,"t":"2026-10-07T13:00:00Z","v":100,"vw":11.2014},{"c":11.3,"h":11.39,"l":11.26,"n":279,"o":11.3,"t":"2026-10-07T13:30:00Z","v":36802,"vw":11.307906},{"c":11.16,"h":11.355,"l":11.125,"n":1444,"o":11.311,"t":"2026-10-07T13:45:00Z","v":184086,"vw":11.257763},{"c":11.125,"h":11.19,"l":11.09,"n":736,"o":11.15,"t":"2026-10-07T14:00:00Z","v":98675,"vw":11.132331},{"c":11.145,"h":11.175,"l":11.125,"n":469,"o":11.125,"t":"2026-10-07T14:15:00Z","v":37242,"vw":11.14999},{"c":11.215,"h":11.225,"l":11.145,"n":633,"o":11.145,"t":"2026-10-07T14:30:00Z","v":39359,"vw":11.1948},{"c":11.215,"h":11.22,"l":11.175,"n":571,"o":11.22,"t":"2026-10-07T14:45:00Z","v":44369,"vw":11.198624},{"c":11.295,"h":11.295,"l":11.215,"n":389,"o":11.22,"t":"2026-10-07T15:00:00Z","v":30509,"vw":11.246865},{"c":11.3,"h":11.305,"l":11.29,"n":370,"o":11.3,"t":"2026-10-07T15:15:00Z","v":32651,"vw":11.300666},{"c":11.335,"h":11.335,"l":11.27,"n":436,"o":11.3,"t":"2026-10-07T15:30:00Z","v":42297,"vw":11.294436},{"c":11.345,"h":11.36,"l":11.33,"n":323,"o":11.33,"t":"2026-10-07T15:45:00Z","v":22468,"vw":11.346198},{"c":11.335,"h":11.345,"l":11.33,"n":296,"o":11.345,"t":"2026-10-07T16:00:00Z","v":27667,"vw":11.339325},{"c":11.315,"h":11.345,"l":11.315,"n":395,"o":11.335,"t":"2026-10-07T16:15:00Z","v":42416,"vw":11.328115},{"c":11.315,"h":11.325,"l":11.3,"n":387,"o":11.315,"t":"2026-10-07T16:30:00Z","v":43916,"vw":11.311912},{"c":11.37,"h":11.375,"l":11.315,"n":982,"o":11.315,"t":"2026-10-07T16:45:00Z","v":80566,"vw":11.332049},{"c":11.405,"h":11.405,"l":11.35,"n":279,"o":11.36,"t":"2026-10-07T17:00:00Z","v":27766,"vw":11.37541},{"c":11.31,"h":11.4,"l":11.31,"n":297,"o":11.4,"t":"2026-10-07T17:15:00Z","v":34549,"vw":11.360392},{"c":11.325,"h":11.33,"l":11.305,"n":575,"o":11.305,"t":"2026-10-07T17:30:00Z","v":28510,"vw":11.314889},{"c":11.315,"h":11.325,"l":11.305,"n":251,"o":11.32,"t":"2026-10-07T17:45:00Z","v":24993,"vw":11.316146},{"c":11.305,"h":11.325,"l":11.305,"n":293,"o":11.315,"t":"2026-10-07T18:00:00Z","v":35878,"vw":11.312924},{"c":11.31,"h":11.32,"l":11.295,"n":298,"o":11.31,"t":"2026-10-07T18:15:00Z","v":34328,"vw":11.308224},{"c":11.33,"h":11.335,"l":11.31,"n":376,"o":11.315,"t":"2026-10-07T18:30:00Z","v":29188,"vw":11.323605},{"c":11.315,"h":11.33,"l":11.31,"n":423,"o":11.33,"t":"2026-10-07T18:45:00Z","v":22865,"vw":11.320343},{"c":11.265,"h":11.325,"l":11.265,"n":500,"o":11.32,"t":"2026-10-07T19:00:00Z","v":41214,"vw":11.29395},{"c":11.225,"h":11.275,"l":11.225,"n":575,"o":11.265,"t":"2026-10-07T19:15:00Z","v":57624,"vw":11.246827},{"c":11.185,"h":11.245,"l":11.17,"n":1008,"o":11.23,"t":"2026-10-07T19:30:00Z","v":122259,"vw":11.195441},{"c":11.23,"h":11.25,"l":11.16,"n":3027,"o":11.185,"t":"2026-10-07T19:45:00Z","v":459591,"vw":11.213947},{"c":11.225,"h":11.225,"l":11.225,"n":23,"o":11.225,"t":"2026-10-07T20:00:00Z","v":162219,"vw":11.225},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-08T11:45:00Z","v":163,"vw":11.18},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-08T12:00:00Z","v":100,"vw":11},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-08T13:00:00Z","v":167,"vw":11.2},{"c":11.38,"h":11.38,"l":11.22,"n":18,"o":11.22,"t":"2026-10-08T13:15:00Z","v":1443,"vw":11.336979},{"c":11.261,"h":11.36,"l":11.1908,"n":331,"o":11.34,"t":"2026-10-08T13:30:00Z","v":51807,"vw":11.27452},{"c":11.315,"h":11.3378,"l":11.215,"n":272,"o":11.246,"t":"2026-10-08T13:45:00Z","v":20673,"vw":11.280626},{"c":11.27,"h":11.3,"l":11.27,"n":229,"o":11.28,"t":"2026-10-08T14:00:00Z","v":18495,"vw":11.280712},{"c":11.26,"h":11.31,"l":11.255,"n":231,"o":11.26,"t":"2026-10-08T14:15:00Z","v":18646,"vw":11.277229},{"c":11.26,"h":11.3,"l":11.255,"n":206,"o":11.26,"t":"2026-10-08T14:30:00Z","v":14425,"vw":11.279491},{"c":11.235,"h":11.29,"l":11.235,"n":279,"o":11.27,"t":"2026-10-08T14:45:00Z","v":44227,"vw":11.266401},{"c":11.2,"h":11.245,"l":11.1801,"n":293,"o":11.235,"t":"2026-10-08T15:00:00Z","v":23906,"vw":11.205984},{"c":11.17,"h":11.2,"l":11.155,"n":237,"o":11.2,"t":"2026-10-08T15:15:00Z","v":16625,"vw":11.168119},{"c":11.2,"h":11.2,"l":11.17,"n":149,"o":11.17,"t":"2026-10-08T15:30:00Z","v":8803,"vw":11.184951},{"c":11.215,"h":11.23,"l":11.2015,"n":284,"o":11.205,"t":"2026-10-08T15:45:00Z","v":18925,"vw":11.215986},{"c":11.205,"h":11.2114,"l":11.195,"n":180,"o":11.2114,"t":"2026-10-08T16:00:00Z","v":10333,"vw":11.200896},{"c":11.21,"h":11.265,"l":11.1911,"n":238,"o":11.205,"t":"2026-10-08T16:15:00Z","v":18457,"vw":11.218054},{"c":11.19,"h":11.23,"l":11.18,"n":214,"o":11.215,"t":"2026-10-08T16:30:00Z","v":14258,"vw":11.20839},{"c":11.245,"h":11.25,"l":11.175,"n":402,"o":11.19,"t":"2026-10-08T16:45:00Z","v":24910,"vw":11.204991},{"c":11.22,"h":11.245,"l":11.165,"n":334,"o":11.24,"t":"2026-10-08T17:00:00Z","v":21909,"vw":11.215535},{"c":11.18,"h":11.23,"l":11.155,"n":329,"o":11.22,"t":"2026-10-08T17:15:00Z","v":18810,"vw":11.191192},{"c":11.195,"h":11.225,"l":11.185,"n":406,"o":11.19,"t":"2026-10-08T17:30:00Z","v":34671,"vw":11.200227},{"c":11.19,"h":11.195,"l":11.155,"n":311,"o":11.195,"t":"2026-10-08T17:45:00Z","v":28983,"vw":11.176031},{"c":11.25,"h":11.255,"l":11.165,"n":370,"o":11.2,"t":"2026-10-08T18:00:00Z","v":32519,"vw":11.197673},{"c":11.255,"h":11.261,"l":11.235,"n":209,"o":11.26,"t":"2026-10-08T18:15:00Z","v":17151,"vw":11.252231},{"c":11.235,"h":11.255,"l":11.2313,"n":230,"o":11.25,"t":"2026-10-08T18:30:00Z","v":13688,"vw":11.247562},{"c":11.275,"h":11.275,"l":11.235,"n":269,"o":11.235,"t":"2026-10-08T18:45:00Z","v":14107,"vw":11.254601},{"c":11.2412,"h":11.28,"l":11.24,"n":404,"o":11.275,"t":"2026-10-08T19:00:00Z","v":25751,"vw":11.263247},{"c":11.275,"h":11.285,"l":11.245,"n":377,"o":11.25,"t":"2026-10-08T19:15:00Z","v":24953,"vw":11.263375},{"c":11.32,"h":11.32,"l":11.235,"n":943,"o":11.27,"t":"2026-10-08T19:30:00Z","v":76512,"vw":11.276098},{"c":11.34,"h":11.375,"l":11.285,"n":2392,"o":11.315,"t":"2026-10-08T19:45:00Z","v":349903,"vw":11.331562},{"c":11.34,"h":11.34,"l":11.34,"n":24,"o":11.34,"t":"2026-10-08T20:00:00Z","v":86323,"vw":11.34},{"c":11.34,"h":11.5,"l":11.25,"n":73,"o":11.25,"t":"2026-10-09T13:00:00Z","v":5591,"vw":11.282557},{"c":11.35,"h":11.43,"l":11.32,"n":93,"o":11.4,"t":"2026-10-09T13:15:00Z","v":9466,"vw":11.385453},{"c":11.32,"h":11.49,"l":11.27,"n":280,"o":11.46,"t":"2026-10-09T13:30:00Z","v":35225,"vw":11.412197},{"c":11.4,"h":11.42,"l":11.32,"n":310,"o":11.321,"t":"2026-10-09T13:45:00Z","v":24238,"vw":11.389769},{"c":11.37,"h":11.39,"l":11.35,"n":347,"o":11.36,"t":"2026-10-09T14:00:00Z","v":31248,"vw":11.367042},{"c":11.36,"h":11.43,"l":11.34,"n":354,"o":11.36,"t":"2026-10-09T14:15:00Z","v":54123,"vw":11.369197},{"c":11.345,"h":11.37,"l":11.325,"n":248,"o":11.36,"t":"2026-10-09T14:30:00Z","v":18609,"vw":11.346391},{"c":11.41,"h":11.415,"l":11.335,"n":670,"o":11.34,"t":"2026-10-09T14:45:00Z","v":81120,"vw":11.387983},{"c":11.375,"h":11.41,"l":11.365,"n":432,"o":11.405,"t":"2026-10-09T15:00:00Z","v":34155,"vw":11.383937},{"c":11.425,"h":11.435,"l":11.37,"n":309,"o":11.37,"t":"2026-10-09T15:15:00Z","v":34017,"vw":11.388863},{"c":11.395,"h":11.435,"l":11.395,"n":366,"o":11.425,"t":"2026-10-09T15:30:00Z","v":25039,"vw":11.415023},{"c":11.42,"h":11.425,"l":11.39,"n":413,"o":11.395,"t":"2026-10-09T15:45:00Z","v":41733,"vw":11.397594},{"c":11.395,"h":11.42,"l":11.39,"n":286,"o":11.4109,"t":"2026-10-09T16:00:00Z","v":18497,"vw":11.403275},{"c":11.41,"h":11.41,"l":11.385,"n":339,"o":11.395,"t":"2026-10-09T16:15:00Z","v":34109,"vw":11.394905},{"c":11.405,"h":11.425,"l":11.395,"n":287,"o":11.415,"t":"2026-10-09T16:30:00Z","v":20623,"vw":11.403988},{"c":11.4,"h":11.42,"l":11.4,"n":156,"o":11.415,"t":"2026-10-09T16:45:00Z","v":8521,"vw":11.410769},{"c":11.395,"h":11.415,"l":11.38,"n":375,"o":11.405,"t":"2026-10-09T17:00:00Z","v":48253,"vw":11.394431},{"c":11.335,"h":11.4,"l":11.315,"n":653,"o":11.395,"t":"2026-10-09T17:15:00Z","v":84297,"vw":11.368272},{"c":11.325,"h":11.34,"l":11.325,"n":266,"o":11.335,"t":"2026-10-09T17:30:00Z","v":22321,"vw":11.330305},{"c":11.325,"h":11.335,"l":11.32,"n":359,"o":11.32,"t":"2026-10-09T17:45:00Z","v":29882,"vw":11.32839},{"c":11.32,"h":11.335,"l":11.32,"n":402,"o":11.325,"t":"2026-10-09T18:00:00Z","v":22747,"vw":11.325477},{"c":11.32,"h":11.33,"l":11.305,"n":355,"o":11.325,"t":"2026-10-09T18:15:00Z","v":24202,"vw":11.315114},{"c":11.305,"h":11.32,"l":11.305,"n":335,"o":11.31,"t":"2026-10-09T18:30:00Z","v":22565,"vw":11.310293},{"c":11.305,"h":11.31,"l":11.3,"n":397,"o":11.305,"t":"2026-10-09T18:45:00Z","v":21709,"vw":11.305231},{"c":11.245,"h":11.305,"l":11.245,"n":550,"o":11.305,"t":"2026-10-09T19:00:00Z","v":42141,"vw":11.279296},{"c":11.26,"h":11.27,"l":11.245,"n":596,"o":11.245,"t":"2026-10-09T19:15:00Z","v":45420,"vw":11.255597},{"c":11.265,"h":11.2773,"l":11.25,"n":769,"o":11.255,"t":"2026-10-09T19:30:00Z","v":67785,"vw":11.2622},{"c":11.255,"h":11.29,"l":11.225,"n":2051,"o":11.265,"t":"2026-10-09T19:45:00Z","v":299254,"vw":11.250758},{"c":11.43,"h":11.43,"l":11.26,"n":22,"o":11.26,"t":"2026-10-09T20:00:00Z","v":178592,"vw":11.260105},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-09T20:30:00Z","v":266,"vw":11.25},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-10-12T13:15:00Z","v":290,"vw":11.27},{"c":11.47,"h":11.536,"l":11.3,"n":371,"o":11.3,"t":"2026-10-12T13:30:00Z","v":51090,"vw":11.412267},{"c":11.36,"h":11.47,"l":11.33,"n":588,"o":11.465,"t":"2026-10-12T13:45:00Z","v":94512,"vw":11.367934},{"c":11.31,"h":11.36,"l":11.2701,"n":418,"o":11.35,"t":"2026-10-12T14:00:00Z","v":45725,"vw":11.310872},{"c":11.34,"h":11.36,"l":11.31,"n":477,"o":11.31,"t":"2026-10-12T14:15:00Z","v":47286,"vw":11.334024},{"c":11.365,"h":11.38,"l":11.3412,"n":278,"o":11.35,"t":"2026-10-12T14:30:00Z","v":26632,"vw":11.360037},{"c":11.505,"h":11.54,"l":11.365,"n":737,"o":11.365,"t":"2026-10-12T14:45:00Z","v":65795,"vw":11.475166},{"c":11.46,"h":11.525,"l":11.455,"n":693,"o":11.5,"t":"2026-10-12T15:00:00Z","v":62116,"vw":11.473563},{"c":11.48,"h":11.48,"l":11.445,"n":370,"o":11.465,"t":"2026-10-12T15:15:00Z","v":27918,"vw":11.457657},{"c":11.4011,"h":11.48,"l":11.4,"n":486,"o":11.48,"t":"2026-10-12T15:30:00Z","v":32861,"vw":11.427937},{"c":11.365,"h":11.415,"l":11.365,"n":259,"o":11.4,"t":"2026-10-12T15:45:00Z","v":18436,"vw":11.397003},{"c":11.355,"h":11.3676,"l":11.34,"n":169,"o":11.3676,"t":"2026-10-12T16:00:00Z","v":11623,"vw":11.351479},{"c":11.355,"h":11.365,"l":11.35,"n":266,"o":11.355,"t":"2026-10-12T16:15:00Z","v":15532,"vw":11.358715},{"c":11.3501,"h":11.38,"l":11.35,"n":388,"o":11.36,"t":"2026-10-12T16:30:00Z","v":27371,"vw":11.367164},{"c":11.36,"h":11.36,"l":11.33,"n":353,"o":11.35,"t":"2026-10-12T16:45:00Z","v":26375,"vw":11.34679},{"c":11.375,"h":11.375,"l":11.355,"n":202,"o":11.355,"t":"2026-10-12T17:00:00Z","v":10133,"vw":11.362905},{"c":11.39,"h":11.39,"l":11.365,"n":225,"o":11.375,"t":"2026-10-12T17:15:00Z","v":16467,"vw":11.379376},{"c":11.385,"h":11.415,"l":11.38,"n":423,"o":11.385,"t":"2026-10-12T17:30:00Z","v":37318,"vw":11.394626},{"c":11.36,"h":11.385,"l":11.36,"n":268,"o":11.38,"t":"2026-10-12T17:45:00Z","v":19142,"vw":11.371028},{"c":11.405,"h":11.415,"l":11.36,"n":708,"o":11.36,"t":"2026-10-12T18:00:00Z","v":67253,"vw":11.384129},{"c":11.355,"h":11.41,"l":11.35,"n":379,"o":11.405,"t":"2026-10-12T18:15:00Z","v":22966,"vw":11.376951},{"c":11.33,"h":11.36,"l":11.31,"n":430,"o":11.355,"t":"2026-10-12T18:30:00Z","v":36350,"vw":11.332936},{"c":11.335,"h":11.34,"l":11.33,"n":188,"o":11.33,"t":"2026-10-12T18:45:00Z","v":7525,"vw":11.335125},{"c":11.375,"h":11.38,"l":11.33,"n":583,"o":11.33,"t":"2026-10-12T19:00:00Z","v":50206,"vw":11.360466},{"c":11.355,"h":11.375,"l":11.335,"n":534,"o":11.375,"t":"2026-10-12T19:15:00Z","v":54761,"vw":11.353315},{"c":11.415,"h":11.43,"l":11.35,"n":1041,"o":11.355,"t":"2026-10-12T19:30:00Z","v":110495,"vw":11.391705},{"c":11.44,"h":11.475,"l":11.405,"n":2362,"o":11.41,"t":"2026-10-12T19:45:00Z","v":367005,"vw":11.441106},{"c":11.44,"h":11.44,"l":11.44,"n":29,"o":11.44,"t":"2026-10-12T20:00:00Z","v":236904,"vw":11.44},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-13T12:15:00Z","v":119,"vw":11.41},{"c":11.2623,"h":11.2623,"l":11.2623,"n":1,"o":11.2623,"t":"2026-10-13T12:30:00Z","v":1000,"vw":11.2623},{"c":11.41,"h":11.41,"l":11.41,"n":8,"o":11.41,"t":"2026-10-13T13:00:00Z","v":206,"vw":11.41},{"c":11.43,"h":11.46,"l":11.41,"n":79,"o":11.41,"t":"2026-10-13T13:15:00Z","v":11885,"vw":11.429773},{"c":11.57,"h":11.58,"l":11.42,"n":1341,"o":11.47,"t":"2026-10-13T13:30:00Z","v":307683,"vw":11.468129},{"c":11.55,"h":11.61,"l":11.48,"n":688,"o":11.56,"t":"2026-10-13T13:45:00Z","v":85923,"vw":11.516718},{"c":11.58,"h":11.59,"l":11.53,"n":827,"o":11.55,"t":"2026-10-13T14:00:00Z","v":125211,"vw":11.564603},{"c":11.595,"h":11.595,"l":11.565,"n":586,"o":11.59,"t":"2026-10-13T14:15:00Z","v":50791,"vw":11.581159},{"c":11.505,"h":11.6,"l":11.495,"n":419,"o":11.6,"t":"2026-10-13T14:30:00Z","v":27480,"vw":11.541914},{"c":11.51,"h":11.59,"l":11.48,"n":1279,"o":11.5,"t":"2026-10-13T14:45:00Z","v":212296,"vw":11.553723},{"c":11.6,"h":11.61,"l":11.5,"n":1683,"o":11.51,"t":"2026-10-13T15:00:00Z","v":201585,"vw":11.579061},{"c":11.58,"h":11.605,"l":11.565,"n":532,"o":11.595,"t":"2026-10-13T15:15:00Z","v":33318,"vw":11.588063},{"c":11.51,"h":11.595,"l":11.5,"n":461,"o":11.585,"t":"2026-10-13T15:30:00Z","v":48534,"vw":11.538325},{"c":11.48,"h":11.52,"l":11.475,"n":629,"o":11.51,"t":"2026-10-13T15:45:00Z","v":61403,"vw":11.49571},{"c":11.5097,"h":11.515,"l":11.455,"n":433,"o":11.475,"t":"2026-10-13T16:00:00Z","v":52216,"vw":11.479499},{"c":11.5,"h":11.51,"l":11.49,"n":359,"o":11.505,"t":"2026-10-13T16:15:00Z","v":49419,"vw":11.500087},{"c":11.535,"h":11.54,"l":11.48,"n":313,"o":11.495,"t":"2026-10-13T16:30:00Z","v":33245,"vw":11.503856},{"c":11.495,"h":11.53,"l":11.49,"n":291,"o":11.53,"t":"2026-10-13T16:45:00Z","v":10057,"vw":11.504714},{"c":11.475,"h":11.495,"l":11.475,"n":365,"o":11.495,"t":"2026-10-13T17:00:00Z","v":16512,"vw":11.487667},{"c":11.5,"h":11.5,"l":11.455,"n":410,"o":11.475,"t":"2026-10-13T17:15:00Z","v":40520,"vw":11.471584},{"c":11.5,"h":11.515,"l":11.49,"n":326,"o":11.495,"t":"2026-10-13T17:30:00Z","v":18559,"vw":11.500195},{"c":11.505,"h":11.505,"l":11.4814,"n":269,"o":11.5,"t":"2026-10-13T17:45:00Z","v":12398,"vw":11.496077},{"c":11.51,"h":11.535,"l":11.495,"n":332,"o":11.505,"t":"2026-10-13T18:00:00Z","v":15887,"vw":11.515808},{"c":11.415,"h":11.505,"l":11.405,"n":743,"o":11.505,"t":"2026-10-13T18:15:00Z","v":91168,"vw":11.447082},{"c":11.4,"h":11.42,"l":11.4,"n":311,"o":11.415,"t":"2026-10-13T18:30:00Z","v":16810,"vw":11.407658},{"c":11.415,"h":11.435,"l":11.4,"n":515,"o":11.405,"t":"2026-10-13T18:45:00Z","v":43331,"vw":11.416661},{"c":11.5,"h":11.5,"l":11.405,"n":529,"o":11.415,"t":"2026-10-13T19:00:00Z","v":50556,"vw":11.465231},{"c":11.505,"h":11.505,"l":11.48,"n":525,"o":11.495,"t":"2026-10-13T19:15:00Z","v":49052,"vw":11.491926},{"c":11.485,"h":11.525,"l":11.475,"n":746,"o":11.505,"t":"2026-10-13T19:30:00Z","v":55396,"vw":11.508345},{"c":11.39,"h":11.485,"l":11.385,"n":2506,"o":11.485,"t":"2026-10-13T19:45:00Z","v":294772,"vw":11.429115},{"c":11.38,"h":11.38,"l":11.38,"n":20,"o":11.38,"t":"2026-10-13T20:00:00Z","v":132216,"vw":11.38},{"c":11.38,"h":11.38,"l":11.37,"n":3,"o":11.37,"t":"2026-10-13T20:15:00Z","v":46133,"vw":11.379956},{"c":11.35,"h":11.45,"l":11.28,"n":67,"o":11.45,"t":"2026-10-14T13:00:00Z","v":8999,"vw":11.379223},{"c":11.35,"h":11.45,"l":11.32,"n":75,"o":11.42,"t":"2026-10-14T13:15:00Z","v":12202,"vw":11.379294},{"c":11.35,"h":11.39,"l":11.275,"n":206,"o":11.33,"t":"2026-10-14T13:30:00Z","v":22885,"vw":11.336308},{"c":11.31,"h":11.43,"l":11.29,"n":301,"o":11.38,"t":"2026-10-14T13:45:00Z","v":29784,"vw":11.357552},{"c":11.27,"h":11.35,"l":11.2201,"n":338,"o":11.31,"t":"2026-10-14T14:00:00Z","v":23536,"vw":11.299938},{"c":11.255,"h":11.28,"l":11.235,"n":266,"o":11.28,"t":"2026-10-14T14:15:00Z","v":13105,"vw":11.253583},{"c":11.23,"h":11.28,"l":11.22,"n":257,"o":11.25,"t":"2026-10-14T14:30:00Z","v":13628,"vw":11.248964},{"c":11.25,"h":11.25,"l":11.21,"n":382,"o":11.222,"t":"2026-10-14T14:45:00Z","v":30212,"vw":11.219359},{"c":11.165,"h":11.25,"l":11.165,"n":272,"o":11.25,"t":"2026-10-14T15:00:00Z","v":13305,"vw":11.207016},{"c":11.155,"h":11.21,"l":11.14,"n":299,"o":11.17,"t":"2026-10-14T15:15:00Z","v":15641,"vw":11.174444},{"c":11.15,"h":11.155,"l":11.125,"n":330,"o":11.15,"t":"2026-10-14T15:30:00Z","v":16248,"vw":11.142173},{"c":11.14,"h":11.185,"l":11.135,"n":395,"o":11.15,"t":"2026-10-14T15:45:00Z","v":24320,"vw":11.16141},{"c":11.095,"h":11.16,"l":11.075,"n":380,"o":11.14,"t":"2026-10-14T16:00:00Z","v":26919,"vw":11.121282},{"c":11.1,"h":11.11,"l":11.085,"n":304,"o":11.09,"t":"2026-10-14T16:15:00Z","v":19019,"vw":11.09684},{"c":11.045,"h":11.1,"l":11.045,"n":429,"o":11.0912,"t":"2026-10-14T16:30:00Z","v":27105,"vw":11.074775},{"c":10.955,"h":11.055,"l":10.95,"n":324,"o":11.045,"t":"2026-10-14T16:45:00Z","v":19448,"vw":11.017518},{"c":10.925,"h":10.985,"l":10.925,"n":332,"o":10.96,"t":"2026-10-14T17:00:00Z","v":16825,"vw":10.955112},{"c":10.775,"h":10.925,"l":10.765,"n":2067,"o":10.92,"t":"2026-10-14T17:15:00Z","v":248117,"vw":10.808497},{"c":10.745,"h":10.81,"l":10.735,"n":832,"o":10.78,"t":"2026-10-14T17:30:00Z","v":85821,"vw":10.780625},{"c":10.71,"h":10.76,"l":10.7,"n":732,"o":10.74,"t":"2026-10-14T17:45:00Z","v":58739,"vw":10.729398},{"c":10.745,"h":10.78,"l":10.682,"n":845,"o":10.71,"t":"2026-10-14T18:00:00Z","v":86445,"vw":10.728009},{"c":10.88,"h":10.89,"l":10.725,"n":913,"o":10.75,"t":"2026-10-14T18:15:00Z","v":113249,"vw":10.779578},{"c":10.835,"h":10.87,"l":10.815,"n":437,"o":10.87,"t":"2026-10-14T18:30:00Z","v":31914,"vw":10.839897},{"c":10.85,"h":10.865,"l":10.825,"n":452,"o":10.83,"t":"2026-10-14T18:45:00Z","v":43437,"vw":10.845777},{"c":10.825,"h":10.85,"l":10.825,"n":471,"o":10.845,"t":"2026-10-14T19:00:00Z","v":31016,"vw":10.831568},{"c":10.855,"h":10.89,"l":10.815,"n":1783,"o":10.83,"t":"2026-10-14T19:15:00Z","v":202990,"vw":10.837027},{"c":10.835,"h":10.87,"l":10.8,"n":1295,"o":10.855,"t":"2026-10-14T19:30:00Z","v":131079,"vw":10.838341},{"c":10.825,"h":10.87,"l":10.81,"n":3069,"o":10.835,"t":"2026-10-14T19:45:00Z","v":404937,"vw":10.838275},{"c":10.83,"h":10.86,"l":10.822,"n":28,"o":10.822,"t":"2026-10-14T20:00:00Z","v":184518,"vw":10.830587},{"c":10.9359,"h":10.9359,"l":10.9359,"n":1,"o":10.9359,"t":"2026-10-14T21:30:00Z","v":1000,"vw":10.9359},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-14T22:15:00Z","v":100,"vw":10.83},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-15T09:15:00Z","v":100,"vw":10.74},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-15T11:30:00Z","v":200,"vw":10.8},{"c":10.81,"h":10.85,"l":10.75,"n":41,"o":10.81,"t":"2026-10-15T12:45:00Z","v":1990,"vw":10.793718},{"c":10.71,"h":10.76,"l":10.71,"n":25,"o":10.76,"t":"2026-10-15T13:15:00Z","v":5704,"vw":10.727754},{"c":10.865,"h":10.96,"l":10.68,"n":263,"o":10.68,"t":"2026-10-15T13:30:00Z","v":28887,"vw":10.815566},{"c":10.94,"h":10.96,"l":10.84,"n":1014,"o":10.885,"t":"2026-10-15T13:45:00Z","v":112365,"vw":10.907326},{"c":11.07,"h":11.076,"l":10.925,"n":2204,"o":10.94,"t":"2026-10-15T14:00:00Z","v":280194,"vw":11.002334},{"c":10.9,"h":11.08,"l":10.9,"n":1567,"o":11.07,"t":"2026-10-15T14:15:00Z","v":189049,"vw":10.949388},{"c":10.925,"h":10.94,"l":10.86,"n":558,"o":10.89,"t":"2026-10-15T14:30:00Z","v":71415,"vw":10.907954},{"c":10.94,"h":10.95,"l":10.915,"n":866,"o":10.925,"t":"2026-10-15T14:45:00Z","v":101195,"vw":10.928492},{"c":11.02,"h":11.045,"l":10.945,"n":1327,"o":10.945,"t":"2026-10-15T15:00:00Z","v":162286,"vw":10.987472},{"c":11.085,"h":11.12,"l":10.99,"n":825,"o":11.015,"t":"2026-10-15T15:15:00Z","v":81513,"vw":11.038421},{"c":11.055,"h":11.095,"l":11.02,"n":542,"o":11.09,"t":"2026-10-15T15:30:00Z","v":51108,"vw":11.053028},{"c":11.005,"h":11.05,"l":10.975,"n":606,"o":11.05,"t":"2026-10-15T15:45:00Z","v":59925,"vw":11.009986},{"c":11.05,"h":11.05,"l":11.005,"n":1199,"o":11.005,"t":"2026-10-15T16:00:00Z","v":167592,"vw":11.014653},{"c":11.105,"h":11.11,"l":11.04,"n":385,"o":11.045,"t":"2026-10-15T16:15:00Z","v":27787,"vw":11.082956},{"c":11.11,"h":11.12,"l":11.08,"n":624,"o":11.11,"t":"2026-10-15T16:30:00Z","v":59519,"vw":11.103635},{"c":11.105,"h":11.115,"l":11.09,"n":319,"o":11.1,"t":"2026-10-15T16:45:00Z","v":25256,"vw":11.101253},{"c":11.095,"h":11.125,"l":11.08,"n":526,"o":11.105,"t":"2026-10-15T17:00:00Z","v":54540,"vw":11.104647},{"c":11.13,"h":11.13,"l":11.08,"n":359,"o":11.095,"t":"2026-10-15T17:15:00Z","v":36742,"vw":11.101496},{"c":11.135,"h":11.15,"l":11.125,"n":550,"o":11.125,"t":"2026-10-15T17:30:00Z","v":45070,"vw":11.135189},{"c":11.205,"h":11.205,"l":11.135,"n":1360,"o":11.135,"t":"2026-10-15T17:45:00Z","v":137891,"vw":11.174508},{"c":11.235,"h":11.235,"l":11.205,"n":447,"o":11.205,"t":"2026-10-15T18:00:00Z","v":23589,"vw":11.220813},{"c":11.175,"h":11.245,"l":11.155,"n":957,"o":11.235,"t":"2026-10-15T18:15:00Z","v":57642,"vw":11.197},{"c":11.175,"h":11.18,"l":11.15,"n":657,"o":11.175,"t":"2026-10-15T18:30:00Z","v":35079,"vw":11.169964},{"c":11.175,"h":11.175,"l":11.14,"n":757,"o":11.17,"t":"2026-10-15T18:45:00Z","v":59728,"vw":11.161978},{"c":11.235,"h":11.24,"l":11.175,"n":490,"o":11.175,"t":"2026-10-15T19:00:00Z","v":30123,"vw":11.204589},{"c":11.31,"h":11.31,"l":11.235,"n":514,"o":11.24,"t":"2026-10-15T19:15:00Z","v":38846,"vw":11.284726},{"c":11.395,"h":11.405,"l":11.32,"n":953,"o":11.32,"t":"2026-10-15T19:30:00Z","v":72308,"vw":11.371488},{"c":11.38,"h":11.425,"l":11.26,"n":3333,"o":11.395,"t":"2026-10-15T19:45:00Z","v":349111,"vw":11.354825},{"c":11.38,"h":11.38,"l":11.38,"n":23,"o":11.38,"t":"2026-10-15T20:00:00Z","v":244487,"vw":11.38},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-15T20:30:00Z","v":1300,"vw":11.38},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-16T12:30:00Z","v":100,"vw":11.27},{"c":11.1,"h":11.48,"l":11.07,"n":812,"o":11.45,"t":"2026-10-16T13:30:00Z","v":89250,"vw":11.243707},{"c":11.17,"h":11.195,"l":11.07,"n":396,"o":11.095,"t":"2026-10-16T13:45:00Z","v":33633,"vw":11.144857},{"c":11.13,"h":11.16,"l":11.085,"n":951,"o":11.145,"t":"2026-10-16T14:00:00Z","v":62417,"vw":11.114359},{"c":11.04,"h":11.15,"l":11.03,"n":333,"o":11.12,"t":"2026-10-16T14:15:00Z","v":18098,"vw":11.106856},{"c":11.11,"h":11.11,"l":10.99,"n":455,"o":11.04,"t":"2026-10-16T14:30:00Z","v":23028,"vw":11.034233},{"c":11.025,"h":11.1575,"l":11.02,"n":393,"o":11.11,"t":"2026-10-16T14:45:00Z","v":18935,"vw":11.091457},{"c":10.92,"h":11.04,"l":10.87,"n":347,"o":11.04,"t":"2026-10-16T15:00:00Z","v":16471,"vw":10.940516},{"c":10.88,"h":10.925,"l":10.85,"n":425,"o":10.92,"t":"2026-10-16T15:15:00Z","v":25680,"vw":10.887049},{"c":10.9,"h":10.9099,"l":10.85,"n":363,"o":10.88,"t":"2026-10-16T15:30:00Z","v":18828,"vw":10.879563},{"c":10.915,"h":10.981,"l":10.9,"n":485,"o":10.9,"t":"2026-10-16T15:45:00Z","v":25404,"vw":10.937016},{"c":11.01,"h":11.015,"l":10.88,"n":558,"o":10.91,"t":"2026-10-16T16:00:00Z","v":32435,"vw":10.952586},{"c":11.02,"h":11.03,"l":10.985,"n":431,"o":11.02,"t":"2026-10-16T16:15:00Z","v":23324,"vw":11.005985},{"c":11.015,"h":11.025,"l":10.98,"n":420,"o":11.015,"t":"2026-10-16T16:30:00Z","v":21055,"vw":11.006881},{"c":11.02,"h":11.03,"l":10.965,"n":554,"o":11.02,"t":"2026-10-16T16:45:00Z","v":33913,"vw":11.003854},{"c":10.91,"h":11.025,"l":10.85,"n":1062,"o":11.02,"t":"2026-10-16T17:00:00Z","v":102169,"vw":10.936669},{"c":10.925,"h":10.945,"l":10.87,"n":1018,"o":10.91,"t":"2026-10-16T17:15:00Z","v":98775,"vw":10.912929},{"c":11.02,"h":11.05,"l":10.925,"n":791,"o":10.925,"t":"2026-10-16T17:30:00Z","v":62655,"vw":10.985926},{"c":11.005,"h":11.03,"l":10.995,"n":405,"o":11.015,"t":"2026-10-16T17:45:00Z","v":25860,"vw":11.009836},{"c":10.955,"h":11.01,"l":10.945,"n":600,"o":11,"t":"2026-10-16T18:00:00Z","v":57960,"vw":10.978221},{"c":11.005,"h":11.005,"l":10.98,"n":540,"o":10.98,"t":"2026-10-16T18:15:00Z","v":35773,"vw":10.997586},{"c":11.005,"h":11.01,"l":10.995,"n":378,"o":11.005,"t":"2026-10-16T18:30:00Z","v":17907,"vw":11.00263},{"c":10.985,"h":11.005,"l":10.975,"n":286,"o":11.005,"t":"2026-10-16T18:45:00Z","v":13862,"vw":10.988631},{"c":10.98,"h":10.985,"l":10.96,"n":329,"o":10.975,"t":"2026-10-16T19:00:00Z","v":20404,"vw":10.974783},{"c":11.015,"h":11.025,"l":10.98,"n":528,"o":10.985,"t":"2026-10-16T19:15:00Z","v":33406,"vw":10.998401},{"c":10.99,"h":11.035,"l":10.99,"n":650,"o":11.02,"t":"2026-10-16T19:30:00Z","v":52039,"vw":11.013761},{"c":11.025,"h":11.085,"l":10.99,"n":1690,"o":10.995,"t":"2026-10-16T19:45:00Z","v":148474,"vw":11.04225},{"c":11.03,"h":11.06,"l":11.03,"n":35,"o":11.03,"t":"2026-10-16T20:00:00Z","v":234459,"vw":11.030422},{"c":11.05,"h":11.06,"l":11.05,"n":28,"o":11.06,"t":"2026-10-16T20:15:00Z","v":1538,"vw":11.053578},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-16T20:30:00Z","v":1726,"vw":11.03},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-19T10:30:00Z","v":432,"vw":11.03},{"c":10.95,"h":11,"l":10.95,"n":20,"o":11,"t":"2026-10-19T12:15:00Z","v":2414,"vw":10.991667},{"c":10.94,"h":10.94,"l":10.85,"n":27,"o":10.85,"t":"2026-10-19T12:30:00Z","v":2526,"vw":10.918009},{"c":10.95,"h":11.02,"l":10.95,"n":3,"o":11.02,"t":"2026-10-19T13:00:00Z","v":650,"vw":11.003846},{"c":10.83,"h":10.86,"l":10.83,"n":10,"o":10.85,"t":"2026-10-19T13:15:00Z","v":850,"vw":10.836562},{"c":10.83,"h":11.03,"l":10.822,"n":295,"o":10.822,"t":"2026-10-19T13:30:00Z","v":56557,"vw":10.950522},{"c":10.91,"h":10.95,"l":10.82,"n":267,"o":10.82,"t":"2026-10-19T13:45:00Z","v":31537,"vw":10.898267},{"c":10.975,"h":10.99,"l":10.91,"n":381,"o":10.91,"t":"2026-10-19T14:00:00Z","v":29217,"vw":10.959327},{"c":11.01,"h":11.02,"l":10.965,"n":352,"o":10.98,"t":"2026-10-19T14:15:00Z","v":24172,"vw":10.99334},{"c":11.02,"h":11.025,"l":10.985,"n":450,"o":11.02,"t":"2026-10-19T14:30:00Z","v":28793,"vw":11.012267},{"c":11.125,"h":11.145,"l":11.03,"n":682,"o":11.03,"t":"2026-10-19T14:45:00Z","v":59153,"vw":11.099776},{"c":11.14,"h":11.15,"l":11.115,"n":524,"o":11.125,"t":"2026-10-19T15:00:00Z","v":29275,"vw":11.130262},{"c":11.185,"h":11.185,"l":11.145,"n":538,"o":11.145,"t":"2026-10-19T15:15:00Z","v":23292,"vw":11.168722},{"c":11.21,"h":11.215,"l":11.175,"n":605,"o":11.18,"t":"2026-10-19T15:30:00Z","v":23176,"vw":11.196847},{"c":11.166,"h":11.215,"l":11.15,"n":363,"o":11.21,"t":"2026-10-19T15:45:00Z","v":34963,"vw":11.188687},{"c":11.145,"h":11.165,"l":11.125,"n":324,"o":11.165,"t":"2026-10-19T16:00:00Z","v":17853,"vw":11.143111},{"c":11.135,"h":11.145,"l":11.12,"n":195,"o":11.14,"t":"2026-10-19T16:15:00Z","v":9106,"vw":11.135055},{"c":11.13,"h":11.14,"l":11.1201,"n":297,"o":11.13,"t":"2026-10-19T16:30:00Z","v":23350,"vw":11.125218},{"c":11.125,"h":11.135,"l":11.115,"n":197,"o":11.13,"t":"2026-10-19T16:45:00Z","v":13348,"vw":11.125939},{"c":11.16,"h":11.16,"l":11.115,"n":291,"o":11.125,"t":"2026-10-19T17:00:00Z","v":17439,"vw":11.128409},{"c":11.1612,"h":11.165,"l":11.145,"n":269,"o":11.155,"t":"2026-10-19T17:15:00Z","v":30805,"vw":11.153465},{"c":11.16,"h":11.166,"l":11.1211,"n":589,"o":11.16,"t":"2026-10-19T17:30:00Z","v":44898,"vw":11.153616},{"c":11.145,"h":11.16,"l":11.132,"n":240,"o":11.155,"t":"2026-10-19T17:45:00Z","v":9634,"vw":11.142134},{"c":11.125,"h":11.17,"l":11.125,"n":307,"o":11.14,"t":"2026-10-19T18:00:00Z","v":19600,"vw":11.14763},{"c":11.095,"h":11.13,"l":11.09,"n":220,"o":11.125,"t":"2026-10-19T18:15:00Z","v":11191,"vw":11.114981},{"c":11.135,"h":11.145,"l":11.095,"n":305,"o":11.095,"t":"2026-10-19T18:30:00Z","v":18155,"vw":11.122804},{"c":11.165,"h":11.185,"l":11.14,"n":316,"o":11.14,"t":"2026-10-19T18:45:00Z","v":22417,"vw":11.166869},{"c":11.155,"h":11.185,"l":11.1514,"n":316,"o":11.17,"t":"2026-10-19T19:00:00Z","v":21977,"vw":11.170757},{"c":11.125,"h":11.16,"l":11.122,"n":519,"o":11.155,"t":"2026-10-19T19:15:00Z","v":37353,"vw":11.137591},{"c":11.13,"h":11.14,"l":11.12,"n":458,"o":11.125,"t":"2026-10-19T19:30:00Z","v":26980,"vw":11.131841},{"c":11.14,"h":11.175,"l":11.095,"n":2412,"o":11.125,"t":"2026-10-19T19:45:00Z","v":218314,"vw":11.134229},{"c":11.145,"h":11.145,"l":11.145,"n":15,"o":11.145,"t":"2026-10-19T20:00:00Z","v":143758,"vw":11.145},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-20T13:15:00Z","v":100,"vw":11.23},{"c":11.285,"h":11.34,"l":11.125,"n":418,"o":11.26,"t":"2026-10-20T13:30:00Z","v":50455,"vw":11.247127},{"c":11.38,"h":11.39,"l":11.27,"n":528,"o":11.285,"t":"2026-10-20T13:45:00Z","v":29857,"vw":11.349026},{"c":11.301,"h":11.39,"l":11.27,"n":735,"o":11.365,"t":"2026-10-20T14:00:00Z","v":36403,"vw":11.312853},{"c":11.32,"h":11.32,"l":11.27,"n":499,"o":11.27,"t":"2026-10-20T14:15:00Z","v":22659,"vw":11.301221},{"c":11.32,"h":11.35,"l":11.3,"n":481,"o":11.33,"t":"2026-10-20T14:30:00Z","v":21248,"vw":11.323756},{"c":11.355,"h":11.365,"l":11.31,"n":253,"o":11.32,"t":"2026-10-20T14:45:00Z","v":8248,"vw":11.336641},{"c":11.31,"h":11.355,"l":11.31,"n":287,"o":11.35,"t":"2026-10-20T15:00:00Z","v":14255,"vw":11.331255},{"c":11.305,"h":11.345,"l":11.285,"n":241,"o":11.325,"t":"2026-10-20T15:15:00Z","v":11316,"vw":11.316709},{"c":11.31,"h":11.32,"l":11.285,"n":158,"o":11.305,"t":"2026-10-20T15:30:00Z","v":6982,"vw":11.299563},{"c":11.335,"h":11.34,"l":11.305,"n":187,"o":11.305,"t":"2026-10-20T15:45:00Z","v":8660,"vw":11.327476},{"c":11.39,"h":11.4,"l":11.335,"n":482,"o":11.335,"t":"2026-10-20T16:00:00Z","v":32680,"vw":11.376742},{"c":11.4,"h":11.4,"l":11.38,"n":298,"o":11.385,"t":"2026-10-20T16:15:00Z","v":17669,"vw":11.384914},{"c":11.385,"h":11.41,"l":11.385,"n":198,"o":11.41,"t":"2026-10-20T16:30:00Z","v":9448,"vw":11.399927},{"c":11.39,"h":11.395,"l":11.365,"n":244,"o":11.39,"t":"2026-10-20T16:45:00Z","v":9617,"vw":11.381632},{"c":11.415,"h":11.415,"l":11.385,"n":191,"o":11.395,"t":"2026-10-20T17:00:00Z","v":9837,"vw":11.393061},{"c":11.41,"h":11.425,"l":11.395,"n":360,"o":11.42,"t":"2026-10-20T17:15:00Z","v":25320,"vw":11.408854},{"c":11.42,"h":11.42,"l":11.4,"n":299,"o":11.41,"t":"2026-10-20T17:30:00Z","v":17833,"vw":11.409029},{"c":11.4,"h":11.43,"l":11.4,"n":293,"o":11.42,"t":"2026-10-20T17:45:00Z","v":15126,"vw":11.414648},{"c":11.415,"h":11.415,"l":11.39,"n":183,"o":11.396,"t":"2026-10-20T18:00:00Z","v":9157,"vw":11.40387},{"c":11.38,"h":11.425,"l":11.38,"n":249,"o":11.415,"t":"2026-10-20T18:15:00Z","v":11497,"vw":11.411411},{"c":11.3601,"h":11.38,"l":11.3601,"n":154,"o":11.375,"t":"2026-10-20T18:30:00Z","v":8808,"vw":11.371139},{"c":11.37,"h":11.38,"l":11.37,"n":169,"o":11.37,"t":"2026-10-20T18:45:00Z","v":9665,"vw":11.377067},{"c":11.33,"h":11.385,"l":11.325,"n":294,"o":11.38,"t":"2026-10-20T19:00:00Z","v":28365,"vw":11.341958},{"c":11.325,"h":11.34,"l":11.305,"n":383,"o":11.33,"t":"2026-10-20T19:15:00Z","v":27190,"vw":11.32175},{"c":11.355,"h":11.355,"l":11.325,"n":440,"o":11.325,"t":"2026-10-20T19:30:00Z","v":23944,"vw":11.336847},{"c":11.38,"h":11.4,"l":11.355,"n":1689,"o":11.355,"t":"2026-10-20T19:45:00Z","v":155076,"vw":11.378614},{"c":11.37,"h":11.37,"l":11.37,"n":22,"o":11.37,"t":"2026-10-20T20:00:00Z","v":592957,"vw":11.37},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-20T20:15:00Z","v":47339,"vw":11.37},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-21T10:15:00Z","v":250,"vw":11.35},{"c":11.35,"h":11.35,"l":11.34,"n":17,"o":11.35,"t":"2026-10-21T11:00:00Z","v":893,"vw":11.34828},{"c":11.25,"h":11.3,"l":11.25,"n":5,"o":11.3,"t":"2026-10-21T11:15:00Z","v":1122,"vw":11.260749},{"c":11.33,"h":11.34,"l":11.25,"n":47,"o":11.25,"t":"2026-10-21T13:00:00Z","v":5126,"vw":11.301702},{"c":11.54,"h":11.555,"l":11.37,"n":220,"o":11.4,"t":"2026-10-21T13:30:00Z","v":35731,"vw":11.445808},{"c":11.495,"h":11.57,"l":11.49,"n":339,"o":11.54,"t":"2026-10-21T13:45:00Z","v":31924,"vw":11.530076},{"c":11.565,"h":11.57,"l":11.49,"n":510,"o":11.495,"t":"2026-10-21T14:00:00Z","v":30191,"vw":11.52628},{"c":11.535,"h":11.57,"l":11.525,"n":368,"o":11.56,"t":"2026-10-21T14:15:00Z","v":22342,"vw":11.551888},{"c":11.515,"h":11.54,"l":11.5,"n":238,"o":11.535,"t":"2026-10-21T14:30:00Z","v":14122,"vw":11.525015},{"c":11.525,"h":11.535,"l":11.48,"n":408,"o":11.51,"t":"2026-10-21T14:45:00Z","v":47592,"vw":11.495968},{"c":11.535,"h":11.54,"l":11.5,"n":271,"o":11.53,"t":"2026-10-21T15:00:00Z","v":16164,"vw":11.521981},{"c":11.52,"h":11.54,"l":11.5012,"n":293,"o":11.53,"t":"2026-10-21T15:15:00Z","v":20472,"vw":11.513094},{"c":11.545,"h":11.55,"l":11.5,"n":237,"o":11.53,"t":"2026-10-21T15:30:00Z","v":11730,"vw":11.519175},{"c":11.525,"h":11.555,"l":11.525,"n":269,"o":11.545,"t":"2026-10-21T15:45:00Z","v":18865,"vw":11.544516},{"c":11.515,"h":11.525,"l":11.495,"n":295,"o":11.52,"t":"2026-10-21T16:00:00Z","v":16607,"vw":11.507105},{"c":11.505,"h":11.51,"l":11.49,"n":259,"o":11.51,"t":"2026-10-21T16:15:00Z","v":14946,"vw":11.495818},{"c":11.535,"h":11.555,"l":11.505,"n":317,"o":11.505,"t":"2026-10-21T16:30:00Z","v":18739,"vw":11.531264},{"c":11.515,"h":11.54,"l":11.495,"n":527,"o":11.535,"t":"2026-10-21T16:45:00Z","v":29571,"vw":11.515183},{"c":11.505,"h":11.52,"l":11.5,"n":389,"o":11.51,"t":"2026-10-21T17:00:00Z","v":30557,"vw":11.510546},{"c":11.485,"h":11.52,"l":11.48,"n":338,"o":11.5047,"t":"2026-10-21T17:15:00Z","v":26461,"vw":11.49455},{"c":11.485,"h":11.495,"l":11.475,"n":297,"o":11.49,"t":"2026-10-21T17:30:00Z","v":12729,"vw":11.48458},{"c":11.465,"h":11.5,"l":11.4484,"n":491,"o":11.485,"t":"2026-10-21T17:45:00Z","v":32859,"vw":11.480028},{"c":11.485,"h":11.49,"l":11.455,"n":281,"o":11.47,"t":"2026-10-21T18:00:00Z","v":15560,"vw":11.472409},{"c":11.485,"h":11.5,"l":11.47,"n":339,"o":11.49,"t":"2026-10-21T18:15:00Z","v":19412,"vw":11.483144},{"c":11.48,"h":11.5,"l":11.465,"n":241,"o":11.49,"t":"2026-10-21T18:30:00Z","v":15334,"vw":11.485928},{"c":11.45,"h":11.49,"l":11.445,"n":364,"o":11.49,"t":"2026-10-21T18:45:00Z","v":21481,"vw":11.466908},{"c":11.4386,"h":11.45,"l":11.415,"n":474,"o":11.45,"t":"2026-10-21T19:00:00Z","v":26331,"vw":11.432037},{"c":11.46,"h":11.47,"l":11.435,"n":511,"o":11.435,"t":"2026-10-21T19:15:00Z","v":24993,"vw":11.455446},{"c":11.475,"h":11.5,"l":11.465,"n":581,"o":11.465,"t":"2026-10-21T19:30:00Z","v":26900,"vw":11.479723},{"c":11.495,"h":11.535,"l":11.475,"n":1879,"o":11.475,"t":"2026-10-21T19:45:00Z","v":150555,"vw":11.501907},{"c":11.5,"h":11.5,"l":11.5,"n":33,"o":11.5,"t":"2026-10-21T20:00:00Z","v":128301,"vw":11.5},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-21T20:30:00Z","v":600,"vw":11.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.37104518250962804,"strike":22.381355475288842,"iv":1.8247625120683002,"gamma":0.039890904292194766,"theta":-0.023407432309903227,"vega":0.0075401556785234395,"rho":0.0010690734766109688,"breakevenPct":100.4616798043918},{"delta":0.2,"premium":0.3847283350547594,"strike":17.01358324726203,"iv":1.3068145807148235,"gamma":0.07028366943059226,"theta":-0.019574648687830244,"vega":0.008915665457412016,"rho":0.0015104287009187153,"breakevenPct":53.28908883098492},{"delta":0.25,"premium":0.4144229616814833,"strike":15.528851915925836,"iv":1.105099258111263,"gamma":0.10219693606526586,"theta":-0.01793825109314924,"vega":0.00989735445168438,"rho":0.0019431256768401577,"breakevenPct":40.46938218156228},{"delta":0.3,"premium":0.44411758830820713,"strike":14.044120584589642,"iv":0.9033839355077027,"gamma":0.13411020269993945,"theta":-0.01630185349846824,"vega":0.010879043445956742,"rho":0.0023758226527616,"breakevenPct":27.64967553213964},{"delta":0.35,"premium":0.47381221493493103,"strike":12.559389253253448,"iv":0.7016686129041424,"gamma":0.16602346933461304,"theta":-0.01466545590378724,"vega":0.011860732440229105,"rho":0.002808519628683043,"breakevenPct":14.829968882716997},{"delta":0.4,"premium":0.633051689860835,"strike":12.201789264413518,"iv":0.7062083499005964,"gamma":0.16202763419483102,"theta":-0.0146,"vega":0.011685288270377734,"rho":0.0031382333358410206,"breakevenPct":13.082299156602238},{"delta":0.45,"premium":0.7976888667992048,"strike":11.891153081510934,"iv":0.7193420477137177,"gamma":0.15653558648111332,"theta":-0.0146,"vega":0.011461630218687874,"rho":0.003463656073467187,"breakevenPct":11.795964302291978},{"delta":0.5,"premium":0.9623260437375746,"strike":11.58051689860835,"iv":0.7324757455268389,"gamma":0.15104353876739562,"theta":-0.0146,"vega":0.011237972166998011,"rho":0.003789078811093354,"breakevenPct":10.509629447981716},{"delta":0.55,"premium":1.1269632206759446,"strike":11.269880715705765,"iv":0.7456094433399603,"gamma":0.14555149105367793,"theta":-0.0146,"vega":0.011014314115308151,"rho":0.004114501548719521,"breakevenPct":9.223294593671454},{"delta":0.6,"premium":1.2916003976143138,"strike":10.959244532803181,"iv":0.7587431411530815,"gamma":0.14005944333996023,"theta":-0.0146,"vega":0.01079065606361829,"rho":0.004439924286345687,"breakevenPct":7.936959739361195},{"delta":0.65,"premium":1.4562375745526839,"strike":10.648608349900595,"iv":0.7718768389662028,"gamma":0.13456739562624254,"theta":-0.0146,"vega":0.010566998011928428,"rho":0.0047653470239718545,"breakevenPct":6.650624885050933},{"delta":0.7,"premium":1.6208747514910535,"strike":10.337972166998012,"iv":0.7850105367793241,"gamma":0.12907534791252484,"theta":-0.0146,"vega":0.01034333996023857,"rho":0.005090769761598021,"breakevenPct":5.3642900307406745},{"delta":0.75,"premium":1.7855119284294232,"strike":10.027335984095426,"iv":0.7981442345924453,"gamma":0.12358330019880714,"theta":-0.0146,"vega":0.010119681908548707,"rho":0.005416192499224188,"breakevenPct":4.077955176430411},{"delta":0.8,"premium":2.3709732498577125,"strike":9.351166761525326,"iv":0.8834406943653956,"gamma":0.1008320432555492,"theta":-0.01314661354581673,"vega":0.008594706886738756,"rho":0.0054088478444467075,"breakevenPct":3.27876662011489},{"delta":0.85,"premium":2.997040409789413,"strike":8.639726807057485,"iv":0.9757002276607853,"gamma":0.07641542401821289,"theta":-0.011552988047808766,"vega":0.0069441661923733645,"rho":0.00536939405531449,"breakevenPct":2.526583408342721},{"delta":0.9,"premium":3.6231075697211157,"strike":7.9282868525896415,"iv":1.0679597609561753,"gamma":0.051998804780876484,"theta":-0.009959362549800796,"vega":0.005293625498007968,"rho":0.005329940266182272,"breakevenPct":1.77440019657055}],"put":[{"delta":0.1,"premium":0.375,"strike":6.217315324222037,"iv":2.343404181866439,"gamma":0.03124453191170208,"theta":-0.017643580641374394,"vega":0.005520749046979016,"rho":-0.0012414125807037307,"breakevenPct":48.52585617425518},{"delta":0.15,"premium":0.3861061281527489,"strike":8.055306407637445,"iv":1.391191593129294,"gamma":0.058508540844637316,"theta":-0.016288764777209367,"vega":0.007346984568778188,"rho":-0.0017260416852039682,"breakevenPct":32.42995348471633},{"delta":0.2,"premium":0.4062167133891766,"strike":9.060835669458829,"iv":1.088300386754271,"gamma":0.09159616191773076,"theta":-0.01495021008371952,"vega":0.008770467211602288,"rho":-0.0022226564251842593,"breakevenPct":23.747850607315844},{"delta":0.25,"premium":0.43230573389417754,"strike":10.018264334735443,"iv":0.8035647996457826,"gamma":0.12304135488155855,"theta":-0.013670046491033873,"vega":0.010108036307283595,"rho":-0.0027228261826770612,"breakevenPct":15.542214970561535},{"delta":0.3,"premium":0.5429986716847465,"strike":10.294996679211867,"iv":0.7757587336727917,"gamma":0.1312437015718397,"theta":-0.01321620544609254,"vega":0.01022979853885322,"rho":-0.003273304824362071,"breakevenPct":14.079312709012166},{"delta":0.35,"premium":0.6536916094753153,"strike":10.571729023688288,"iv":0.7479526676998007,"gamma":0.13944604826212087,"theta":-0.012762364401151208,"vega":0.010351560770422846,"rho":-0.003823783466047081,"breakevenPct":12.616410447462796},{"delta":0.4,"premium":0.7643845472658845,"strike":10.848461368164712,"iv":0.7201466017268099,"gamma":0.14764839495240203,"theta":-0.012308523356209874,"vega":0.010473323001992472,"rho":-0.004374262107732091,"breakevenPct":11.153508185913426},{"delta":0.45,"premium":0.8750774850564534,"strike":11.125193712641133,"iv":0.6923405357538189,"gamma":0.1558507416426832,"theta":-0.01185468231126854,"vega":0.010595085233562099,"rho":-0.004924740749417102,"breakevenPct":9.690605924364055},{"delta":0.5,"premium":0.9857704228470223,"strike":11.401926057117556,"iv":0.664534469780828,"gamma":0.16405308833296434,"theta":-0.011400841266327209,"vega":0.010716847465131725,"rho":-0.005475219391102111,"breakevenPct":8.227703662814687},{"delta":0.55,"premium":1.0964633606375913,"strike":11.678658401593978,"iv":0.6367284038078371,"gamma":0.17225543502324553,"theta":-0.010947000221385875,"vega":0.01083860969670135,"rho":-0.0060256980327871214,"breakevenPct":6.764801401265316},{"delta":0.6,"premium":1.20715629842816,"strike":11.9553907460704,"iv":0.6089223378348462,"gamma":0.18045778171352667,"theta":-0.010493159176444543,"vega":0.010960371928270976,"rho":-0.0065761766744721305,"breakevenPct":5.30189913971595},{"delta":0.65,"premium":1.3178492362187293,"strike":12.232123090546823,"iv":0.5811162718618552,"gamma":0.18866012840380783,"theta":-0.01003931813150321,"vega":0.011082134159840603,"rho":-0.007126655316157141,"breakevenPct":3.8389968781665775},{"delta":0.7,"premium":1.4429222058099451,"strike":12.51969473165928,"iv":0.5553801083210241,"gamma":0.1956585918266864,"theta":-0.009565337272279666,"vega":0.011155883801083212,"rho":-0.007688561756136534,"breakevenPct":2.4072905211512348},{"delta":0.75,"premium":2.002991137370753,"strike":13.135155096011816,"iv":0.592258493353028,"gamma":0.16623958641063516,"theta":-0.008482127031019202,"vega":0.00977725258493353,"rho":-0.00859615909452103,"breakevenPct":1.9192602762901894},{"delta":0.8,"premium":2.563060068931562,"strike":13.750615460364353,"iv":0.6291368783850321,"gamma":0.1368205809945839,"theta":-0.007398916789758738,"vega":0.00839862136878385,"rho":-0.009503756432905528,"breakevenPct":1.4312300314291442},{"delta":0.85,"premium":3.1231290004923684,"strike":14.366075824716889,"iv":0.6660152634170359,"gamma":0.10740157557853275,"theta":-0.006315706548498276,"vega":0.00701999015263417,"rho":-0.010411353771290023,"breakevenPct":0.9431997865681001},{"delta":0.9,"premium":3.6831979320531767,"strike":14.981536189069425,"iv":0.7028936484490399,"gamma":0.0779825701624815,"theta":-0.005232496307237812,"vega":0.005641358936484489,"rho":-0.01131895110967452,"breakevenPct":0.4551695417070549}]},"raw":{"call":[{"delta":0.15,"premium":0.37104518250962804,"strike":22.381355475288842,"iv":1.8247625120683002,"gamma":0.039890904292194766,"theta":-0.023407432309903227,"vega":0.0075401556785234395,"rho":0.0010690734766109688,"breakevenPct":100.4616798043918},{"delta":0.2,"premium":0.3847283350547594,"strike":17.01358324726203,"iv":1.3068145807148235,"gamma":0.07028366943059226,"theta":-0.019574648687830244,"vega":0.008915665457412016,"rho":0.0015104287009187153,"breakevenPct":53.28908883098492},{"delta":0.25,"premium":0.4144229616814833,"strike":15.528851915925836,"iv":1.105099258111263,"gamma":0.10219693606526586,"theta":-0.01793825109314924,"vega":0.00989735445168438,"rho":0.0019431256768401577,"breakevenPct":40.46938218156228},{"delta":0.3,"premium":0.44411758830820713,"strike":14.044120584589642,"iv":0.9033839355077027,"gamma":0.13411020269993945,"theta":-0.01630185349846824,"vega":0.010879043445956742,"rho":0.0023758226527616,"breakevenPct":27.64967553213964},{"delta":0.35,"premium":0.47381221493493103,"strike":12.559389253253448,"iv":0.7016686129041424,"gamma":0.16602346933461304,"theta":-0.01466545590378724,"vega":0.011860732440229105,"rho":0.002808519628683043,"breakevenPct":14.829968882716997},{"delta":0.4,"premium":0.633051689860835,"strike":12.201789264413518,"iv":0.7062083499005964,"gamma":0.16202763419483102,"theta":-0.0146,"vega":0.011685288270377734,"rho":0.0031382333358410206,"breakevenPct":13.082299156602238},{"delta":0.45,"premium":0.7976888667992048,"strike":11.891153081510934,"iv":0.7193420477137177,"gamma":0.15653558648111332,"theta":-0.0146,"vega":0.011461630218687874,"rho":0.003463656073467187,"breakevenPct":11.795964302291978},{"delta":0.5,"premium":0.9623260437375746,"strike":11.58051689860835,"iv":0.7324757455268389,"gamma":0.15104353876739562,"theta":-0.0146,"vega":0.011237972166998011,"rho":0.003789078811093354,"breakevenPct":10.509629447981716},{"delta":0.55,"premium":1.1269632206759446,"strike":11.269880715705765,"iv":0.7456094433399603,"gamma":0.14555149105367793,"theta":-0.0146,"vega":0.011014314115308151,"rho":0.004114501548719521,"breakevenPct":9.223294593671454},{"delta":0.6,"premium":1.2916003976143138,"strike":10.959244532803181,"iv":0.7587431411530815,"gamma":0.14005944333996023,"theta":-0.0146,"vega":0.01079065606361829,"rho":0.004439924286345687,"breakevenPct":7.936959739361195},{"delta":0.65,"premium":1.4562375745526839,"strike":10.648608349900595,"iv":0.7718768389662028,"gamma":0.13456739562624254,"theta":-0.0146,"vega":0.010566998011928428,"rho":0.0047653470239718545,"breakevenPct":6.650624885050933},{"delta":0.7,"premium":1.6208747514910535,"strike":10.337972166998012,"iv":0.7850105367793241,"gamma":0.12907534791252484,"theta":-0.0146,"vega":0.01034333996023857,"rho":0.005090769761598021,"breakevenPct":5.3642900307406745},{"delta":0.75,"premium":1.7855119284294232,"strike":10.027335984095426,"iv":0.7981442345924453,"gamma":0.12358330019880714,"theta":-0.0146,"vega":0.010119681908548707,"rho":0.005416192499224188,"breakevenPct":4.077955176430411},{"delta":0.8,"premium":2.3709732498577125,"strike":9.351166761525326,"iv":0.8834406943653956,"gamma":0.1008320432555492,"theta":-0.01314661354581673,"vega":0.008594706886738756,"rho":0.0054088478444467075,"breakevenPct":3.27876662011489},{"delta":0.85,"premium":2.997040409789413,"strike":8.639726807057485,"iv":0.9757002276607853,"gamma":0.07641542401821289,"theta":-0.011552988047808766,"vega":0.0069441661923733645,"rho":0.00536939405531449,"breakevenPct":2.526583408342721},{"delta":0.9,"premium":3.6231075697211157,"strike":7.9282868525896415,"iv":1.0679597609561753,"gamma":0.051998804780876484,"theta":-0.009959362549800796,"vega":0.005293625498007968,"rho":0.005329940266182272,"breakevenPct":1.77440019657055}],"put":[{"delta":0.1,"premium":0.375,"strike":6.217315324222037,"iv":2.343404181866439,"gamma":0.03124453191170208,"theta":-0.017643580641374394,"vega":0.005520749046979016,"rho":-0.0012414125807037307,"breakevenPct":48.52585617425518},{"delta":0.15,"premium":0.3861061281527489,"strike":8.055306407637445,"iv":1.391191593129294,"gamma":0.058508540844637316,"theta":-0.016288764777209367,"vega":0.007346984568778188,"rho":-0.0017260416852039682,"breakevenPct":32.42995348471633},{"delta":0.2,"premium":0.4062167133891766,"strike":9.060835669458829,"iv":1.088300386754271,"gamma":0.09159616191773076,"theta":-0.01495021008371952,"vega":0.008770467211602288,"rho":-0.0022226564251842593,"breakevenPct":23.747850607315844},{"delta":0.25,"premium":0.43230573389417754,"strike":10.018264334735443,"iv":0.8035647996457826,"gamma":0.12304135488155855,"theta":-0.013670046491033873,"vega":0.010108036307283595,"rho":-0.0027228261826770612,"breakevenPct":15.542214970561535},{"delta":0.3,"premium":0.5429986716847465,"strike":10.294996679211867,"iv":0.7757587336727917,"gamma":0.1312437015718397,"theta":-0.01321620544609254,"vega":0.01022979853885322,"rho":-0.003273304824362071,"breakevenPct":14.079312709012166},{"delta":0.35,"premium":0.6536916094753153,"strike":10.571729023688288,"iv":0.7479526676998007,"gamma":0.13944604826212087,"theta":-0.012762364401151208,"vega":0.010351560770422846,"rho":-0.003823783466047081,"breakevenPct":12.616410447462796},{"delta":0.4,"premium":0.7643845472658845,"strike":10.848461368164712,"iv":0.7201466017268099,"gamma":0.14764839495240203,"theta":-0.012308523356209874,"vega":0.010473323001992472,"rho":-0.004374262107732091,"breakevenPct":11.153508185913426},{"delta":0.45,"premium":0.8750774850564534,"strike":11.125193712641133,"iv":0.6923405357538189,"gamma":0.1558507416426832,"theta":-0.01185468231126854,"vega":0.010595085233562099,"rho":-0.004924740749417102,"breakevenPct":9.690605924364055},{"delta":0.5,"premium":0.9857704228470223,"strike":11.401926057117556,"iv":0.664534469780828,"gamma":0.16405308833296434,"theta":-0.011400841266327209,"vega":0.010716847465131725,"rho":-0.005475219391102111,"breakevenPct":8.227703662814687},{"delta":0.55,"premium":1.0964633606375913,"strike":11.678658401593978,"iv":0.6367284038078371,"gamma":0.17225543502324553,"theta":-0.010947000221385875,"vega":0.01083860969670135,"rho":-0.0060256980327871214,"breakevenPct":6.764801401265316},{"delta":0.6,"premium":1.20715629842816,"strike":11.9553907460704,"iv":0.6089223378348462,"gamma":0.18045778171352667,"theta":-0.010493159176444543,"vega":0.010960371928270976,"rho":-0.0065761766744721305,"breakevenPct":5.30189913971595},{"delta":0.65,"premium":1.3178492362187293,"strike":12.232123090546823,"iv":0.5811162718618552,"gamma":0.18866012840380783,"theta":-0.01003931813150321,"vega":0.011082134159840603,"rho":-0.007126655316157141,"breakevenPct":3.8389968781665775},{"delta":0.7,"premium":1.4429222058099451,"strike":12.51969473165928,"iv":0.5553801083210241,"gamma":0.1956585918266864,"theta":-0.009565337272279666,"vega":0.011155883801083212,"rho":-0.007688561756136534,"breakevenPct":2.4072905211512348},{"delta":0.75,"premium":2.002991137370753,"strike":13.135155096011816,"iv":0.592258493353028,"gamma":0.16623958641063516,"theta":-0.008482127031019202,"vega":0.00977725258493353,"rho":-0.00859615909452103,"breakevenPct":1.9192602762901894},{"delta":0.8,"premium":2.563060068931562,"strike":13.750615460364353,"iv":0.6291368783850321,"gamma":0.1368205809945839,"theta":-0.007398916789758738,"vega":0.00839862136878385,"rho":-0.009503756432905528,"breakevenPct":1.4312300314291442},{"delta":0.85,"premium":3.1231290004923684,"strike":14.366075824716889,"iv":0.6660152634170359,"gamma":0.10740157557853275,"theta":-0.006315706548498276,"vega":0.00701999015263417,"rho":-0.010411353771290023,"breakevenPct":0.9431997865681001},{"delta":0.9,"premium":3.6831979320531767,"strike":14.981536189069425,"iv":0.7028936484490399,"gamma":0.0779825701624815,"theta":-0.005232496307237812,"vega":0.005641358936484489,"rho":-0.01131895110967452,"breakevenPct":0.4551695417070549}]}},"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"}}