{"symbol":"CNH","url":"https://intraalpha.com/companies/CNH","capturedAt":"2026-10-22T04:39:41.157Z","state":"ready","quote":{"symbol":"CNH","last_price":11.52,"prev_close":11.54,"regular_close":11.52,"change":-0.02,"change_pct":-0.1733,"regular_change":-0.02,"regular_change_pct":-0.1733,"extended_change":0,"extended_change_pct":0,"bid":11.36,"ask":12,"bid_size":100,"ask_size":200,"volume":8548725,"vwap":11.522214,"open":11.56,"high":11.62,"low":11.4,"close":11.52,"trade_count":42030,"last_trade_at":"2026-10-21T23:00:00.002497044Z","last_quote_at":"2026-10-22T00:00:00.1976744Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:39:37.785973751-04:00","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":"CNH","fetched_at":"2026-10-22T04:39:40.761828+00:00","name":"CNH Industrial N.V.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"CNH Industrial N.V., an equipment and services company, engages in the design, production, marketing, sale, and financing of agricultural and construction equipment in North America, Europe, the Middle East, Africa, South America, and the Asia Pacific. The company is headquartered in Basildon, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18558151000,"ebitda":1054000000,"pe_ratio":44.38,"peg_ratio":0.375,"book_value":6.27,"dividend_per_share":0.1,"dividend_yield":0.0089,"eps":0.26,"revenue_ttm":18185001000,"gross_profit_ttm":3230000000,"profit_margin":0.0171,"operating_margin_ttm":0.0554,"return_on_assets_ttm":0.0087,"return_on_equity_ttm":0.0391,"quarterly_earnings_growth":-0.353,"quarterly_revenue_growth":0.02,"analyst_target_price":14.25,"analyst_number":3,"beta":1.264,"fifty_two_week_high":14.46,"fifty_two_week_low":8.91,"fifty_day_ma":12.4,"two_hundred_day_ma":11.28,"shares_outstanding":1237726000,"forward_pe":15.53,"price_to_sales":1.02,"price_to_book":2.851,"ev_to_revenue":2.557,"ev_to_ebitda":18.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:39:40.761828+00:00"},"optionObservedAt":"2026-10-21T19:56:48.847Z","bars":[{"c":11.89,"h":11.97,"l":11.89,"n":20,"o":11.97,"t":"2026-10-15T08:00:00Z","v":7839,"vw":11.89793},{"c":11.97,"h":11.97,"l":11.96,"n":2,"o":11.96,"t":"2026-10-15T08:25:00Z","v":258,"vw":11.966124},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-15T12:25:00Z","v":745,"vw":12.01},{"c":12.04,"h":12.04,"l":12.01,"n":13,"o":12.01,"t":"2026-10-15T12:30:00Z","v":8981,"vw":12.030078},{"c":11.98,"h":11.98,"l":11.98,"n":6,"o":11.98,"t":"2026-10-15T13:25:00Z","v":4526,"vw":11.98},{"c":11.69,"h":11.97,"l":11.69,"n":1948,"o":11.91,"t":"2026-10-15T13:30:00Z","v":854814,"vw":11.823296},{"c":11.645,"h":11.735,"l":11.63,"n":1694,"o":11.675,"t":"2026-10-15T13:35:00Z","v":667110,"vw":11.681049},{"c":11.68,"h":11.745,"l":11.65,"n":989,"o":11.655,"t":"2026-10-15T13:40:00Z","v":182964,"vw":11.702383},{"c":11.685,"h":11.695,"l":11.625,"n":624,"o":11.67,"t":"2026-10-15T13:45:00Z","v":92191,"vw":11.667416},{"c":11.645,"h":11.71,"l":11.645,"n":421,"o":11.685,"t":"2026-10-15T13:50:00Z","v":48879,"vw":11.676664},{"c":11.69,"h":11.705,"l":11.63,"n":497,"o":11.645,"t":"2026-10-15T13:55:00Z","v":51901,"vw":11.674469},{"c":11.72,"h":11.735,"l":11.66,"n":1005,"o":11.695,"t":"2026-10-15T14:00:00Z","v":110081,"vw":11.704067},{"c":11.775,"h":11.775,"l":11.715,"n":623,"o":11.72,"t":"2026-10-15T14:05:00Z","v":57798,"vw":11.749028},{"c":11.82,"h":11.82,"l":11.755,"n":786,"o":11.775,"t":"2026-10-15T14:10:00Z","v":93719,"vw":11.772456},{"c":11.845,"h":11.845,"l":11.81,"n":430,"o":11.82,"t":"2026-10-15T14:15:00Z","v":51802,"vw":11.823499},{"c":11.815,"h":11.87,"l":11.8001,"n":681,"o":11.845,"t":"2026-10-15T14:20:00Z","v":108163,"vw":11.832251},{"c":11.74,"h":11.82,"l":11.74,"n":991,"o":11.815,"t":"2026-10-15T14:25:00Z","v":155812,"vw":11.792142},{"c":11.825,"h":11.86,"l":11.735,"n":930,"o":11.74,"t":"2026-10-15T14:30:00Z","v":184436,"vw":11.808127},{"c":11.845,"h":11.855,"l":11.81,"n":504,"o":11.825,"t":"2026-10-15T14:35:00Z","v":99907,"vw":11.832415},{"c":11.925,"h":11.95,"l":11.845,"n":745,"o":11.845,"t":"2026-10-15T14:40:00Z","v":244597,"vw":11.873414},{"c":11.965,"h":11.975,"l":11.925,"n":705,"o":11.925,"t":"2026-10-15T14:45:00Z","v":110624,"vw":11.947704},{"c":11.9499,"h":11.975,"l":11.91,"n":1657,"o":11.965,"t":"2026-10-15T14:50:00Z","v":522699,"vw":11.943042},{"c":11.9701,"h":11.975,"l":11.91,"n":665,"o":11.945,"t":"2026-10-15T14:55:00Z","v":123447,"vw":11.940021},{"c":12.005,"h":12.015,"l":11.97,"n":769,"o":11.975,"t":"2026-10-15T15:00:00Z","v":158684,"vw":11.992065},{"c":11.965,"h":12.01,"l":11.95,"n":673,"o":12.01,"t":"2026-10-15T15:05:00Z","v":108297,"vw":11.975611},{"c":12.015,"h":12.015,"l":11.94,"n":619,"o":11.97,"t":"2026-10-15T15:10:00Z","v":120016,"vw":11.983941},{"c":12.025,"h":12.04,"l":12.01,"n":436,"o":12.01,"t":"2026-10-15T15:15:00Z","v":83478,"vw":12.026835},{"c":11.96,"h":12.025,"l":11.96,"n":459,"o":12.025,"t":"2026-10-15T15:20:00Z","v":110020,"vw":12.002947},{"c":11.955,"h":11.965,"l":11.925,"n":576,"o":11.965,"t":"2026-10-15T15:25:00Z","v":122455,"vw":11.946242},{"c":11.9499,"h":11.97,"l":11.935,"n":418,"o":11.955,"t":"2026-10-15T15:30:00Z","v":84707,"vw":11.950429},{"c":11.955,"h":11.9699,"l":11.945,"n":424,"o":11.945,"t":"2026-10-15T15:35:00Z","v":98770,"vw":11.960514},{"c":11.965,"h":11.9751,"l":11.954,"n":387,"o":11.9587,"t":"2026-10-15T15:40:00Z","v":81646,"vw":11.96542},{"c":11.9799,"h":11.98,"l":11.95,"n":458,"o":11.965,"t":"2026-10-15T15:45:00Z","v":111454,"vw":11.968376},{"c":11.935,"h":11.985,"l":11.93,"n":493,"o":11.98,"t":"2026-10-15T15:50:00Z","v":93646,"vw":11.956178},{"c":11.925,"h":11.935,"l":11.91,"n":417,"o":11.935,"t":"2026-10-15T15:55:00Z","v":85124,"vw":11.926989},{"c":11.935,"h":11.94,"l":11.92,"n":413,"o":11.925,"t":"2026-10-15T16:00:00Z","v":83544,"vw":11.931402},{"c":11.92,"h":11.94,"l":11.915,"n":560,"o":11.935,"t":"2026-10-15T16:05:00Z","v":117662,"vw":11.927492},{"c":11.925,"h":11.94,"l":11.91,"n":388,"o":11.915,"t":"2026-10-15T16:10:00Z","v":92215,"vw":11.925777},{"c":11.925,"h":11.93,"l":11.91,"n":394,"o":11.925,"t":"2026-10-15T16:15:00Z","v":79917,"vw":11.921627},{"c":11.93,"h":11.95,"l":11.92,"n":452,"o":11.93,"t":"2026-10-15T16:20:00Z","v":68096,"vw":11.937822},{"c":11.945,"h":11.95,"l":11.925,"n":373,"o":11.935,"t":"2026-10-15T16:25:00Z","v":66595,"vw":11.935966},{"c":11.935,"h":11.945,"l":11.93,"n":386,"o":11.945,"t":"2026-10-15T16:30:00Z","v":83076,"vw":11.937042},{"c":11.925,"h":11.94,"l":11.9,"n":679,"o":11.935,"t":"2026-10-15T16:35:00Z","v":160748,"vw":11.92633},{"c":11.895,"h":11.93,"l":11.89,"n":841,"o":11.93,"t":"2026-10-15T16:40:00Z","v":221512,"vw":11.907799},{"c":11.87,"h":11.9099,"l":11.87,"n":550,"o":11.9,"t":"2026-10-15T16:45:00Z","v":171415,"vw":11.888132},{"c":11.865,"h":11.89,"l":11.8501,"n":638,"o":11.875,"t":"2026-10-15T16:50:00Z","v":162932,"vw":11.873113},{"c":11.87,"h":11.885,"l":11.865,"n":352,"o":11.865,"t":"2026-10-15T16:55:00Z","v":69280,"vw":11.874506},{"c":11.8599,"h":11.875,"l":11.85,"n":450,"o":11.865,"t":"2026-10-15T17:00:00Z","v":108831,"vw":11.861161},{"c":11.885,"h":11.89,"l":11.855,"n":452,"o":11.86,"t":"2026-10-15T17:05:00Z","v":113182,"vw":11.875846},{"c":11.895,"h":11.91,"l":11.88,"n":452,"o":11.8898,"t":"2026-10-15T17:10:00Z","v":71216,"vw":11.89485},{"c":11.9,"h":11.9,"l":11.885,"n":331,"o":11.895,"t":"2026-10-15T17:15:00Z","v":53705,"vw":11.89448},{"c":11.8999,"h":11.905,"l":11.88,"n":375,"o":11.895,"t":"2026-10-15T17:20:00Z","v":63691,"vw":11.893552},{"c":11.905,"h":11.9151,"l":11.895,"n":360,"o":11.9,"t":"2026-10-15T17:25:00Z","v":53518,"vw":11.907833},{"c":11.935,"h":11.935,"l":11.905,"n":546,"o":11.91,"t":"2026-10-15T17:30:00Z","v":81330,"vw":11.915752},{"c":11.925,"h":11.94,"l":11.92,"n":384,"o":11.93,"t":"2026-10-15T17:35:00Z","v":56832,"vw":11.931126},{"c":11.935,"h":11.94,"l":11.92,"n":405,"o":11.925,"t":"2026-10-15T17:40:00Z","v":81797,"vw":11.932531},{"c":11.925,"h":11.94,"l":11.92,"n":468,"o":11.9399,"t":"2026-10-15T17:45:00Z","v":89882,"vw":11.9335},{"c":11.915,"h":11.93,"l":11.915,"n":379,"o":11.925,"t":"2026-10-15T17:50:00Z","v":59685,"vw":11.921884},{"c":11.925,"h":11.93,"l":11.915,"n":260,"o":11.915,"t":"2026-10-15T17:55:00Z","v":35499,"vw":11.924139},{"c":11.945,"h":11.95,"l":11.925,"n":395,"o":11.93,"t":"2026-10-15T18:00:00Z","v":51549,"vw":11.93486},{"c":11.95,"h":11.955,"l":11.945,"n":308,"o":11.945,"t":"2026-10-15T18:05:00Z","v":53482,"vw":11.949879},{"c":11.95,"h":11.95,"l":11.93,"n":480,"o":11.945,"t":"2026-10-15T18:10:00Z","v":55390,"vw":11.942312},{"c":11.96,"h":11.96,"l":11.95,"n":393,"o":11.955,"t":"2026-10-15T18:15:00Z","v":61090,"vw":11.953155},{"c":11.94,"h":11.96,"l":11.93,"n":361,"o":11.96,"t":"2026-10-15T18:20:00Z","v":55207,"vw":11.945579},{"c":11.935,"h":11.94,"l":11.93,"n":329,"o":11.94,"t":"2026-10-15T18:25:00Z","v":32884,"vw":11.934845},{"c":11.915,"h":11.9399,"l":11.91,"n":797,"o":11.9337,"t":"2026-10-15T18:30:00Z","v":192222,"vw":11.927003},{"c":11.905,"h":11.925,"l":11.895,"n":719,"o":11.915,"t":"2026-10-15T18:35:00Z","v":199865,"vw":11.912601},{"c":11.91,"h":11.91,"l":11.89,"n":632,"o":11.905,"t":"2026-10-15T18:40:00Z","v":119059,"vw":11.900044},{"c":11.91,"h":11.91,"l":11.905,"n":188,"o":11.905,"t":"2026-10-15T18:45:00Z","v":21601,"vw":11.908101},{"c":11.915,"h":11.925,"l":11.9,"n":450,"o":11.905,"t":"2026-10-15T18:50:00Z","v":74078,"vw":11.915466},{"c":11.925,"h":11.93,"l":11.91,"n":434,"o":11.915,"t":"2026-10-15T18:55:00Z","v":72005,"vw":11.918279},{"c":11.925,"h":11.945,"l":11.915,"n":517,"o":11.924,"t":"2026-10-15T19:00:00Z","v":91642,"vw":11.928512},{"c":11.935,"h":11.94,"l":11.925,"n":413,"o":11.925,"t":"2026-10-15T19:05:00Z","v":54543,"vw":11.93307},{"c":11.965,"h":11.97,"l":11.935,"n":677,"o":11.9383,"t":"2026-10-15T19:10:00Z","v":81942,"vw":11.94653},{"c":11.955,"h":11.99,"l":11.955,"n":766,"o":11.97,"t":"2026-10-15T19:15:00Z","v":104601,"vw":11.971864},{"c":11.985,"h":11.995,"l":11.95,"n":628,"o":11.95,"t":"2026-10-15T19:20:00Z","v":97865,"vw":11.974323},{"c":11.9798,"h":11.995,"l":11.975,"n":556,"o":11.985,"t":"2026-10-15T19:25:00Z","v":80084,"vw":11.983364},{"c":11.995,"h":12,"l":11.975,"n":579,"o":11.98,"t":"2026-10-15T19:30:00Z","v":66388,"vw":11.988154},{"c":11.965,"h":12.01,"l":11.965,"n":1147,"o":11.995,"t":"2026-10-15T19:35:00Z","v":234513,"vw":11.993634},{"c":11.955,"h":11.965,"l":11.95,"n":785,"o":11.965,"t":"2026-10-15T19:40:00Z","v":151079,"vw":11.958346},{"c":11.955,"h":11.975,"l":11.94,"n":1239,"o":11.955,"t":"2026-10-15T19:45:00Z","v":248797,"vw":11.95244},{"c":11.97,"h":11.97,"l":11.945,"n":1249,"o":11.955,"t":"2026-10-15T19:50:00Z","v":268273,"vw":11.955822},{"c":11.96,"h":11.97,"l":11.935,"n":4219,"o":11.965,"t":"2026-10-15T19:55:00Z","v":939235,"vw":11.952179},{"c":11.95,"h":11.96,"l":11.95,"n":40,"o":11.95,"t":"2026-10-15T20:00:00Z","v":1332333,"vw":11.950001},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-15T20:40:00Z","v":9032,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-15T23:20:00Z","v":500,"vw":11.95},{"c":11.95,"h":11.96,"l":11.95,"n":9,"o":11.96,"t":"2026-10-16T08:00:00Z","v":1354,"vw":11.954629},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-16T08:20:00Z","v":175,"vw":11.95},{"c":11.97,"h":11.97,"l":11.94,"n":3,"o":11.94,"t":"2026-10-16T08:25:00Z","v":5400,"vw":11.955},{"c":11.95,"h":11.97,"l":11.95,"n":2,"o":11.97,"t":"2026-10-16T09:50:00Z","v":523,"vw":11.954168},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-16T09:55:00Z","v":101,"vw":11.94},{"c":11.935,"h":11.935,"l":11.935,"n":2,"o":11.935,"t":"2026-10-16T12:50:00Z","v":170,"vw":11.935},{"c":11.98,"h":12,"l":11.98,"n":2,"o":12,"t":"2026-10-16T13:25:00Z","v":246,"vw":11.98813},{"c":11.959,"h":12.05,"l":11.959,"n":577,"o":12,"t":"2026-10-16T13:30:00Z","v":128352,"vw":11.999253},{"c":12.015,"h":12.035,"l":11.94,"n":416,"o":11.95,"t":"2026-10-16T13:35:00Z","v":77134,"vw":11.981053},{"c":12.034,"h":12.06,"l":12.005,"n":412,"o":12.015,"t":"2026-10-16T13:40:00Z","v":56639,"vw":12.025913},{"c":12.02,"h":12.065,"l":12,"n":457,"o":12.04,"t":"2026-10-16T13:45:00Z","v":53588,"vw":12.02383},{"c":11.98,"h":12.025,"l":11.975,"n":352,"o":12.024,"t":"2026-10-16T13:50:00Z","v":72394,"vw":11.994115},{"c":11.94,"h":12.015,"l":11.94,"n":352,"o":11.985,"t":"2026-10-16T13:55:00Z","v":40690,"vw":11.973322},{"c":11.955,"h":11.98,"l":11.925,"n":447,"o":11.935,"t":"2026-10-16T14:00:00Z","v":49228,"vw":11.948991},{"c":11.935,"h":11.96,"l":11.935,"n":289,"o":11.955,"t":"2026-10-16T14:05:00Z","v":33461,"vw":11.946827},{"c":11.905,"h":11.94,"l":11.905,"n":382,"o":11.935,"t":"2026-10-16T14:10:00Z","v":39570,"vw":11.921099},{"c":11.85,"h":11.925,"l":11.85,"n":547,"o":11.92,"t":"2026-10-16T14:15:00Z","v":139413,"vw":11.867959},{"c":11.865,"h":11.895,"l":11.83,"n":1312,"o":11.845,"t":"2026-10-16T14:20:00Z","v":177250,"vw":11.868794},{"c":11.87,"h":11.88,"l":11.84,"n":462,"o":11.86,"t":"2026-10-16T14:25:00Z","v":66893,"vw":11.861036},{"c":11.905,"h":11.92,"l":11.87,"n":413,"o":11.87,"t":"2026-10-16T14:30:00Z","v":50462,"vw":11.899652},{"c":11.88,"h":11.9099,"l":11.88,"n":413,"o":11.905,"t":"2026-10-16T14:35:00Z","v":74882,"vw":11.895537},{"c":11.835,"h":11.89,"l":11.83,"n":478,"o":11.885,"t":"2026-10-16T14:40:00Z","v":75968,"vw":11.853392},{"c":11.85,"h":11.85,"l":11.82,"n":460,"o":11.84,"t":"2026-10-16T14:45:00Z","v":64859,"vw":11.833814},{"c":11.82,"h":11.87,"l":11.8,"n":618,"o":11.855,"t":"2026-10-16T14:50:00Z","v":120145,"vw":11.833684},{"c":11.845,"h":11.85,"l":11.8133,"n":464,"o":11.82,"t":"2026-10-16T14:55:00Z","v":87544,"vw":11.832393},{"c":11.85,"h":11.85,"l":11.8238,"n":550,"o":11.845,"t":"2026-10-16T15:00:00Z","v":71232,"vw":11.83648},{"c":11.79,"h":11.85,"l":11.785,"n":656,"o":11.845,"t":"2026-10-16T15:05:00Z","v":126844,"vw":11.817916},{"c":11.765,"h":11.8,"l":11.754,"n":924,"o":11.78,"t":"2026-10-16T15:10:00Z","v":213378,"vw":11.773658},{"c":11.7499,"h":11.77,"l":11.73,"n":526,"o":11.7698,"t":"2026-10-16T15:15:00Z","v":97629,"vw":11.752745},{"c":11.735,"h":11.77,"l":11.71,"n":849,"o":11.75,"t":"2026-10-16T15:20:00Z","v":162532,"vw":11.73298},{"c":11.69,"h":11.74,"l":11.69,"n":516,"o":11.73,"t":"2026-10-16T15:25:00Z","v":82532,"vw":11.714773},{"c":11.725,"h":11.73,"l":11.695,"n":556,"o":11.695,"t":"2026-10-16T15:30:00Z","v":104085,"vw":11.711892},{"c":11.725,"h":11.73,"l":11.71,"n":492,"o":11.72,"t":"2026-10-16T15:35:00Z","v":60617,"vw":11.721099},{"c":11.665,"h":11.73,"l":11.655,"n":713,"o":11.725,"t":"2026-10-16T15:40:00Z","v":113316,"vw":11.70346},{"c":11.685,"h":11.7,"l":11.6645,"n":528,"o":11.665,"t":"2026-10-16T15:45:00Z","v":93688,"vw":11.684026},{"c":11.685,"h":11.7,"l":11.68,"n":364,"o":11.6898,"t":"2026-10-16T15:50:00Z","v":44293,"vw":11.690641},{"c":11.685,"h":11.7,"l":11.68,"n":595,"o":11.68,"t":"2026-10-16T15:55:00Z","v":101440,"vw":11.693069},{"c":11.695,"h":11.705,"l":11.675,"n":676,"o":11.68,"t":"2026-10-16T16:00:00Z","v":171482,"vw":11.689583},{"c":11.725,"h":11.725,"l":11.7,"n":513,"o":11.7,"t":"2026-10-16T16:05:00Z","v":109200,"vw":11.710408},{"c":11.735,"h":11.74,"l":11.715,"n":462,"o":11.73,"t":"2026-10-16T16:10:00Z","v":114388,"vw":11.726119},{"c":11.715,"h":11.76,"l":11.695,"n":983,"o":11.735,"t":"2026-10-16T16:15:00Z","v":228030,"vw":11.725428},{"c":11.715,"h":11.74,"l":11.71,"n":431,"o":11.7199,"t":"2026-10-16T16:20:00Z","v":83008,"vw":11.725194},{"c":11.695,"h":11.7174,"l":11.69,"n":454,"o":11.71,"t":"2026-10-16T16:25:00Z","v":80641,"vw":11.70748},{"c":11.685,"h":11.7,"l":11.68,"n":402,"o":11.695,"t":"2026-10-16T16:30:00Z","v":102634,"vw":11.68964},{"c":11.685,"h":11.695,"l":11.68,"n":390,"o":11.69,"t":"2026-10-16T16:35:00Z","v":82274,"vw":11.687052},{"c":11.7,"h":11.7,"l":11.68,"n":357,"o":11.68,"t":"2026-10-16T16:40:00Z","v":41816,"vw":11.693519},{"c":11.675,"h":11.7,"l":11.67,"n":414,"o":11.7,"t":"2026-10-16T16:45:00Z","v":66610,"vw":11.690539},{"c":11.6799,"h":11.6799,"l":11.655,"n":408,"o":11.67,"t":"2026-10-16T16:50:00Z","v":81563,"vw":11.665744},{"c":11.675,"h":11.68,"l":11.67,"n":259,"o":11.675,"t":"2026-10-16T16:55:00Z","v":37767,"vw":11.673556},{"c":11.645,"h":11.68,"l":11.645,"n":405,"o":11.675,"t":"2026-10-16T17:00:00Z","v":62281,"vw":11.665074},{"c":11.65,"h":11.65,"l":11.625,"n":442,"o":11.64,"t":"2026-10-16T17:05:00Z","v":63816,"vw":11.638518},{"c":11.63,"h":11.655,"l":11.6217,"n":407,"o":11.655,"t":"2026-10-16T17:10:00Z","v":72270,"vw":11.640677},{"c":11.585,"h":11.625,"l":11.585,"n":371,"o":11.625,"t":"2026-10-16T17:15:00Z","v":61624,"vw":11.606946},{"c":11.63,"h":11.63,"l":11.585,"n":679,"o":11.585,"t":"2026-10-16T17:20:00Z","v":161596,"vw":11.606926},{"c":11.645,"h":11.6499,"l":11.63,"n":296,"o":11.635,"t":"2026-10-16T17:25:00Z","v":42447,"vw":11.639401},{"c":11.665,"h":11.665,"l":11.64,"n":430,"o":11.645,"t":"2026-10-16T17:30:00Z","v":112867,"vw":11.653437},{"c":11.625,"h":11.67,"l":11.6,"n":630,"o":11.665,"t":"2026-10-16T17:35:00Z","v":131316,"vw":11.634549},{"c":11.64,"h":11.655,"l":11.61,"n":571,"o":11.62,"t":"2026-10-16T17:40:00Z","v":99754,"vw":11.635078},{"c":11.615,"h":11.6451,"l":11.61,"n":457,"o":11.64,"t":"2026-10-16T17:45:00Z","v":105452,"vw":11.628166},{"c":11.59,"h":11.615,"l":11.59,"n":459,"o":11.61,"t":"2026-10-16T17:50:00Z","v":72172,"vw":11.60009},{"c":11.575,"h":11.6,"l":11.575,"n":480,"o":11.6,"t":"2026-10-16T17:55:00Z","v":77734,"vw":11.583587},{"c":11.575,"h":11.58,"l":11.5599,"n":673,"o":11.57,"t":"2026-10-16T18:00:00Z","v":139605,"vw":11.567113},{"c":11.575,"h":11.59,"l":11.56,"n":658,"o":11.57,"t":"2026-10-16T18:05:00Z","v":119733,"vw":11.577474},{"c":11.58,"h":11.59,"l":11.575,"n":444,"o":11.575,"t":"2026-10-16T18:10:00Z","v":74240,"vw":11.583148},{"c":11.585,"h":11.6,"l":11.58,"n":511,"o":11.585,"t":"2026-10-16T18:15:00Z","v":131156,"vw":11.58798},{"c":11.595,"h":11.6,"l":11.57,"n":442,"o":11.58,"t":"2026-10-16T18:20:00Z","v":66969,"vw":11.583918},{"c":11.58,"h":11.6,"l":11.57,"n":463,"o":11.595,"t":"2026-10-16T18:25:00Z","v":71049,"vw":11.583176},{"c":11.5898,"h":11.595,"l":11.565,"n":587,"o":11.585,"t":"2026-10-16T18:30:00Z","v":98073,"vw":11.57915},{"c":11.6,"h":11.6,"l":11.57,"n":345,"o":11.585,"t":"2026-10-16T18:35:00Z","v":56265,"vw":11.582166},{"c":11.585,"h":11.61,"l":11.58,"n":482,"o":11.6,"t":"2026-10-16T18:40:00Z","v":94360,"vw":11.596776},{"c":11.585,"h":11.61,"l":11.58,"n":435,"o":11.58,"t":"2026-10-16T18:45:00Z","v":63745,"vw":11.597233},{"c":11.59,"h":11.595,"l":11.58,"n":503,"o":11.585,"t":"2026-10-16T18:50:00Z","v":84690,"vw":11.58712},{"c":11.62,"h":11.62,"l":11.585,"n":659,"o":11.59,"t":"2026-10-16T18:55:00Z","v":116177,"vw":11.604497},{"c":11.595,"h":11.63,"l":11.595,"n":618,"o":11.61,"t":"2026-10-16T19:00:00Z","v":109360,"vw":11.61023},{"c":11.565,"h":11.605,"l":11.555,"n":593,"o":11.595,"t":"2026-10-16T19:05:00Z","v":101213,"vw":11.580393},{"c":11.62,"h":11.62,"l":11.565,"n":604,"o":11.57,"t":"2026-10-16T19:10:00Z","v":106623,"vw":11.594841},{"c":11.61,"h":11.63,"l":11.6,"n":598,"o":11.615,"t":"2026-10-16T19:15:00Z","v":132174,"vw":11.612127},{"c":11.62,"h":11.62,"l":11.6,"n":705,"o":11.605,"t":"2026-10-16T19:20:00Z","v":113423,"vw":11.610534},{"c":11.615,"h":11.66,"l":11.61,"n":955,"o":11.625,"t":"2026-10-16T19:25:00Z","v":173563,"vw":11.64068},{"c":11.59,"h":11.63,"l":11.58,"n":923,"o":11.615,"t":"2026-10-16T19:30:00Z","v":153967,"vw":11.600565},{"c":11.605,"h":11.61,"l":11.585,"n":774,"o":11.585,"t":"2026-10-16T19:35:00Z","v":106393,"vw":11.598482},{"c":11.605,"h":11.62,"l":11.59,"n":882,"o":11.61,"t":"2026-10-16T19:40:00Z","v":147822,"vw":11.604888},{"c":11.585,"h":11.605,"l":11.58,"n":931,"o":11.605,"t":"2026-10-16T19:45:00Z","v":171318,"vw":11.5881},{"c":11.635,"h":11.64,"l":11.585,"n":1419,"o":11.585,"t":"2026-10-16T19:50:00Z","v":240029,"vw":11.615477},{"c":11.61,"h":11.64,"l":11.59,"n":6240,"o":11.63,"t":"2026-10-16T19:55:00Z","v":1167651,"vw":11.608862},{"c":11.54,"h":11.6,"l":11.54,"n":46,"o":11.6,"t":"2026-10-16T20:00:00Z","v":2077394,"vw":11.599988},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-16T20:40:00Z","v":6206,"vw":11.6},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-16T22:40:00Z","v":299,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-16T22:50:00Z","v":773,"vw":11.64},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T23:00:00Z","v":295,"vw":11.67},{"c":11.63,"h":11.63,"l":11.63,"n":9,"o":11.63,"t":"2026-10-19T10:35:00Z","v":2360,"vw":11.63},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T11:00:00Z","v":2265,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-19T11:05:00Z","v":12540,"vw":11.6},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-19T12:50:00Z","v":150,"vw":11.66},{"c":11.61,"h":11.67,"l":11.57,"n":452,"o":11.6,"t":"2026-10-19T13:30:00Z","v":122608,"vw":11.607493},{"c":11.58,"h":11.62,"l":11.55,"n":276,"o":11.605,"t":"2026-10-19T13:35:00Z","v":38463,"vw":11.589084},{"c":11.515,"h":11.575,"l":11.51,"n":233,"o":11.57,"t":"2026-10-19T13:40:00Z","v":32143,"vw":11.537489},{"c":11.505,"h":11.52,"l":11.46,"n":637,"o":11.515,"t":"2026-10-19T13:45:00Z","v":104573,"vw":11.492297},{"c":11.44,"h":11.5051,"l":11.44,"n":393,"o":11.5051,"t":"2026-10-19T13:50:00Z","v":62322,"vw":11.470232},{"c":11.445,"h":11.455,"l":11.425,"n":364,"o":11.435,"t":"2026-10-19T13:55:00Z","v":53711,"vw":11.438907},{"c":11.43,"h":11.455,"l":11.425,"n":426,"o":11.45,"t":"2026-10-19T14:00:00Z","v":70355,"vw":11.439025},{"c":11.435,"h":11.455,"l":11.425,"n":617,"o":11.43,"t":"2026-10-19T14:05:00Z","v":138722,"vw":11.438743},{"c":11.425,"h":11.445,"l":11.405,"n":428,"o":11.435,"t":"2026-10-19T14:10:00Z","v":56456,"vw":11.429088},{"c":11.48,"h":11.49,"l":11.43,"n":565,"o":11.43,"t":"2026-10-19T14:15:00Z","v":119765,"vw":11.45159},{"c":11.425,"h":11.48,"l":11.41,"n":547,"o":11.48,"t":"2026-10-19T14:20:00Z","v":75124,"vw":11.431999},{"c":11.425,"h":11.44,"l":11.395,"n":525,"o":11.425,"t":"2026-10-19T14:25:00Z","v":71111,"vw":11.416241},{"c":11.4,"h":11.435,"l":11.395,"n":583,"o":11.425,"t":"2026-10-19T14:30:00Z","v":118708,"vw":11.413682},{"c":11.39,"h":11.4,"l":11.37,"n":642,"o":11.395,"t":"2026-10-19T14:35:00Z","v":100863,"vw":11.384982},{"c":11.37,"h":11.4,"l":11.36,"n":468,"o":11.39,"t":"2026-10-19T14:40:00Z","v":82135,"vw":11.383709},{"c":11.365,"h":11.38,"l":11.35,"n":656,"o":11.365,"t":"2026-10-19T14:45:00Z","v":94798,"vw":11.366862},{"c":11.32,"h":11.365,"l":11.3,"n":646,"o":11.365,"t":"2026-10-19T14:50:00Z","v":95018,"vw":11.322557},{"c":11.345,"h":11.345,"l":11.305,"n":758,"o":11.321,"t":"2026-10-19T14:55:00Z","v":157298,"vw":11.320369},{"c":11.365,"h":11.37,"l":11.315,"n":815,"o":11.345,"t":"2026-10-19T15:00:00Z","v":126457,"vw":11.337385},{"c":11.365,"h":11.375,"l":11.355,"n":644,"o":11.36,"t":"2026-10-19T15:05:00Z","v":142460,"vw":11.365095},{"c":11.395,"h":11.395,"l":11.36,"n":616,"o":11.365,"t":"2026-10-19T15:10:00Z","v":100825,"vw":11.376913},{"c":11.465,"h":11.47,"l":11.395,"n":702,"o":11.395,"t":"2026-10-19T15:15:00Z","v":122793,"vw":11.435185},{"c":11.465,"h":11.475,"l":11.4401,"n":709,"o":11.465,"t":"2026-10-19T15:20:00Z","v":167381,"vw":11.456615},{"c":11.475,"h":11.485,"l":11.455,"n":569,"o":11.465,"t":"2026-10-19T15:25:00Z","v":118418,"vw":11.469692},{"c":11.475,"h":11.48,"l":11.46,"n":575,"o":11.475,"t":"2026-10-19T15:30:00Z","v":85017,"vw":11.474627},{"c":11.48,"h":11.49,"l":11.47,"n":523,"o":11.475,"t":"2026-10-19T15:35:00Z","v":93287,"vw":11.477896},{"c":11.48,"h":11.4851,"l":11.47,"n":451,"o":11.485,"t":"2026-10-19T15:40:00Z","v":76963,"vw":11.476457},{"c":11.465,"h":11.48,"l":11.46,"n":514,"o":11.475,"t":"2026-10-19T15:45:00Z","v":72570,"vw":11.469348},{"c":11.465,"h":11.47,"l":11.45,"n":463,"o":11.47,"t":"2026-10-19T15:50:00Z","v":61480,"vw":11.460174},{"c":11.455,"h":11.47,"l":11.44,"n":580,"o":11.465,"t":"2026-10-19T15:55:00Z","v":74736,"vw":11.457127},{"c":11.395,"h":11.455,"l":11.39,"n":491,"o":11.455,"t":"2026-10-19T16:00:00Z","v":89859,"vw":11.41518},{"c":11.395,"h":11.405,"l":11.35,"n":1493,"o":11.395,"t":"2026-10-19T16:05:00Z","v":603818,"vw":11.375848},{"c":11.39,"h":11.405,"l":11.385,"n":522,"o":11.395,"t":"2026-10-19T16:10:00Z","v":105391,"vw":11.39271},{"c":11.355,"h":11.395,"l":11.355,"n":714,"o":11.39,"t":"2026-10-19T16:15:00Z","v":186359,"vw":11.375322},{"c":11.345,"h":11.36,"l":11.34,"n":341,"o":11.355,"t":"2026-10-19T16:20:00Z","v":67017,"vw":11.347793},{"c":11.345,"h":11.355,"l":11.34,"n":420,"o":11.345,"t":"2026-10-19T16:25:00Z","v":82680,"vw":11.348064},{"c":11.355,"h":11.36,"l":11.34,"n":528,"o":11.3472,"t":"2026-10-19T16:30:00Z","v":92472,"vw":11.348691},{"c":11.36,"h":11.36,"l":11.35,"n":267,"o":11.355,"t":"2026-10-19T16:35:00Z","v":51369,"vw":11.3544},{"c":11.365,"h":11.365,"l":11.3511,"n":376,"o":11.355,"t":"2026-10-19T16:40:00Z","v":52720,"vw":11.360375},{"c":11.365,"h":11.37,"l":11.36,"n":396,"o":11.365,"t":"2026-10-19T16:45:00Z","v":64350,"vw":11.363409},{"c":11.345,"h":11.37,"l":11.34,"n":338,"o":11.365,"t":"2026-10-19T16:50:00Z","v":41440,"vw":11.356233},{"c":11.34,"h":11.35,"l":11.34,"n":279,"o":11.345,"t":"2026-10-19T16:55:00Z","v":43751,"vw":11.344599},{"c":11.3201,"h":11.345,"l":11.305,"n":732,"o":11.345,"t":"2026-10-19T17:00:00Z","v":143107,"vw":11.322807},{"c":11.315,"h":11.325,"l":11.3038,"n":366,"o":11.325,"t":"2026-10-19T17:05:00Z","v":73234,"vw":11.313111},{"c":11.315,"h":11.3177,"l":11.31,"n":216,"o":11.315,"t":"2026-10-19T17:10:00Z","v":33257,"vw":11.31291},{"c":11.315,"h":11.32,"l":11.31,"n":260,"o":11.315,"t":"2026-10-19T17:15:00Z","v":32980,"vw":11.31395},{"c":11.3,"h":11.3172,"l":11.3,"n":443,"o":11.31,"t":"2026-10-19T17:20:00Z","v":70977,"vw":11.308487},{"c":11.285,"h":11.31,"l":11.28,"n":495,"o":11.305,"t":"2026-10-19T17:25:00Z","v":84996,"vw":11.295931},{"c":11.295,"h":11.3,"l":11.28,"n":461,"o":11.285,"t":"2026-10-19T17:30:00Z","v":78833,"vw":11.289185},{"c":11.295,"h":11.3,"l":11.29,"n":341,"o":11.295,"t":"2026-10-19T17:35:00Z","v":69773,"vw":11.293933},{"c":11.3,"h":11.305,"l":11.28,"n":740,"o":11.295,"t":"2026-10-19T17:40:00Z","v":138391,"vw":11.293612},{"c":11.315,"h":11.315,"l":11.29,"n":521,"o":11.295,"t":"2026-10-19T17:45:00Z","v":81220,"vw":11.301833},{"c":11.305,"h":11.315,"l":11.295,"n":464,"o":11.315,"t":"2026-10-19T17:50:00Z","v":105557,"vw":11.304823},{"c":11.295,"h":11.318,"l":11.29,"n":515,"o":11.305,"t":"2026-10-19T17:55:00Z","v":76602,"vw":11.3049},{"c":11.295,"h":11.31,"l":11.29,"n":575,"o":11.295,"t":"2026-10-19T18:00:00Z","v":128275,"vw":11.29974},{"c":11.285,"h":11.3,"l":11.28,"n":353,"o":11.295,"t":"2026-10-19T18:05:00Z","v":57601,"vw":11.291916},{"c":11.26,"h":11.285,"l":11.26,"n":459,"o":11.285,"t":"2026-10-19T18:10:00Z","v":82728,"vw":11.269921},{"c":11.23,"h":11.27,"l":11.23,"n":704,"o":11.26,"t":"2026-10-19T18:15:00Z","v":124571,"vw":11.251267},{"c":11.22,"h":11.24,"l":11.22,"n":593,"o":11.235,"t":"2026-10-19T18:20:00Z","v":100994,"vw":11.232237},{"c":11.215,"h":11.225,"l":11.2,"n":813,"o":11.225,"t":"2026-10-19T18:25:00Z","v":153360,"vw":11.209938},{"c":11.215,"h":11.215,"l":11.2,"n":648,"o":11.215,"t":"2026-10-19T18:30:00Z","v":92138,"vw":11.209849},{"c":11.205,"h":11.215,"l":11.1932,"n":708,"o":11.21,"t":"2026-10-19T18:35:00Z","v":118948,"vw":11.206418},{"c":11.2201,"h":11.225,"l":11.205,"n":723,"o":11.205,"t":"2026-10-19T18:40:00Z","v":128893,"vw":11.213267},{"c":11.215,"h":11.235,"l":11.215,"n":599,"o":11.22,"t":"2026-10-19T18:45:00Z","v":89126,"vw":11.221807},{"c":11.235,"h":11.25,"l":11.215,"n":717,"o":11.215,"t":"2026-10-19T18:50:00Z","v":108851,"vw":11.232981},{"c":11.245,"h":11.25,"l":11.235,"n":613,"o":11.235,"t":"2026-10-19T18:55:00Z","v":86163,"vw":11.241049},{"c":11.255,"h":11.26,"l":11.24,"n":777,"o":11.245,"t":"2026-10-19T19:00:00Z","v":111283,"vw":11.251196},{"c":11.265,"h":11.27,"l":11.25,"n":732,"o":11.255,"t":"2026-10-19T19:05:00Z","v":104610,"vw":11.260364},{"c":11.255,"h":11.275,"l":11.25,"n":658,"o":11.265,"t":"2026-10-19T19:10:00Z","v":83980,"vw":11.262331},{"c":11.255,"h":11.265,"l":11.23,"n":985,"o":11.25,"t":"2026-10-19T19:15:00Z","v":148235,"vw":11.24779},{"c":11.295,"h":11.3,"l":11.255,"n":1068,"o":11.255,"t":"2026-10-19T19:20:00Z","v":201080,"vw":11.2819},{"c":11.29,"h":11.3,"l":11.285,"n":651,"o":11.3,"t":"2026-10-19T19:25:00Z","v":97975,"vw":11.291086},{"c":11.295,"h":11.3,"l":11.28,"n":958,"o":11.295,"t":"2026-10-19T19:30:00Z","v":156049,"vw":11.290923},{"c":11.305,"h":11.32,"l":11.295,"n":874,"o":11.295,"t":"2026-10-19T19:35:00Z","v":146600,"vw":11.306559},{"c":11.295,"h":11.31,"l":11.29,"n":657,"o":11.305,"t":"2026-10-19T19:40:00Z","v":105881,"vw":11.300041},{"c":11.285,"h":11.295,"l":11.27,"n":1349,"o":11.2904,"t":"2026-10-19T19:45:00Z","v":280600,"vw":11.280094},{"c":11.265,"h":11.2825,"l":11.255,"n":1209,"o":11.28,"t":"2026-10-19T19:50:00Z","v":216130,"vw":11.266416},{"c":11.225,"h":11.265,"l":11.21,"n":4909,"o":11.265,"t":"2026-10-19T19:55:00Z","v":993164,"vw":11.231224},{"c":11.22,"h":11.22,"l":11.22,"n":50,"o":11.22,"t":"2026-10-19T20:00:00Z","v":1195589,"vw":11.22},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-19T20:20:00Z","v":300,"vw":11.3},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-19T20:35:00Z","v":3875,"vw":11.22},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-19T22:00:00Z","v":580,"vw":11.23},{"c":11.2981,"h":11.2981,"l":11.2981,"n":1,"o":11.2981,"t":"2026-10-20T08:50:00Z","v":200,"vw":11.2981},{"c":11.1703,"h":11.1703,"l":11.1703,"n":1,"o":11.1703,"t":"2026-10-20T08:55:00Z","v":150,"vw":11.1703},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-20T13:20:00Z","v":283,"vw":11.2},{"c":11.35,"h":11.385,"l":11.21,"n":509,"o":11.21,"t":"2026-10-20T13:30:00Z","v":149854,"vw":11.284504},{"c":11.42,"h":11.46,"l":11.34,"n":635,"o":11.35,"t":"2026-10-20T13:35:00Z","v":89060,"vw":11.400586},{"c":11.36,"h":11.42,"l":11.325,"n":489,"o":11.42,"t":"2026-10-20T13:40:00Z","v":61351,"vw":11.362394},{"c":11.37,"h":11.41,"l":11.345,"n":638,"o":11.355,"t":"2026-10-20T13:45:00Z","v":86520,"vw":11.378182},{"c":11.42,"h":11.42,"l":11.365,"n":515,"o":11.37,"t":"2026-10-20T13:50:00Z","v":68708,"vw":11.390887},{"c":11.44,"h":11.44,"l":11.3966,"n":494,"o":11.415,"t":"2026-10-20T13:55:00Z","v":55113,"vw":11.418106},{"c":11.48,"h":11.485,"l":11.4,"n":843,"o":11.45,"t":"2026-10-20T14:00:00Z","v":205023,"vw":11.437261},{"c":11.485,"h":11.525,"l":11.445,"n":1136,"o":11.485,"t":"2026-10-20T14:05:00Z","v":152807,"vw":11.491866},{"c":11.475,"h":11.495,"l":11.465,"n":832,"o":11.48,"t":"2026-10-20T14:10:00Z","v":122108,"vw":11.48037},{"c":11.5199,"h":11.52,"l":11.47,"n":540,"o":11.4789,"t":"2026-10-20T14:15:00Z","v":76619,"vw":11.490375},{"c":11.555,"h":11.5589,"l":11.5029,"n":753,"o":11.515,"t":"2026-10-20T14:20:00Z","v":191838,"vw":11.537496},{"c":11.575,"h":11.575,"l":11.525,"n":593,"o":11.555,"t":"2026-10-20T14:25:00Z","v":77292,"vw":11.553314},{"c":11.545,"h":11.615,"l":11.54,"n":743,"o":11.575,"t":"2026-10-20T14:30:00Z","v":121214,"vw":11.578081},{"c":11.54,"h":11.57,"l":11.535,"n":641,"o":11.545,"t":"2026-10-20T14:35:00Z","v":97918,"vw":11.552609},{"c":11.57,"h":11.585,"l":11.545,"n":463,"o":11.545,"t":"2026-10-20T14:40:00Z","v":59388,"vw":11.569205},{"c":11.615,"h":11.615,"l":11.57,"n":662,"o":11.57,"t":"2026-10-20T14:45:00Z","v":101603,"vw":11.591599},{"c":11.615,"h":11.6451,"l":11.595,"n":1681,"o":11.615,"t":"2026-10-20T14:50:00Z","v":326764,"vw":11.60768},{"c":11.615,"h":11.6551,"l":11.58,"n":2078,"o":11.615,"t":"2026-10-20T14:55:00Z","v":435320,"vw":11.621363},{"c":11.575,"h":11.61,"l":11.57,"n":584,"o":11.61,"t":"2026-10-20T15:00:00Z","v":86043,"vw":11.590412},{"c":11.555,"h":11.585,"l":11.5501,"n":492,"o":11.575,"t":"2026-10-20T15:05:00Z","v":84195,"vw":11.567774},{"c":11.55,"h":11.565,"l":11.515,"n":1009,"o":11.555,"t":"2026-10-20T15:10:00Z","v":169048,"vw":11.548227},{"c":11.575,"h":11.58,"l":11.535,"n":802,"o":11.55,"t":"2026-10-20T15:15:00Z","v":167663,"vw":11.564083},{"c":11.575,"h":11.595,"l":11.57,"n":499,"o":11.575,"t":"2026-10-20T15:20:00Z","v":88149,"vw":11.581979},{"c":11.535,"h":11.575,"l":11.525,"n":594,"o":11.575,"t":"2026-10-20T15:25:00Z","v":86673,"vw":11.545233},{"c":11.52,"h":11.535,"l":11.51,"n":589,"o":11.535,"t":"2026-10-20T15:30:00Z","v":134705,"vw":11.522241},{"c":11.505,"h":11.52,"l":11.481,"n":560,"o":11.52,"t":"2026-10-20T15:35:00Z","v":111292,"vw":11.502526},{"c":11.545,"h":11.555,"l":11.505,"n":533,"o":11.505,"t":"2026-10-20T15:40:00Z","v":114706,"vw":11.531937},{"c":11.515,"h":11.545,"l":11.5,"n":615,"o":11.545,"t":"2026-10-20T15:45:00Z","v":122570,"vw":11.522504},{"c":11.535,"h":11.54,"l":11.5,"n":464,"o":11.515,"t":"2026-10-20T15:50:00Z","v":123030,"vw":11.514026},{"c":11.535,"h":11.55,"l":11.53,"n":347,"o":11.535,"t":"2026-10-20T15:55:00Z","v":61836,"vw":11.539349},{"c":11.5301,"h":11.55,"l":11.53,"n":640,"o":11.535,"t":"2026-10-20T16:00:00Z","v":133575,"vw":11.538604},{"c":11.565,"h":11.57,"l":11.53,"n":483,"o":11.535,"t":"2026-10-20T16:05:00Z","v":121293,"vw":11.554879},{"c":11.545,"h":11.565,"l":11.545,"n":421,"o":11.565,"t":"2026-10-20T16:10:00Z","v":69073,"vw":11.551811},{"c":11.515,"h":11.55,"l":11.515,"n":713,"o":11.545,"t":"2026-10-20T16:15:00Z","v":164219,"vw":11.529993},{"c":11.525,"h":11.53,"l":11.505,"n":424,"o":11.515,"t":"2026-10-20T16:20:00Z","v":58674,"vw":11.516745},{"c":11.55,"h":11.56,"l":11.53,"n":519,"o":11.53,"t":"2026-10-20T16:25:00Z","v":131453,"vw":11.541584},{"c":11.565,"h":11.575,"l":11.5491,"n":551,"o":11.5499,"t":"2026-10-20T16:30:00Z","v":132887,"vw":11.566215},{"c":11.565,"h":11.58,"l":11.56,"n":324,"o":11.565,"t":"2026-10-20T16:35:00Z","v":48905,"vw":11.569921},{"c":11.5572,"h":11.565,"l":11.5322,"n":751,"o":11.565,"t":"2026-10-20T16:40:00Z","v":156919,"vw":11.5517},{"c":11.5601,"h":11.59,"l":11.5501,"n":651,"o":11.559,"t":"2026-10-20T16:45:00Z","v":158689,"vw":11.567644},{"c":11.535,"h":11.57,"l":11.5301,"n":528,"o":11.565,"t":"2026-10-20T16:50:00Z","v":122229,"vw":11.550491},{"c":11.545,"h":11.55,"l":11.535,"n":371,"o":11.535,"t":"2026-10-20T16:55:00Z","v":86246,"vw":11.540101},{"c":11.565,"h":11.565,"l":11.535,"n":453,"o":11.545,"t":"2026-10-20T17:00:00Z","v":124129,"vw":11.553064},{"c":11.535,"h":11.565,"l":11.53,"n":418,"o":11.565,"t":"2026-10-20T17:05:00Z","v":80050,"vw":11.54966},{"c":11.515,"h":11.545,"l":11.51,"n":606,"o":11.535,"t":"2026-10-20T17:10:00Z","v":182999,"vw":11.526516},{"c":11.505,"h":11.52,"l":11.4924,"n":729,"o":11.5101,"t":"2026-10-20T17:15:00Z","v":161685,"vw":11.506389},{"c":11.515,"h":11.515,"l":11.5,"n":494,"o":11.505,"t":"2026-10-20T17:20:00Z","v":130108,"vw":11.507184},{"c":11.525,"h":11.525,"l":11.503,"n":455,"o":11.515,"t":"2026-10-20T17:25:00Z","v":82654,"vw":11.513785},{"c":11.5,"h":11.5292,"l":11.5,"n":402,"o":11.524,"t":"2026-10-20T17:30:00Z","v":115814,"vw":11.508695},{"c":11.515,"h":11.515,"l":11.5,"n":391,"o":11.505,"t":"2026-10-20T17:35:00Z","v":69917,"vw":11.506696},{"c":11.485,"h":11.515,"l":11.4501,"n":994,"o":11.515,"t":"2026-10-20T17:40:00Z","v":592562,"vw":11.484062},{"c":11.515,"h":11.54,"l":11.465,"n":603,"o":11.485,"t":"2026-10-20T17:45:00Z","v":473018,"vw":11.496033},{"c":11.545,"h":11.545,"l":11.515,"n":471,"o":11.515,"t":"2026-10-20T17:50:00Z","v":99818,"vw":11.530129},{"c":11.565,"h":11.5699,"l":11.545,"n":378,"o":11.545,"t":"2026-10-20T17:55:00Z","v":68853,"vw":11.55746},{"c":11.58,"h":11.58,"l":11.55,"n":647,"o":11.565,"t":"2026-10-20T18:00:00Z","v":164520,"vw":11.560112},{"c":11.585,"h":11.595,"l":11.575,"n":492,"o":11.575,"t":"2026-10-20T18:05:00Z","v":82442,"vw":11.586165},{"c":11.595,"h":11.6,"l":11.585,"n":445,"o":11.585,"t":"2026-10-20T18:10:00Z","v":106959,"vw":11.594731},{"c":11.59,"h":11.6,"l":11.5801,"n":378,"o":11.595,"t":"2026-10-20T18:15:00Z","v":64586,"vw":11.592281},{"c":11.555,"h":11.5897,"l":11.555,"n":623,"o":11.585,"t":"2026-10-20T18:20:00Z","v":146510,"vw":11.572914},{"c":11.56,"h":11.56,"l":11.55,"n":280,"o":11.555,"t":"2026-10-20T18:25:00Z","v":37505,"vw":11.556409},{"c":11.565,"h":11.57,"l":11.5501,"n":456,"o":11.56,"t":"2026-10-20T18:30:00Z","v":87055,"vw":11.562024},{"c":11.555,"h":11.565,"l":11.5515,"n":273,"o":11.565,"t":"2026-10-20T18:35:00Z","v":56466,"vw":11.55995},{"c":11.555,"h":11.56,"l":11.545,"n":795,"o":11.555,"t":"2026-10-20T18:40:00Z","v":118314,"vw":11.552691},{"c":11.585,"h":11.585,"l":11.5502,"n":386,"o":11.555,"t":"2026-10-20T18:45:00Z","v":87586,"vw":11.568405},{"c":11.585,"h":11.59,"l":11.57,"n":421,"o":11.585,"t":"2026-10-20T18:50:00Z","v":59608,"vw":11.582849},{"c":11.575,"h":11.61,"l":11.575,"n":755,"o":11.59,"t":"2026-10-20T18:55:00Z","v":182754,"vw":11.592567},{"c":11.575,"h":11.6,"l":11.57,"n":416,"o":11.575,"t":"2026-10-20T19:00:00Z","v":97640,"vw":11.5828},{"c":11.595,"h":11.6,"l":11.57,"n":364,"o":11.575,"t":"2026-10-20T19:05:00Z","v":63382,"vw":11.589442},{"c":11.575,"h":11.595,"l":11.565,"n":490,"o":11.595,"t":"2026-10-20T19:10:00Z","v":71318,"vw":11.577934},{"c":11.57,"h":11.575,"l":11.56,"n":358,"o":11.575,"t":"2026-10-20T19:15:00Z","v":35943,"vw":11.568153},{"c":11.565,"h":11.575,"l":11.55,"n":586,"o":11.57,"t":"2026-10-20T19:20:00Z","v":91899,"vw":11.562449},{"c":11.565,"h":11.5799,"l":11.56,"n":529,"o":11.565,"t":"2026-10-20T19:25:00Z","v":93182,"vw":11.568865},{"c":11.535,"h":11.565,"l":11.53,"n":630,"o":11.565,"t":"2026-10-20T19:30:00Z","v":107221,"vw":11.551495},{"c":11.525,"h":11.54,"l":11.51,"n":713,"o":11.535,"t":"2026-10-20T19:35:00Z","v":118102,"vw":11.520828},{"c":11.535,"h":11.545,"l":11.51,"n":856,"o":11.52,"t":"2026-10-20T19:40:00Z","v":164443,"vw":11.524559},{"c":11.545,"h":11.55,"l":11.52,"n":902,"o":11.535,"t":"2026-10-20T19:45:00Z","v":177831,"vw":11.535459},{"c":11.54,"h":11.545,"l":11.53,"n":898,"o":11.545,"t":"2026-10-20T19:50:00Z","v":181675,"vw":11.535732},{"c":11.54,"h":11.55,"l":11.51,"n":3566,"o":11.54,"t":"2026-10-20T19:55:00Z","v":797641,"vw":11.530995},{"c":11.54,"h":11.54,"l":11.54,"n":42,"o":11.54,"t":"2026-10-20T20:00:00Z","v":1397258,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-20T20:30:00Z","v":7747,"vw":11.54},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-21T08:00:00Z","v":100,"vw":11.42},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-21T09:55:00Z","v":290,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-21T10:45:00Z","v":146,"vw":11.49},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-21T11:25:00Z","v":200,"vw":11.53},{"c":11.56,"h":11.56,"l":11.54,"n":5,"o":11.54,"t":"2026-10-21T11:50:00Z","v":2926,"vw":11.54838},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-21T12:25:00Z","v":200,"vw":11.55},{"c":11.575,"h":11.6,"l":11.52,"n":686,"o":11.56,"t":"2026-10-21T13:30:00Z","v":140012,"vw":11.55951},{"c":11.57,"h":11.61,"l":11.57,"n":484,"o":11.575,"t":"2026-10-21T13:35:00Z","v":88799,"vw":11.585688},{"c":11.515,"h":11.58,"l":11.515,"n":309,"o":11.575,"t":"2026-10-21T13:40:00Z","v":55781,"vw":11.550155},{"c":11.56,"h":11.565,"l":11.49,"n":522,"o":11.515,"t":"2026-10-21T13:45:00Z","v":66188,"vw":11.534978},{"c":11.585,"h":11.595,"l":11.56,"n":331,"o":11.57,"t":"2026-10-21T13:50:00Z","v":50355,"vw":11.585455},{"c":11.575,"h":11.62,"l":11.56,"n":333,"o":11.585,"t":"2026-10-21T13:55:00Z","v":54996,"vw":11.589152},{"c":11.545,"h":11.58,"l":11.54,"n":451,"o":11.58,"t":"2026-10-21T14:00:00Z","v":96632,"vw":11.55128},{"c":11.525,"h":11.56,"l":11.515,"n":525,"o":11.545,"t":"2026-10-21T14:05:00Z","v":48784,"vw":11.536752},{"c":11.585,"h":11.59,"l":11.53,"n":560,"o":11.53,"t":"2026-10-21T14:10:00Z","v":56354,"vw":11.55701},{"c":11.5499,"h":11.59,"l":11.52,"n":443,"o":11.585,"t":"2026-10-21T14:15:00Z","v":42883,"vw":11.552739},{"c":11.515,"h":11.545,"l":11.51,"n":587,"o":11.54,"t":"2026-10-21T14:20:00Z","v":72075,"vw":11.531543},{"c":11.515,"h":11.53,"l":11.5,"n":409,"o":11.515,"t":"2026-10-21T14:25:00Z","v":37023,"vw":11.516267},{"c":11.525,"h":11.535,"l":11.5,"n":591,"o":11.51,"t":"2026-10-21T14:30:00Z","v":92649,"vw":11.51894},{"c":11.505,"h":11.525,"l":11.5,"n":451,"o":11.52,"t":"2026-10-21T14:35:00Z","v":51035,"vw":11.513588},{"c":11.515,"h":11.525,"l":11.49,"n":594,"o":11.5,"t":"2026-10-21T14:40:00Z","v":173457,"vw":11.504794},{"c":11.565,"h":11.57,"l":11.51,"n":554,"o":11.515,"t":"2026-10-21T14:45:00Z","v":110631,"vw":11.536576},{"c":11.52,"h":11.57,"l":11.51,"n":614,"o":11.565,"t":"2026-10-21T14:50:00Z","v":88848,"vw":11.534433},{"c":11.45,"h":11.525,"l":11.45,"n":1052,"o":11.52,"t":"2026-10-21T14:55:00Z","v":336252,"vw":11.491333},{"c":11.485,"h":11.485,"l":11.45,"n":923,"o":11.455,"t":"2026-10-21T15:00:00Z","v":174389,"vw":11.465918},{"c":11.495,"h":11.5099,"l":11.48,"n":516,"o":11.49,"t":"2026-10-21T15:05:00Z","v":267495,"vw":11.498402},{"c":11.475,"h":11.51,"l":11.4635,"n":673,"o":11.495,"t":"2026-10-21T15:10:00Z","v":154849,"vw":11.48546},{"c":11.465,"h":11.48,"l":11.46,"n":511,"o":11.48,"t":"2026-10-21T15:15:00Z","v":98754,"vw":11.471165},{"c":11.47,"h":11.4751,"l":11.46,"n":309,"o":11.465,"t":"2026-10-21T15:20:00Z","v":45908,"vw":11.471627},{"c":11.54,"h":11.54,"l":11.46,"n":999,"o":11.4706,"t":"2026-10-21T15:25:00Z","v":238870,"vw":11.510162},{"c":11.545,"h":11.57,"l":11.54,"n":546,"o":11.54,"t":"2026-10-21T15:30:00Z","v":97806,"vw":11.55022},{"c":11.585,"h":11.6,"l":11.54,"n":796,"o":11.545,"t":"2026-10-21T15:35:00Z","v":171264,"vw":11.577679},{"c":11.575,"h":11.585,"l":11.57,"n":450,"o":11.585,"t":"2026-10-21T15:40:00Z","v":67007,"vw":11.575767},{"c":11.555,"h":11.6,"l":11.55,"n":597,"o":11.575,"t":"2026-10-21T15:45:00Z","v":120770,"vw":11.573736},{"c":11.56,"h":11.57,"l":11.555,"n":460,"o":11.555,"t":"2026-10-21T15:50:00Z","v":86142,"vw":11.561305},{"c":11.575,"h":11.575,"l":11.56,"n":513,"o":11.5637,"t":"2026-10-21T15:55:00Z","v":110960,"vw":11.563671},{"c":11.565,"h":11.57,"l":11.56,"n":304,"o":11.57,"t":"2026-10-21T16:00:00Z","v":45381,"vw":11.5663},{"c":11.55,"h":11.57,"l":11.55,"n":460,"o":11.56,"t":"2026-10-21T16:05:00Z","v":59837,"vw":11.559541},{"c":11.565,"h":11.57,"l":11.55,"n":302,"o":11.555,"t":"2026-10-21T16:10:00Z","v":29749,"vw":11.560551},{"c":11.575,"h":11.575,"l":11.56,"n":638,"o":11.565,"t":"2026-10-21T16:15:00Z","v":103258,"vw":11.564308},{"c":11.56,"h":11.575,"l":11.56,"n":338,"o":11.5701,"t":"2026-10-21T16:20:00Z","v":46829,"vw":11.567864},{"c":11.565,"h":11.5651,"l":11.56,"n":239,"o":11.565,"t":"2026-10-21T16:25:00Z","v":24098,"vw":11.56242},{"c":11.53,"h":11.57,"l":11.52,"n":480,"o":11.57,"t":"2026-10-21T16:30:00Z","v":78977,"vw":11.542499},{"c":11.57,"h":11.59,"l":11.51,"n":869,"o":11.525,"t":"2026-10-21T16:35:00Z","v":186730,"vw":11.552658},{"c":11.565,"h":11.585,"l":11.535,"n":442,"o":11.57,"t":"2026-10-21T16:40:00Z","v":80655,"vw":11.558799},{"c":11.55,"h":11.565,"l":11.54,"n":342,"o":11.565,"t":"2026-10-21T16:45:00Z","v":58519,"vw":11.553236},{"c":11.545,"h":11.56,"l":11.54,"n":344,"o":11.55,"t":"2026-10-21T16:50:00Z","v":41780,"vw":11.546725},{"c":11.54,"h":11.555,"l":11.54,"n":373,"o":11.545,"t":"2026-10-21T16:55:00Z","v":47072,"vw":11.546666},{"c":11.525,"h":11.545,"l":11.525,"n":462,"o":11.54,"t":"2026-10-21T17:00:00Z","v":62116,"vw":11.537136},{"c":11.55,"h":11.56,"l":11.525,"n":331,"o":11.525,"t":"2026-10-21T17:05:00Z","v":86262,"vw":11.544189},{"c":11.53,"h":11.56,"l":11.53,"n":378,"o":11.555,"t":"2026-10-21T17:10:00Z","v":82580,"vw":11.544602},{"c":11.54,"h":11.55,"l":11.53,"n":291,"o":11.535,"t":"2026-10-21T17:15:00Z","v":39333,"vw":11.542452},{"c":11.53,"h":11.545,"l":11.53,"n":386,"o":11.54,"t":"2026-10-21T17:20:00Z","v":42910,"vw":11.540813},{"c":11.535,"h":11.535,"l":11.52,"n":414,"o":11.5339,"t":"2026-10-21T17:25:00Z","v":88501,"vw":11.529043},{"c":11.53,"h":11.545,"l":11.525,"n":328,"o":11.535,"t":"2026-10-21T17:30:00Z","v":48414,"vw":11.536659},{"c":11.53,"h":11.54,"l":11.53,"n":264,"o":11.535,"t":"2026-10-21T17:35:00Z","v":33350,"vw":11.535855},{"c":11.535,"h":11.545,"l":11.53,"n":404,"o":11.53,"t":"2026-10-21T17:40:00Z","v":66753,"vw":11.537782},{"c":11.51,"h":11.535,"l":11.51,"n":372,"o":11.535,"t":"2026-10-21T17:45:00Z","v":93856,"vw":11.518301},{"c":11.51,"h":11.52,"l":11.51,"n":220,"o":11.51,"t":"2026-10-21T17:50:00Z","v":17844,"vw":11.512562},{"c":11.515,"h":11.53,"l":11.51,"n":316,"o":11.515,"t":"2026-10-21T17:55:00Z","v":59569,"vw":11.518693},{"c":11.52,"h":11.525,"l":11.49,"n":392,"o":11.515,"t":"2026-10-21T18:00:00Z","v":58644,"vw":11.511084},{"c":11.525,"h":11.535,"l":11.52,"n":303,"o":11.525,"t":"2026-10-21T18:05:00Z","v":30965,"vw":11.529226},{"c":11.52,"h":11.535,"l":11.52,"n":357,"o":11.525,"t":"2026-10-21T18:10:00Z","v":55196,"vw":11.529289},{"c":11.505,"h":11.52,"l":11.495,"n":343,"o":11.52,"t":"2026-10-21T18:15:00Z","v":42892,"vw":11.507131},{"c":11.49,"h":11.51,"l":11.49,"n":325,"o":11.5,"t":"2026-10-21T18:20:00Z","v":43047,"vw":11.501361},{"c":11.495,"h":11.5,"l":11.49,"n":230,"o":11.49,"t":"2026-10-21T18:25:00Z","v":22643,"vw":11.492483},{"c":11.505,"h":11.505,"l":11.48,"n":442,"o":11.49,"t":"2026-10-21T18:30:00Z","v":53668,"vw":11.493561},{"c":11.51,"h":11.51,"l":11.5,"n":312,"o":11.505,"t":"2026-10-21T18:35:00Z","v":53108,"vw":11.504349},{"c":11.505,"h":11.515,"l":11.5,"n":516,"o":11.505,"t":"2026-10-21T18:40:00Z","v":93728,"vw":11.507044},{"c":11.495,"h":11.515,"l":11.485,"n":570,"o":11.505,"t":"2026-10-21T18:45:00Z","v":81330,"vw":11.502226},{"c":11.495,"h":11.495,"l":11.48,"n":264,"o":11.495,"t":"2026-10-21T18:50:00Z","v":30654,"vw":11.489921},{"c":11.45,"h":11.5,"l":11.45,"n":441,"o":11.5,"t":"2026-10-21T18:55:00Z","v":93667,"vw":11.467159},{"c":11.435,"h":11.455,"l":11.4,"n":650,"o":11.455,"t":"2026-10-21T19:00:00Z","v":116929,"vw":11.428181},{"c":11.4202,"h":11.44,"l":11.405,"n":640,"o":11.43,"t":"2026-10-21T19:05:00Z","v":100939,"vw":11.425443},{"c":11.425,"h":11.43,"l":11.41,"n":470,"o":11.42,"t":"2026-10-21T19:10:00Z","v":59944,"vw":11.420911},{"c":11.465,"h":11.465,"l":11.42,"n":682,"o":11.42,"t":"2026-10-21T19:15:00Z","v":99008,"vw":11.451316},{"c":11.47,"h":11.49,"l":11.46,"n":585,"o":11.465,"t":"2026-10-21T19:20:00Z","v":82558,"vw":11.47202},{"c":11.495,"h":11.495,"l":11.47,"n":584,"o":11.475,"t":"2026-10-21T19:25:00Z","v":73442,"vw":11.484595},{"c":11.505,"h":11.515,"l":11.49,"n":593,"o":11.49,"t":"2026-10-21T19:30:00Z","v":85117,"vw":11.503022},{"c":11.515,"h":11.52,"l":11.5,"n":668,"o":11.505,"t":"2026-10-21T19:35:00Z","v":90283,"vw":11.509607},{"c":11.515,"h":11.52,"l":11.5,"n":759,"o":11.515,"t":"2026-10-21T19:40:00Z","v":109712,"vw":11.507948},{"c":11.515,"h":11.525,"l":11.51,"n":709,"o":11.515,"t":"2026-10-21T19:45:00Z","v":103907,"vw":11.516754},{"c":11.545,"h":11.55,"l":11.5,"n":1214,"o":11.515,"t":"2026-10-21T19:50:00Z","v":208936,"vw":11.530252},{"c":11.52,"h":11.55,"l":11.52,"n":3830,"o":11.545,"t":"2026-10-21T19:55:00Z","v":789002,"vw":11.535616},{"c":11.52,"h":11.52,"l":11.52,"n":39,"o":11.52,"t":"2026-10-21T20:00:00Z","v":1142961,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-21T20:35:00Z","v":1186,"vw":11.52}],"history":[{"c":10.97,"h":11.185,"l":10.94,"n":15589,"o":11.11,"t":"2024-10-21T04:00:00Z","v":4119440,"vw":11.0245},{"c":10.98,"h":11.09,"l":10.86,"n":26386,"o":10.98,"t":"2024-10-22T04:00:00Z","v":5951380,"vw":10.99221},{"c":11.05,"h":11.13,"l":10.89,"n":35923,"o":10.89,"t":"2024-10-23T04:00:00Z","v":9538219,"vw":11.040297},{"c":11.18,"h":11.2,"l":11.024,"n":24558,"o":11.11,"t":"2024-10-24T04:00:00Z","v":6763561,"vw":11.123574},{"c":11.2,"h":11.39,"l":11.145,"n":30052,"o":11.18,"t":"2024-10-25T04:00:00Z","v":8205375,"vw":11.227599},{"c":11.41,"h":11.47,"l":11.245,"n":29045,"o":11.29,"t":"2024-10-28T04:00:00Z","v":6749295,"vw":11.424451},{"c":11.3,"h":11.41,"l":11.275,"n":30140,"o":11.36,"t":"2024-10-29T04:00:00Z","v":8797318,"vw":11.336964},{"c":11.26,"h":11.495,"l":11.24,"n":29768,"o":11.26,"t":"2024-10-30T04:00:00Z","v":7123239,"vw":11.336523},{"c":11.23,"h":11.335,"l":11.15,"n":31174,"o":11.24,"t":"2024-10-31T04:00:00Z","v":10124644,"vw":11.250365},{"c":11.26,"h":11.41,"l":11.18,"n":29919,"o":11.23,"t":"2024-11-01T04:00:00Z","v":10042591,"vw":11.307801},{"c":11.18,"h":11.465,"l":11.085,"n":32372,"o":11.27,"t":"2024-11-04T05:00:00Z","v":12409642,"vw":11.237795},{"c":11.25,"h":11.33,"l":11.04,"n":53964,"o":11.08,"t":"2024-11-05T05:00:00Z","v":17012227,"vw":11.198625},{"c":11.58,"h":11.72,"l":11.45,"n":50326,"o":11.57,"t":"2024-11-06T05:00:00Z","v":12682927,"vw":11.56198},{"c":11.63,"h":11.72,"l":11.49,"n":49433,"o":11.56,"t":"2024-11-07T05:00:00Z","v":14308742,"vw":11.608119},{"c":10.66,"h":10.66,"l":10.31,"n":79910,"o":10.6,"t":"2024-11-08T05:00:00Z","v":22662487,"vw":10.525011},{"c":10.72,"h":10.84,"l":10.57,"n":26571,"o":10.58,"t":"2024-11-11T05:00:00Z","v":7788728,"vw":10.754903},{"c":10.26,"h":10.7,"l":10.25,"n":29881,"o":10.68,"t":"2024-11-12T05:00:00Z","v":9082210,"vw":10.367888},{"c":10.05,"h":10.31,"l":10.0112,"n":34426,"o":10.29,"t":"2024-11-13T05:00:00Z","v":9725902,"vw":10.118951},{"c":10.66,"h":10.75,"l":10.53,"n":54310,"o":10.66,"t":"2024-11-14T05:00:00Z","v":19715191,"vw":10.647727},{"c":10.9,"h":10.95,"l":10.62,"n":42747,"o":10.62,"t":"2024-11-15T05:00:00Z","v":20679093,"vw":10.836504},{"c":10.99,"h":11,"l":10.765,"n":36359,"o":10.89,"t":"2024-11-18T05:00:00Z","v":14049830,"vw":10.916403},{"c":11.07,"h":11.1,"l":10.82,"n":50248,"o":10.88,"t":"2024-11-19T05:00:00Z","v":36709328,"vw":11.033525},{"c":11.4,"h":11.42,"l":11.1,"n":49733,"o":11.11,"t":"2024-11-20T05:00:00Z","v":18076868,"vw":11.31693},{"c":11.92,"h":12.0299,"l":11.34,"n":48639,"o":11.41,"t":"2024-11-21T05:00:00Z","v":14295136,"vw":11.887559},{"c":12.15,"h":12.17,"l":11.7,"n":43376,"o":11.9,"t":"2024-11-22T05:00:00Z","v":15719552,"vw":12.072798},{"c":12.65,"h":12.76,"l":12.26,"n":48452,"o":12.3,"t":"2024-11-25T05:00:00Z","v":21087824,"vw":12.630376},{"c":12.38,"h":12.4666,"l":12.21,"n":47033,"o":12.36,"t":"2024-11-26T05:00:00Z","v":18210841,"vw":12.389507},{"c":12.54,"h":12.65,"l":12.34,"n":31185,"o":12.34,"t":"2024-11-27T05:00:00Z","v":9610201,"vw":12.554945},{"c":12.56,"h":12.69,"l":12.41,"n":27613,"o":12.47,"t":"2024-11-29T05:00:00Z","v":10763969,"vw":12.600781},{"c":12.37,"h":12.55,"l":12.31,"n":38509,"o":12.52,"t":"2024-12-02T05:00:00Z","v":13364145,"vw":12.383185},{"c":12.37,"h":12.49,"l":12.33,"n":34153,"o":12.45,"t":"2024-12-03T05:00:00Z","v":12637950,"vw":12.41521},{"c":12.24,"h":12.33,"l":11.995,"n":42021,"o":12.3,"t":"2024-12-04T05:00:00Z","v":13260293,"vw":12.156254},{"c":11.94,"h":12.46,"l":11.93,"n":35348,"o":12.28,"t":"2024-12-05T05:00:00Z","v":10021904,"vw":12.1483},{"c":11.98,"h":12.07,"l":11.9,"n":40880,"o":12.06,"t":"2024-12-06T05:00:00Z","v":9314592,"vw":11.966586},{"c":12.06,"h":12.525,"l":12.06,"n":43416,"o":12.09,"t":"2024-12-09T05:00:00Z","v":10407604,"vw":12.22977},{"c":12.06,"h":12.21,"l":11.815,"n":28745,"o":12.07,"t":"2024-12-10T05:00:00Z","v":8347081,"vw":12.070195},{"c":12.02,"h":12.15,"l":11.91,"n":31620,"o":12.1,"t":"2024-12-11T05:00:00Z","v":8710964,"vw":12.010031},{"c":11.75,"h":12.05,"l":11.695,"n":25493,"o":12.01,"t":"2024-12-12T05:00:00Z","v":6847447,"vw":11.793289},{"c":11.82,"h":11.88,"l":11.69,"n":20025,"o":11.7,"t":"2024-12-13T05:00:00Z","v":5883543,"vw":11.821413},{"c":11.59,"h":11.835,"l":11.575,"n":31566,"o":11.73,"t":"2024-12-16T05:00:00Z","v":6441155,"vw":11.642081},{"c":11.6,"h":11.88,"l":11.55,"n":40435,"o":11.8,"t":"2024-12-17T05:00:00Z","v":11020256,"vw":11.633003},{"c":11.04,"h":11.65,"l":11.03,"n":34773,"o":11.6,"t":"2024-12-18T05:00:00Z","v":7852658,"vw":11.277193},{"c":11,"h":11.195,"l":10.9,"n":41596,"o":11.15,"t":"2024-12-19T05:00:00Z","v":9769068,"vw":11.019656},{"c":11.14,"h":11.3,"l":10.97,"n":32267,"o":11.01,"t":"2024-12-20T05:00:00Z","v":14973700,"vw":11.169384},{"c":11.2,"h":11.3,"l":11.02,"n":28283,"o":11.09,"t":"2024-12-23T05:00:00Z","v":6258692,"vw":11.165928},{"c":11.19,"h":11.22,"l":11.065,"n":10909,"o":11.15,"t":"2024-12-24T05:00:00Z","v":1946775,"vw":11.165036},{"c":11.27,"h":11.35,"l":11.12,"n":21061,"o":11.16,"t":"2024-12-26T05:00:00Z","v":5206301,"vw":11.27871},{"c":11.29,"h":11.38,"l":11.125,"n":25185,"o":11.15,"t":"2024-12-27T05:00:00Z","v":4433481,"vw":11.266919},{"c":11.21,"h":11.28,"l":11.08,"n":20722,"o":11.19,"t":"2024-12-30T05:00:00Z","v":3688546,"vw":11.208804},{"c":11.33,"h":11.41,"l":11.27,"n":24661,"o":11.34,"t":"2024-12-31T05:00:00Z","v":5349723,"vw":11.329567},{"c":11.09,"h":11.4,"l":11.09,"n":23721,"o":11.36,"t":"2025-01-02T05:00:00Z","v":5653302,"vw":11.185337},{"c":11.2,"h":11.29,"l":11.06,"n":25813,"o":11.18,"t":"2025-01-03T05:00:00Z","v":5703781,"vw":11.204071},{"c":11.36,"h":11.72,"l":11.36,"n":28272,"o":11.54,"t":"2025-01-06T05:00:00Z","v":8714091,"vw":11.476445},{"c":11.38,"h":11.5,"l":11.32,"n":33733,"o":11.39,"t":"2025-01-07T05:00:00Z","v":9044119,"vw":11.407036},{"c":11.25,"h":11.28,"l":11.12,"n":28609,"o":11.23,"t":"2025-01-08T05:00:00Z","v":6467831,"vw":11.210337},{"c":11.32,"h":11.42,"l":11.01,"n":36406,"o":11.16,"t":"2025-01-10T05:00:00Z","v":11439884,"vw":11.264001},{"c":11.67,"h":11.77,"l":11.15,"n":53366,"o":11.195,"t":"2025-01-13T05:00:00Z","v":19935376,"vw":11.589383},{"c":11.65,"h":11.73,"l":11.51,"n":33443,"o":11.59,"t":"2025-01-14T05:00:00Z","v":9889969,"vw":11.653031},{"c":11.64,"h":11.835,"l":11.63,"n":27146,"o":11.78,"t":"2025-01-15T05:00:00Z","v":8149362,"vw":11.702255},{"c":12.05,"h":12.055,"l":11.645,"n":37699,"o":11.73,"t":"2025-01-16T05:00:00Z","v":8196033,"vw":11.932136},{"c":12.27,"h":12.31,"l":12.03,"n":44239,"o":12.08,"t":"2025-01-17T05:00:00Z","v":11249051,"vw":12.216029},{"c":12.71,"h":12.77,"l":12.23,"n":55644,"o":12.31,"t":"2025-01-21T05:00:00Z","v":22410226,"vw":12.635416},{"c":12.69,"h":12.95,"l":12.65,"n":47632,"o":12.68,"t":"2025-01-22T05:00:00Z","v":14317696,"vw":12.821258},{"c":12.83,"h":12.98,"l":12.642,"n":40928,"o":12.65,"t":"2025-01-23T05:00:00Z","v":14505926,"vw":12.871273},{"c":12.96,"h":13.15,"l":12.84,"n":44584,"o":12.87,"t":"2025-01-24T05:00:00Z","v":17041542,"vw":12.980864},{"c":13.16,"h":13.23,"l":12.83,"n":42216,"o":12.93,"t":"2025-01-27T05:00:00Z","v":15564736,"vw":13.090633},{"c":13.16,"h":13.32,"l":12.99,"n":55555,"o":13.08,"t":"2025-01-28T05:00:00Z","v":23404396,"vw":13.150686},{"c":13.09,"h":13.28,"l":12.98,"n":33772,"o":13.16,"t":"2025-01-29T05:00:00Z","v":9488878,"vw":13.108536},{"c":13.23,"h":13.32,"l":12.91,"n":53401,"o":13.15,"t":"2025-01-30T05:00:00Z","v":17447747,"vw":13.157893},{"c":12.88,"h":13.205,"l":12.82,"n":59199,"o":13.16,"t":"2025-01-31T05:00:00Z","v":18100893,"vw":12.930565},{"c":12.56,"h":12.66,"l":12.23,"n":74348,"o":12.44,"t":"2025-02-03T05:00:00Z","v":22627003,"vw":12.496168},{"c":12.73,"h":13.09,"l":12.425,"n":74798,"o":12.435,"t":"2025-02-04T05:00:00Z","v":23187374,"vw":12.773546},{"c":12.57,"h":13,"l":12.41,"n":43065,"o":12.85,"t":"2025-02-05T05:00:00Z","v":13493019,"vw":12.588232},{"c":12.18,"h":12.75,"l":12.175,"n":59069,"o":12.63,"t":"2025-02-06T05:00:00Z","v":21482243,"vw":12.324324},{"c":12.4,"h":12.5,"l":12.19,"n":40859,"o":12.3,"t":"2025-02-07T05:00:00Z","v":10380961,"vw":12.394359},{"c":12.3,"h":12.38,"l":12.16,"n":30547,"o":12.38,"t":"2025-02-10T05:00:00Z","v":10033549,"vw":12.25753},{"c":12.28,"h":12.525,"l":12.24,"n":29569,"o":12.24,"t":"2025-02-11T05:00:00Z","v":9676783,"vw":12.367007},{"c":12.53,"h":12.585,"l":12.065,"n":49401,"o":12.23,"t":"2025-02-12T05:00:00Z","v":18414948,"vw":12.400309},{"c":12.46,"h":12.69,"l":12.28,"n":51220,"o":12.3,"t":"2025-02-13T05:00:00Z","v":13158906,"vw":12.49997},{"c":12.81,"h":12.845,"l":12.52,"n":29122,"o":12.57,"t":"2025-02-14T05:00:00Z","v":10076214,"vw":12.763148},{"c":13.3,"h":13.33,"l":12.78,"n":63382,"o":12.8,"t":"2025-02-18T05:00:00Z","v":26960207,"vw":13.172114},{"c":13.46,"h":13.48,"l":12.87,"n":57877,"o":12.95,"t":"2025-02-19T05:00:00Z","v":20213324,"vw":13.325225},{"c":13.31,"h":13.51,"l":13.22,"n":42877,"o":13.43,"t":"2025-02-20T05:00:00Z","v":13888806,"vw":13.330975},{"c":12.98,"h":13.37,"l":12.78,"n":41271,"o":13.37,"t":"2025-02-21T05:00:00Z","v":13365164,"vw":12.987274},{"c":13.05,"h":13.13,"l":12.8801,"n":40727,"o":13.03,"t":"2025-02-24T05:00:00Z","v":16984422,"vw":13.053582},{"c":12.79,"h":13.07,"l":12.595,"n":76077,"o":13.07,"t":"2025-02-25T05:00:00Z","v":33937397,"vw":12.784297},{"c":12.73,"h":13.045,"l":12.625,"n":43460,"o":12.87,"t":"2025-02-26T05:00:00Z","v":16675185,"vw":12.799003},{"c":12.74,"h":13.07,"l":12.655,"n":46344,"o":12.76,"t":"2025-02-27T05:00:00Z","v":17673662,"vw":12.82656},{"c":12.88,"h":12.9,"l":12.6,"n":50353,"o":12.68,"t":"2025-02-28T05:00:00Z","v":40762387,"vw":12.787851},{"c":12.15,"h":12.825,"l":12.04,"n":43032,"o":12.66,"t":"2025-03-03T05:00:00Z","v":11731412,"vw":12.38453},{"c":11.77,"h":11.99,"l":11.4446,"n":85851,"o":11.9,"t":"2025-03-04T05:00:00Z","v":31470586,"vw":11.738039},{"c":12,"h":12.05,"l":11.74,"n":52233,"o":11.93,"t":"2025-03-05T05:00:00Z","v":14395361,"vw":11.927687},{"c":12.71,"h":12.71,"l":11.885,"n":75674,"o":11.94,"t":"2025-03-06T05:00:00Z","v":31546889,"vw":12.501501},{"c":13.39,"h":13.42,"l":12.49,"n":72737,"o":12.54,"t":"2025-03-07T05:00:00Z","v":25707737,"vw":13.171897},{"c":13.54,"h":13.865,"l":13.26,"n":104865,"o":13.275,"t":"2025-03-10T04:00:00Z","v":31763906,"vw":13.645836},{"c":13.11,"h":13.54,"l":12.99,"n":65308,"o":13.43,"t":"2025-03-11T04:00:00Z","v":18469300,"vw":13.18864},{"c":12.77,"h":13.22,"l":12.74,"n":67905,"o":13.2,"t":"2025-03-12T04:00:00Z","v":19163618,"vw":12.857134},{"c":12.55,"h":12.955,"l":12.47,"n":64026,"o":12.7,"t":"2025-03-13T04:00:00Z","v":16527960,"vw":12.636879},{"c":12.93,"h":12.9675,"l":12.7,"n":61933,"o":12.8,"t":"2025-03-14T04:00:00Z","v":17899210,"vw":12.867249},{"c":13.27,"h":13.305,"l":12.92,"n":45086,"o":12.94,"t":"2025-03-17T04:00:00Z","v":12984711,"vw":13.19906},{"c":13.02,"h":13.295,"l":12.87,"n":67900,"o":13.2,"t":"2025-03-18T04:00:00Z","v":14725194,"vw":13.029349},{"c":12.93,"h":13.09,"l":12.82,"n":68590,"o":12.93,"t":"2025-03-19T04:00:00Z","v":27512001,"vw":12.934288},{"c":12.95,"h":12.985,"l":12.565,"n":65901,"o":12.82,"t":"2025-03-20T04:00:00Z","v":34277289,"vw":12.888662},{"c":12.53,"h":12.855,"l":12.45,"n":47913,"o":12.81,"t":"2025-03-21T04:00:00Z","v":31157501,"vw":12.555037},{"c":12.78,"h":12.86,"l":12.61,"n":54946,"o":12.7,"t":"2025-03-24T04:00:00Z","v":35043835,"vw":12.752566},{"c":12.43,"h":12.81,"l":12.335,"n":48135,"o":12.77,"t":"2025-03-25T04:00:00Z","v":26838019,"vw":12.467106},{"c":12.65,"h":12.71,"l":12.36,"n":52804,"o":12.5,"t":"2025-03-26T04:00:00Z","v":18162224,"vw":12.563187},{"c":12.75,"h":12.88,"l":12.465,"n":49508,"o":12.61,"t":"2025-03-27T04:00:00Z","v":18983444,"vw":12.741056},{"c":12.19,"h":12.7,"l":12.12,"n":47447,"o":12.52,"t":"2025-03-28T04:00:00Z","v":17985761,"vw":12.300292},{"c":12.28,"h":12.39,"l":11.92,"n":45168,"o":12.08,"t":"2025-03-31T04:00:00Z","v":13472616,"vw":12.217074},{"c":12.46,"h":12.54,"l":12.11,"n":47212,"o":12.28,"t":"2025-04-01T04:00:00Z","v":15693856,"vw":12.370967},{"c":12.34,"h":12.465,"l":12.175,"n":39447,"o":12.33,"t":"2025-04-02T04:00:00Z","v":12426892,"vw":12.288831},{"c":11.27,"h":11.96,"l":11.245,"n":69355,"o":11.95,"t":"2025-04-03T04:00:00Z","v":25558993,"vw":11.483433},{"c":10.72,"h":11,"l":10.37,"n":76759,"o":10.82,"t":"2025-04-04T04:00:00Z","v":19388241,"vw":10.697298},{"c":10.81,"h":11.105,"l":10.19,"n":94751,"o":10.25,"t":"2025-04-07T04:00:00Z","v":20318620,"vw":10.722196},{"c":10.32,"h":11.19,"l":10.11,"n":75717,"o":11.15,"t":"2025-04-08T04:00:00Z","v":18221015,"vw":10.53108},{"c":11.61,"h":11.74,"l":10,"n":121940,"o":10.14,"t":"2025-04-09T04:00:00Z","v":31591074,"vw":10.935316},{"c":11.19,"h":11.39,"l":10.8,"n":72415,"o":11.24,"t":"2025-04-10T04:00:00Z","v":17774457,"vw":11.11682},{"c":11.54,"h":11.62,"l":11.03,"n":55051,"o":11.39,"t":"2025-04-11T04:00:00Z","v":13516834,"vw":11.416718},{"c":11.62,"h":11.8299,"l":11.55,"n":36362,"o":11.7,"t":"2025-04-14T04:00:00Z","v":8930760,"vw":11.691702},{"c":11.56,"h":11.695,"l":11.48,"n":47511,"o":11.55,"t":"2025-04-15T04:00:00Z","v":12502204,"vw":11.573044},{"c":11.1,"h":11.57,"l":11,"n":51334,"o":11.5,"t":"2025-04-16T04:00:00Z","v":14795679,"vw":11.233077},{"c":11.12,"h":11.215,"l":10.95,"n":57862,"o":11.155,"t":"2025-04-17T04:00:00Z","v":19920609,"vw":11.116516},{"c":10.95,"h":11.06,"l":10.755,"n":39191,"o":11,"t":"2025-04-21T04:00:00Z","v":10136822,"vw":10.8978},{"c":11.28,"h":11.425,"l":11.075,"n":37846,"o":11.11,"t":"2025-04-22T04:00:00Z","v":15364932,"vw":11.25162},{"c":11.3,"h":11.7494,"l":11.27,"n":39683,"o":11.55,"t":"2025-04-23T04:00:00Z","v":11859377,"vw":11.419662},{"c":11.8,"h":11.8585,"l":11.4,"n":55287,"o":11.42,"t":"2025-04-24T04:00:00Z","v":23593796,"vw":11.70991},{"c":11.64,"h":11.82,"l":11.59,"n":34754,"o":11.8,"t":"2025-04-25T04:00:00Z","v":13581987,"vw":11.676828},{"c":11.73,"h":11.855,"l":11.62,"n":38746,"o":11.68,"t":"2025-04-28T04:00:00Z","v":12893329,"vw":11.738951},{"c":11.61,"h":11.76,"l":11.39,"n":51272,"o":11.51,"t":"2025-04-29T04:00:00Z","v":16966562,"vw":11.629179},{"c":11.57,"h":11.57,"l":11.25,"n":66797,"o":11.38,"t":"2025-04-30T04:00:00Z","v":22667059,"vw":11.412754},{"c":12.41,"h":12.58,"l":11.8,"n":90592,"o":11.96,"t":"2025-05-01T04:00:00Z","v":19518898,"vw":12.442931},{"c":12.4,"h":12.51,"l":12.29,"n":56673,"o":12.39,"t":"2025-05-02T04:00:00Z","v":18556796,"vw":12.397075},{"c":12.42,"h":12.62,"l":12.25,"n":39071,"o":12.34,"t":"2025-05-05T04:00:00Z","v":10810160,"vw":12.496094},{"c":12.38,"h":12.57,"l":12.3,"n":42691,"o":12.34,"t":"2025-05-06T04:00:00Z","v":10066664,"vw":12.446139},{"c":12.2,"h":12.4,"l":12.17,"n":45022,"o":12.29,"t":"2025-05-07T04:00:00Z","v":11557990,"vw":12.276398},{"c":12.61,"h":12.78,"l":12.38,"n":54329,"o":12.38,"t":"2025-05-08T04:00:00Z","v":20336754,"vw":12.627059},{"c":12.77,"h":12.81,"l":12.61,"n":41962,"o":12.69,"t":"2025-05-09T04:00:00Z","v":12000203,"vw":12.738404},{"c":13.3,"h":13.52,"l":13.17,"n":49627,"o":13.35,"t":"2025-05-12T04:00:00Z","v":19811620,"vw":13.314814},{"c":13.37,"h":13.445,"l":13.22,"n":45210,"o":13.35,"t":"2025-05-13T04:00:00Z","v":20174674,"vw":13.344874},{"c":13.33,"h":13.42,"l":13.23,"n":40177,"o":13.26,"t":"2025-05-14T04:00:00Z","v":16129983,"vw":13.34606},{"c":13.4,"h":13.56,"l":13.21,"n":50404,"o":13.23,"t":"2025-05-15T04:00:00Z","v":22628930,"vw":13.434187},{"c":13.67,"h":13.78,"l":13.38,"n":47864,"o":13.42,"t":"2025-05-16T04:00:00Z","v":23135428,"vw":13.644665},{"c":13.67,"h":13.73,"l":13.44,"n":32515,"o":13.49,"t":"2025-05-19T04:00:00Z","v":12602259,"vw":13.64457},{"c":13.61,"h":13.77,"l":13.55,"n":32595,"o":13.71,"t":"2025-05-20T04:00:00Z","v":10538041,"vw":13.651651},{"c":12.85,"h":13.272,"l":12.84,"n":31421,"o":13.27,"t":"2025-05-21T04:00:00Z","v":8412516,"vw":12.984167},{"c":12.96,"h":13.05,"l":12.73,"n":37895,"o":12.77,"t":"2025-05-22T04:00:00Z","v":16436846,"vw":12.925024},{"c":12.76,"h":12.9199,"l":12.72,"n":43502,"o":12.74,"t":"2025-05-23T04:00:00Z","v":17826511,"vw":12.794112},{"c":12.95,"h":13.115,"l":12.8,"n":41975,"o":13,"t":"2025-05-27T04:00:00Z","v":25436869,"vw":12.992799},{"c":12.85,"h":13.06,"l":12.825,"n":35223,"o":13.01,"t":"2025-05-28T04:00:00Z","v":15442758,"vw":12.922059},{"c":12.65,"h":12.96,"l":12.63,"n":42567,"o":12.94,"t":"2025-05-29T04:00:00Z","v":21821437,"vw":12.700963},{"c":12.51,"h":12.7315,"l":12.455,"n":56987,"o":12.69,"t":"2025-05-30T04:00:00Z","v":31290917,"vw":12.566688},{"c":12.4,"h":12.6721,"l":12.305,"n":43637,"o":12.65,"t":"2025-06-02T04:00:00Z","v":19359140,"vw":12.400298},{"c":12.56,"h":12.645,"l":12.275,"n":40028,"o":12.39,"t":"2025-06-03T04:00:00Z","v":17470450,"vw":12.541169},{"c":12.44,"h":12.685,"l":12.43,"n":27461,"o":12.63,"t":"2025-06-04T04:00:00Z","v":11456637,"vw":12.525317},{"c":12.55,"h":12.67,"l":12.37,"n":35949,"o":12.51,"t":"2025-06-05T04:00:00Z","v":19774046,"vw":12.551094},{"c":12.73,"h":13.0099,"l":12.71,"n":37764,"o":12.72,"t":"2025-06-06T04:00:00Z","v":13087911,"vw":12.784357},{"c":12.85,"h":12.99,"l":12.74,"n":26908,"o":12.79,"t":"2025-06-09T04:00:00Z","v":12613655,"vw":12.896299},{"c":12.88,"h":12.99,"l":12.715,"n":37067,"o":12.89,"t":"2025-06-10T04:00:00Z","v":19295385,"vw":12.897343},{"c":12.94,"h":12.97,"l":12.78,"n":36900,"o":12.97,"t":"2025-06-11T04:00:00Z","v":13751910,"vw":12.887301},{"c":12.78,"h":12.84,"l":12.67,"n":22623,"o":12.8,"t":"2025-06-12T04:00:00Z","v":9460699,"vw":12.769991},{"c":12.57,"h":12.8,"l":12.545,"n":37943,"o":12.64,"t":"2025-06-13T04:00:00Z","v":19095066,"vw":12.653892},{"c":12.98,"h":13.055,"l":12.675,"n":36261,"o":12.75,"t":"2025-06-16T04:00:00Z","v":16560967,"vw":12.975598},{"c":12.75,"h":12.98,"l":12.75,"n":37308,"o":12.84,"t":"2025-06-17T04:00:00Z","v":20854862,"vw":12.846838},{"c":12.82,"h":13.03,"l":12.64,"n":28653,"o":12.74,"t":"2025-06-18T04:00:00Z","v":15239465,"vw":12.922955},{"c":12.79,"h":13.04,"l":12.745,"n":61805,"o":12.89,"t":"2025-06-20T04:00:00Z","v":55613681,"vw":12.839709},{"c":12.73,"h":12.87,"l":12.34,"n":50644,"o":12.75,"t":"2025-06-23T04:00:00Z","v":27389221,"vw":12.622151},{"c":12.88,"h":12.95,"l":12.5901,"n":43019,"o":12.88,"t":"2025-06-24T04:00:00Z","v":16793873,"vw":12.801773},{"c":12.6,"h":12.91,"l":12.47,"n":33084,"o":12.86,"t":"2025-06-25T04:00:00Z","v":17356466,"vw":12.59567},{"c":12.9,"h":12.92,"l":12.66,"n":35806,"o":12.72,"t":"2025-06-26T04:00:00Z","v":17650704,"vw":12.842584},{"c":13.03,"h":13.135,"l":12.87,"n":38261,"o":12.95,"t":"2025-06-27T04:00:00Z","v":25758090,"vw":12.992431},{"c":12.96,"h":13.055,"l":12.83,"n":31057,"o":13.01,"t":"2025-06-30T04:00:00Z","v":18487591,"vw":12.971961},{"c":13.36,"h":13.5592,"l":12.94,"n":70123,"o":12.96,"t":"2025-07-01T04:00:00Z","v":53478544,"vw":13.318422},{"c":13.76,"h":13.77,"l":13.25,"n":38406,"o":13.34,"t":"2025-07-02T04:00:00Z","v":21905316,"vw":13.548719},{"c":13.69,"h":13.87,"l":13.64,"n":27328,"o":13.79,"t":"2025-07-03T04:00:00Z","v":16915592,"vw":13.728559},{"c":13.47,"h":13.715,"l":13.37,"n":37546,"o":13.59,"t":"2025-07-07T04:00:00Z","v":15252875,"vw":13.529841},{"c":13.7,"h":13.845,"l":13.48,"n":49229,"o":13.51,"t":"2025-07-08T04:00:00Z","v":36412011,"vw":13.734349},{"c":13.69,"h":13.83,"l":13.51,"n":34719,"o":13.83,"t":"2025-07-09T04:00:00Z","v":37092195,"vw":13.677811},{"c":13.8,"h":14.27,"l":13.705,"n":51466,"o":13.74,"t":"2025-07-10T04:00:00Z","v":24423428,"vw":14.012735},{"c":13.46,"h":13.6844,"l":13.39,"n":40263,"o":13.63,"t":"2025-07-11T04:00:00Z","v":22120428,"vw":13.496374},{"c":13.34,"h":13.44,"l":13.18,"n":43028,"o":13.44,"t":"2025-07-14T04:00:00Z","v":19849804,"vw":13.319},{"c":13.12,"h":13.4299,"l":13.1,"n":50954,"o":13.37,"t":"2025-07-15T04:00:00Z","v":25181426,"vw":13.222093},{"c":12.91,"h":13.04,"l":12.75,"n":49327,"o":12.84,"t":"2025-07-16T04:00:00Z","v":29725410,"vw":12.889841},{"c":12.97,"h":13.14,"l":12.86,"n":45248,"o":12.89,"t":"2025-07-17T04:00:00Z","v":24371091,"vw":12.968556},{"c":12.96,"h":13.11,"l":12.8909,"n":32367,"o":13.09,"t":"2025-07-18T04:00:00Z","v":10375818,"vw":12.955434},{"c":12.66,"h":13.0699,"l":12.645,"n":36964,"o":13.02,"t":"2025-07-21T04:00:00Z","v":10600128,"vw":12.89938},{"c":13.06,"h":13.16,"l":12.63,"n":46853,"o":12.69,"t":"2025-07-22T04:00:00Z","v":29102251,"vw":13.001611},{"c":13.38,"h":13.475,"l":13.13,"n":44302,"o":13.23,"t":"2025-07-23T04:00:00Z","v":21477754,"vw":13.373859},{"c":13.21,"h":13.35,"l":13.16,"n":28171,"o":13.3,"t":"2025-07-24T04:00:00Z","v":11940828,"vw":13.248076},{"c":13.31,"h":13.325,"l":13.01,"n":33940,"o":13.23,"t":"2025-07-25T04:00:00Z","v":14143341,"vw":13.164081},{"c":12.99,"h":13.28,"l":12.97,"n":30898,"o":13.27,"t":"2025-07-28T04:00:00Z","v":11455015,"vw":13.038665},{"c":12.81,"h":13.14,"l":12.745,"n":47975,"o":13.11,"t":"2025-07-29T04:00:00Z","v":17384650,"vw":12.868553},{"c":12.63,"h":12.875,"l":12.51,"n":50695,"o":12.83,"t":"2025-07-30T04:00:00Z","v":15844524,"vw":12.65133},{"c":12.96,"h":13.155,"l":12.74,"n":77074,"o":12.75,"t":"2025-07-31T04:00:00Z","v":27359472,"vw":13.014984},{"c":12.47,"h":13.165,"l":12.39,"n":76464,"o":12.98,"t":"2025-08-01T04:00:00Z","v":20346606,"vw":12.707408},{"c":12.53,"h":12.61,"l":12.29,"n":36396,"o":12.48,"t":"2025-08-04T04:00:00Z","v":9949850,"vw":12.511302},{"c":12.62,"h":12.685,"l":12.435,"n":40010,"o":12.62,"t":"2025-08-05T04:00:00Z","v":13578966,"vw":12.571653},{"c":12.42,"h":12.6,"l":12.38,"n":27857,"o":12.58,"t":"2025-08-06T04:00:00Z","v":8083112,"vw":12.458497},{"c":12.44,"h":12.555,"l":12.28,"n":30612,"o":12.53,"t":"2025-08-07T04:00:00Z","v":7602200,"vw":12.39371},{"c":12.43,"h":12.605,"l":12.41,"n":26100,"o":12.47,"t":"2025-08-08T04:00:00Z","v":10377048,"vw":12.46986},{"c":12.47,"h":12.6,"l":12.375,"n":34097,"o":12.51,"t":"2025-08-11T04:00:00Z","v":8703302,"vw":12.458309},{"c":12.52,"h":12.635,"l":12.43,"n":27960,"o":12.56,"t":"2025-08-12T04:00:00Z","v":13950441,"vw":12.517394},{"c":12.83,"h":12.86,"l":12.5,"n":28594,"o":12.54,"t":"2025-08-13T04:00:00Z","v":8871774,"vw":12.750944},{"c":12.15,"h":12.55,"l":11.955,"n":63044,"o":12.55,"t":"2025-08-14T04:00:00Z","v":16176453,"vw":12.116426},{"c":12.19,"h":12.26,"l":12.07,"n":35664,"o":12.18,"t":"2025-08-15T04:00:00Z","v":8920804,"vw":12.195931},{"c":12.2,"h":12.265,"l":12.02,"n":27416,"o":12.18,"t":"2025-08-18T04:00:00Z","v":10742668,"vw":12.188196},{"c":12.23,"h":12.43,"l":12.15,"n":35595,"o":12.22,"t":"2025-08-19T04:00:00Z","v":9909721,"vw":12.287893},{"c":12.18,"h":12.28,"l":12.11,"n":26736,"o":12.2,"t":"2025-08-20T04:00:00Z","v":7568285,"vw":12.193267},{"c":11.97,"h":12.19,"l":11.97,"n":34344,"o":12.16,"t":"2025-08-21T04:00:00Z","v":9337709,"vw":12.013981},{"c":12.37,"h":12.41,"l":12.0298,"n":38982,"o":12.09,"t":"2025-08-22T04:00:00Z","v":8625936,"vw":12.34152},{"c":12.23,"h":12.36,"l":12.21,"n":32772,"o":12.36,"t":"2025-08-25T04:00:00Z","v":8049833,"vw":12.261571},{"c":12.07,"h":12.305,"l":12.01,"n":36448,"o":12.23,"t":"2025-08-26T04:00:00Z","v":10259073,"vw":12.079874},{"c":12.07,"h":12.11,"l":11.91,"n":40937,"o":12.02,"t":"2025-08-27T04:00:00Z","v":8373075,"vw":12.056412},{"c":11.93,"h":12.2,"l":11.8901,"n":28201,"o":12.18,"t":"2025-08-28T04:00:00Z","v":6269621,"vw":11.978343},{"c":11.45,"h":11.81,"l":11.37,"n":57145,"o":11.78,"t":"2025-08-29T04:00:00Z","v":13659445,"vw":11.533035},{"c":11.2,"h":11.2991,"l":10.93,"n":67799,"o":11.2,"t":"2025-09-02T04:00:00Z","v":17240853,"vw":11.155186},{"c":11.22,"h":11.25,"l":11.06,"n":44123,"o":11.16,"t":"2025-09-03T04:00:00Z","v":11258971,"vw":11.170117},{"c":11.36,"h":11.38,"l":11.155,"n":42154,"o":11.25,"t":"2025-09-04T04:00:00Z","v":11957980,"vw":11.256334},{"c":11.46,"h":11.615,"l":11.37,"n":40032,"o":11.4,"t":"2025-09-05T04:00:00Z","v":12825908,"vw":11.482575},{"c":11.5,"h":11.53,"l":11.385,"n":45135,"o":11.39,"t":"2025-09-08T04:00:00Z","v":17020015,"vw":11.485522},{"c":11.33,"h":11.555,"l":11.3,"n":54167,"o":11.45,"t":"2025-09-09T04:00:00Z","v":10706656,"vw":11.39102},{"c":11.24,"h":11.51,"l":11.16,"n":41290,"o":11.34,"t":"2025-09-10T04:00:00Z","v":9903267,"vw":11.271592},{"c":11.22,"h":11.42,"l":11.18,"n":53436,"o":11.24,"t":"2025-09-11T04:00:00Z","v":14946141,"vw":11.244666},{"c":10.97,"h":11.09,"l":10.86,"n":47897,"o":11.09,"t":"2025-09-12T04:00:00Z","v":18123507,"vw":10.953908},{"c":10.88,"h":11.05,"l":10.85,"n":37549,"o":11.04,"t":"2025-09-15T04:00:00Z","v":10146476,"vw":10.904739},{"c":10.93,"h":11,"l":10.815,"n":37804,"o":10.89,"t":"2025-09-16T04:00:00Z","v":10714005,"vw":10.914154},{"c":10.85,"h":11.085,"l":10.77,"n":40929,"o":10.95,"t":"2025-09-17T04:00:00Z","v":9567396,"vw":10.908192},{"c":11.09,"h":11.135,"l":10.84,"n":46284,"o":10.84,"t":"2025-09-18T04:00:00Z","v":11902916,"vw":11.049802},{"c":10.97,"h":11.19,"l":10.905,"n":55202,"o":11.1,"t":"2025-09-19T04:00:00Z","v":27287517,"vw":10.982596},{"c":11,"h":11.08,"l":10.885,"n":38818,"o":10.94,"t":"2025-09-22T04:00:00Z","v":12318685,"vw":10.990772},{"c":10.96,"h":11.125,"l":10.895,"n":34989,"o":11.05,"t":"2025-09-23T04:00:00Z","v":10060869,"vw":10.989518},{"c":10.87,"h":11.1,"l":10.82,"n":30047,"o":10.96,"t":"2025-09-24T04:00:00Z","v":9423195,"vw":10.918247},{"c":10.8,"h":10.835,"l":10.72,"n":35749,"o":10.78,"t":"2025-09-25T04:00:00Z","v":8665821,"vw":10.786411},{"c":10.88,"h":10.965,"l":10.83,"n":29908,"o":10.83,"t":"2025-09-26T04:00:00Z","v":7012309,"vw":10.884166},{"c":10.91,"h":10.95,"l":10.785,"n":34868,"o":10.92,"t":"2025-09-29T04:00:00Z","v":8596422,"vw":10.902796},{"c":10.85,"h":10.935,"l":10.73,"n":31966,"o":10.88,"t":"2025-09-30T04:00:00Z","v":8836018,"vw":10.82468},{"c":10.56,"h":10.935,"l":10.54,"n":36386,"o":10.87,"t":"2025-10-01T04:00:00Z","v":10830038,"vw":10.618774},{"c":10.84,"h":10.935,"l":10.615,"n":41931,"o":10.64,"t":"2025-10-02T04:00:00Z","v":11738808,"vw":10.813358},{"c":10.91,"h":11.04,"l":10.85,"n":36258,"o":10.85,"t":"2025-10-03T04:00:00Z","v":7730290,"vw":10.93172},{"c":10.96,"h":11.095,"l":10.88,"n":35550,"o":11,"t":"2025-10-06T04:00:00Z","v":8803716,"vw":10.958448},{"c":10.96,"h":11.07,"l":10.94,"n":33552,"o":10.99,"t":"2025-10-07T04:00:00Z","v":8432229,"vw":10.990338},{"c":10.68,"h":10.95,"l":10.675,"n":43362,"o":10.93,"t":"2025-10-08T04:00:00Z","v":11165895,"vw":10.765066},{"c":10.49,"h":10.73,"l":10.49,"n":40963,"o":10.73,"t":"2025-10-09T04:00:00Z","v":10854724,"vw":10.579856},{"c":10.1,"h":10.64,"l":10.065,"n":47810,"o":10.54,"t":"2025-10-10T04:00:00Z","v":12543666,"vw":10.21462},{"c":10.06,"h":10.42,"l":10.06,"n":40692,"o":10.4,"t":"2025-10-13T04:00:00Z","v":10063453,"vw":10.153476},{"c":10.26,"h":10.325,"l":9.87,"n":66761,"o":9.97,"t":"2025-10-14T04:00:00Z","v":18727654,"vw":10.21793},{"c":10.24,"h":10.35,"l":10.165,"n":48610,"o":10.29,"t":"2025-10-15T04:00:00Z","v":19435916,"vw":10.260734},{"c":10.45,"h":10.45,"l":10.235,"n":52744,"o":10.295,"t":"2025-10-16T04:00:00Z","v":27007585,"vw":10.368961},{"c":10.44,"h":10.52,"l":10.35,"n":37120,"o":10.38,"t":"2025-10-17T04:00:00Z","v":13267870,"vw":10.434694},{"c":10.51,"h":10.6,"l":10.39,"n":25641,"o":10.4,"t":"2025-10-20T04:00:00Z","v":6686660,"vw":10.504612},{"c":10.65,"h":10.78,"l":10.475,"n":31986,"o":10.48,"t":"2025-10-21T04:00:00Z","v":10879259,"vw":10.666052},{"c":10.61,"h":10.775,"l":10.5325,"n":38796,"o":10.59,"t":"2025-10-22T04:00:00Z","v":10062610,"vw":10.651187},{"c":10.79,"h":10.81,"l":10.545,"n":32201,"o":10.68,"t":"2025-10-23T04:00:00Z","v":8754436,"vw":10.717101},{"c":10.78,"h":10.89,"l":10.71,"n":34394,"o":10.88,"t":"2025-10-24T04:00:00Z","v":7055897,"vw":10.785043},{"c":10.83,"h":11.055,"l":10.78,"n":32381,"o":10.85,"t":"2025-10-27T04:00:00Z","v":8076931,"vw":10.860928},{"c":10.6,"h":10.8,"l":10.6,"n":37655,"o":10.79,"t":"2025-10-28T04:00:00Z","v":11268609,"vw":10.705569},{"c":10.62,"h":10.855,"l":10.5,"n":35324,"o":10.57,"t":"2025-10-29T04:00:00Z","v":10838919,"vw":10.689422},{"c":10.38,"h":10.825,"l":10.35,"n":48140,"o":10.52,"t":"2025-10-30T04:00:00Z","v":16296510,"vw":10.552739},{"c":10.49,"h":10.509,"l":10.23,"n":39562,"o":10.28,"t":"2025-10-31T04:00:00Z","v":13745115,"vw":10.431379},{"c":10.41,"h":10.45,"l":10.24,"n":40840,"o":10.4,"t":"2025-11-03T05:00:00Z","v":11335545,"vw":10.383443},{"c":10.3,"h":10.37,"l":10.18,"n":42517,"o":10.26,"t":"2025-11-04T05:00:00Z","v":12711501,"vw":10.302051},{"c":10.47,"h":10.56,"l":10.25,"n":34041,"o":10.29,"t":"2025-11-05T05:00:00Z","v":8656064,"vw":10.451576},{"c":10.26,"h":10.605,"l":10.24,"n":51203,"o":10.47,"t":"2025-11-06T05:00:00Z","v":13588476,"vw":10.348683},{"c":9.66,"h":9.73,"l":9,"n":114083,"o":9.12,"t":"2025-11-07T05:00:00Z","v":35861414,"vw":9.525559},{"c":9.63,"h":9.78,"l":9.435,"n":44920,"o":9.72,"t":"2025-11-10T05:00:00Z","v":10777746,"vw":9.584985},{"c":9.88,"h":9.98,"l":9.57,"n":46530,"o":9.62,"t":"2025-11-11T05:00:00Z","v":14612203,"vw":9.871715},{"c":10.33,"h":10.36,"l":9.91,"n":57860,"o":9.98,"t":"2025-11-12T05:00:00Z","v":15664568,"vw":10.252477},{"c":10.1,"h":10.4,"l":10.07,"n":66304,"o":10.31,"t":"2025-11-13T05:00:00Z","v":18497309,"vw":10.230343},{"c":10.05,"h":10.085,"l":9.88,"n":48705,"o":9.96,"t":"2025-11-14T05:00:00Z","v":13113988,"vw":9.966215},{"c":9.76,"h":10.08,"l":9.705,"n":48093,"o":10.02,"t":"2025-11-17T05:00:00Z","v":14842668,"vw":9.82818},{"c":9.51,"h":9.74,"l":9.4346,"n":45242,"o":9.65,"t":"2025-11-18T05:00:00Z","v":10916576,"vw":9.549342},{"c":9.59,"h":9.64,"l":9.385,"n":49600,"o":9.52,"t":"2025-11-19T05:00:00Z","v":13143364,"vw":9.541662},{"c":9.4,"h":9.9,"l":9.36,"n":43742,"o":9.86,"t":"2025-11-20T05:00:00Z","v":11328555,"vw":9.5018},{"c":9.69,"h":9.79,"l":9.38,"n":45183,"o":9.45,"t":"2025-11-21T05:00:00Z","v":10098400,"vw":9.654836},{"c":9.55,"h":9.67,"l":9.47,"n":44409,"o":9.67,"t":"2025-11-24T05:00:00Z","v":14556769,"vw":9.563795},{"c":9.72,"h":9.77,"l":9.55,"n":45497,"o":9.68,"t":"2025-11-25T05:00:00Z","v":11081862,"vw":9.699462},{"c":9.4,"h":9.6,"l":9.36,"n":88482,"o":9.54,"t":"2025-11-26T05:00:00Z","v":28173068,"vw":9.460183},{"c":9.43,"h":9.5,"l":9.23,"n":30087,"o":9.25,"t":"2025-11-28T05:00:00Z","v":7813140,"vw":9.428631},{"c":9.32,"h":9.5601,"l":9.295,"n":55096,"o":9.39,"t":"2025-12-01T05:00:00Z","v":18124281,"vw":9.415081},{"c":9.28,"h":9.36,"l":9.12,"n":56029,"o":9.36,"t":"2025-12-02T05:00:00Z","v":21143731,"vw":9.242832},{"c":9.5,"h":9.5,"l":9.26,"n":42214,"o":9.33,"t":"2025-12-03T05:00:00Z","v":13536141,"vw":9.429234},{"c":9.47,"h":9.56,"l":9.41,"n":28962,"o":9.52,"t":"2025-12-04T05:00:00Z","v":7290676,"vw":9.456114},{"c":9.44,"h":9.67,"l":9.42,"n":35412,"o":9.49,"t":"2025-12-05T05:00:00Z","v":9875424,"vw":9.503623},{"c":9.24,"h":9.525,"l":9.23,"n":49316,"o":9.43,"t":"2025-12-08T05:00:00Z","v":16196326,"vw":9.347831},{"c":9.36,"h":9.43,"l":9.2,"n":45220,"o":9.24,"t":"2025-12-09T05:00:00Z","v":18433165,"vw":9.363978},{"c":9.82,"h":9.835,"l":9.32,"n":45812,"o":9.32,"t":"2025-12-10T05:00:00Z","v":16190841,"vw":9.656538},{"c":9.92,"h":10.05,"l":9.77,"n":48846,"o":9.77,"t":"2025-12-11T05:00:00Z","v":12428996,"vw":9.959834},{"c":9.9,"h":10.0355,"l":9.8,"n":41425,"o":9.94,"t":"2025-12-12T05:00:00Z","v":11265182,"vw":9.900315},{"c":9.57,"h":9.96,"l":9.56,"n":45604,"o":9.91,"t":"2025-12-15T05:00:00Z","v":15005745,"vw":9.634867},{"c":9.63,"h":9.745,"l":9.56,"n":35601,"o":9.59,"t":"2025-12-16T05:00:00Z","v":8870716,"vw":9.640546},{"c":9.58,"h":9.82,"l":9.53,"n":42829,"o":9.53,"t":"2025-12-17T05:00:00Z","v":11231468,"vw":9.629405},{"c":9.65,"h":9.745,"l":9.465,"n":39385,"o":9.64,"t":"2025-12-18T05:00:00Z","v":10211344,"vw":9.59945},{"c":9.61,"h":9.665,"l":9.49,"n":34168,"o":9.61,"t":"2025-12-19T05:00:00Z","v":16584165,"vw":9.606013},{"c":9.42,"h":9.66,"l":9.41,"n":39649,"o":9.64,"t":"2025-12-22T05:00:00Z","v":10852233,"vw":9.492397},{"c":9.36,"h":9.47,"l":9.34,"n":29033,"o":9.47,"t":"2025-12-23T05:00:00Z","v":8078944,"vw":9.382779},{"c":9.39,"h":9.42,"l":9.325,"n":14023,"o":9.41,"t":"2025-12-24T05:00:00Z","v":2669438,"vw":9.371017},{"c":9.44,"h":9.465,"l":9.35,"n":23519,"o":9.4,"t":"2025-12-26T05:00:00Z","v":4106359,"vw":9.427717},{"c":9.39,"h":9.48,"l":9.34,"n":31263,"o":9.42,"t":"2025-12-29T05:00:00Z","v":7193135,"vw":9.392322},{"c":9.34,"h":9.405,"l":9.32,"n":35162,"o":9.39,"t":"2025-12-30T05:00:00Z","v":6597687,"vw":9.35875},{"c":9.22,"h":9.39,"l":9.215,"n":34884,"o":9.29,"t":"2025-12-31T05:00:00Z","v":10638175,"vw":9.281765},{"c":9.35,"h":9.47,"l":9.21,"n":32086,"o":9.31,"t":"2026-01-02T05:00:00Z","v":9290182,"vw":9.373267},{"c":9.65,"h":9.68,"l":9.275,"n":48436,"o":9.35,"t":"2026-01-05T05:00:00Z","v":13482670,"vw":9.602622},{"c":10.04,"h":10.09,"l":9.63,"n":52816,"o":9.63,"t":"2026-01-06T05:00:00Z","v":17202269,"vw":9.972613},{"c":9.9,"h":10.205,"l":9.8,"n":48415,"o":10.08,"t":"2026-01-07T05:00:00Z","v":13032638,"vw":9.925597},{"c":10.31,"h":10.3998,"l":9.77,"n":48572,"o":9.79,"t":"2026-01-08T05:00:00Z","v":14487034,"vw":10.269172},{"c":10.19,"h":10.44,"l":10.015,"n":38495,"o":10.34,"t":"2026-01-09T05:00:00Z","v":9880816,"vw":10.211711},{"c":10.26,"h":10.37,"l":10.085,"n":36511,"o":10.17,"t":"2026-01-12T05:00:00Z","v":9331139,"vw":10.269216},{"c":10.45,"h":10.5051,"l":10.27,"n":40295,"o":10.36,"t":"2026-01-13T05:00:00Z","v":12428346,"vw":10.420425},{"c":10.83,"h":10.94,"l":10.6,"n":59662,"o":10.75,"t":"2026-01-14T05:00:00Z","v":20764359,"vw":10.815863},{"c":10.82,"h":10.91,"l":10.665,"n":43848,"o":10.7205,"t":"2026-01-15T05:00:00Z","v":14264819,"vw":10.802134},{"c":10.92,"h":10.96,"l":10.745,"n":56105,"o":10.88,"t":"2026-01-16T05:00:00Z","v":18776631,"vw":10.87071},{"c":10.63,"h":10.775,"l":10.54,"n":56745,"o":10.59,"t":"2026-01-20T05:00:00Z","v":14481938,"vw":10.675531},{"c":11.01,"h":11.035,"l":10.69,"n":52674,"o":10.75,"t":"2026-01-21T05:00:00Z","v":13191154,"vw":10.877821},{"c":11.05,"h":11.25,"l":11.005,"n":38763,"o":11.02,"t":"2026-01-22T05:00:00Z","v":10939627,"vw":11.092811},{"c":10.88,"h":11.06,"l":10.72,"n":43495,"o":11.05,"t":"2026-01-23T05:00:00Z","v":11306776,"vw":10.833809},{"c":10.93,"h":11.018,"l":10.825,"n":39969,"o":10.89,"t":"2026-01-26T05:00:00Z","v":12566843,"vw":10.953655},{"c":10.8,"h":10.92,"l":10.715,"n":33223,"o":10.84,"t":"2026-01-27T05:00:00Z","v":9104933,"vw":10.831404},{"c":10.76,"h":10.95,"l":10.695,"n":30684,"o":10.9,"t":"2026-01-28T05:00:00Z","v":8502500,"vw":10.783387},{"c":10.85,"h":10.963,"l":10.615,"n":38579,"o":10.84,"t":"2026-01-29T05:00:00Z","v":9116013,"vw":10.758313},{"c":10.76,"h":10.77,"l":10.52,"n":41153,"o":10.69,"t":"2026-01-30T05:00:00Z","v":11132255,"vw":10.688396},{"c":10.96,"h":10.97,"l":10.67,"n":35310,"o":10.71,"t":"2026-02-02T05:00:00Z","v":8174997,"vw":10.886019},{"c":11.22,"h":11.25,"l":10.94,"n":40099,"o":10.96,"t":"2026-02-03T05:00:00Z","v":10454316,"vw":11.153078},{"c":11.96,"h":11.97,"l":11.39,"n":81713,"o":11.41,"t":"2026-02-04T05:00:00Z","v":20978998,"vw":11.793207},{"c":11.93,"h":12.07,"l":11.8,"n":63362,"o":11.82,"t":"2026-02-05T05:00:00Z","v":14982793,"vw":11.948147},{"c":12.36,"h":12.52,"l":11.95,"n":48561,"o":11.95,"t":"2026-02-06T05:00:00Z","v":12794865,"vw":12.347277},{"c":12.37,"h":12.44,"l":12.245,"n":41502,"o":12.34,"t":"2026-02-09T05:00:00Z","v":8538611,"vw":12.357499},{"c":12.39,"h":12.56,"l":12.335,"n":48227,"o":12.38,"t":"2026-02-10T05:00:00Z","v":12803637,"vw":12.451361},{"c":12.8,"h":12.84,"l":12.41,"n":49475,"o":12.42,"t":"2026-02-11T05:00:00Z","v":17218281,"vw":12.628959},{"c":12.69,"h":12.89,"l":12.49,"n":86333,"o":12.73,"t":"2026-02-12T05:00:00Z","v":22198443,"vw":12.683472},{"c":12.75,"h":12.865,"l":12.385,"n":62815,"o":12.59,"t":"2026-02-13T05:00:00Z","v":20597428,"vw":12.727122},{"c":13.09,"h":13.3101,"l":11.99,"n":110699,"o":11.99,"t":"2026-02-17T05:00:00Z","v":26783430,"vw":13.012148},{"c":12.67,"h":12.935,"l":12.44,"n":78101,"o":12.935,"t":"2026-02-18T05:00:00Z","v":21769876,"vw":12.629646},{"c":12.98,"h":13.15,"l":12.72,"n":72726,"o":12.77,"t":"2026-02-19T05:00:00Z","v":20436044,"vw":12.983207},{"c":13.06,"h":13.195,"l":12.7,"n":65629,"o":12.94,"t":"2026-02-20T05:00:00Z","v":18245409,"vw":13.003879},{"c":12.73,"h":13.18,"l":12.71,"n":45486,"o":12.95,"t":"2026-02-23T05:00:00Z","v":10731802,"vw":12.807448},{"c":12.75,"h":12.9,"l":12.675,"n":43595,"o":12.72,"t":"2026-02-24T05:00:00Z","v":11276536,"vw":12.78509},{"c":12.35,"h":12.865,"l":12.285,"n":53440,"o":12.82,"t":"2026-02-25T05:00:00Z","v":12470838,"vw":12.397766},{"c":12.15,"h":12.37,"l":11.895,"n":60953,"o":12.37,"t":"2026-02-26T05:00:00Z","v":14860841,"vw":12.088731},{"c":12.3,"h":12.3,"l":11.93,"n":40903,"o":12,"t":"2026-02-27T05:00:00Z","v":12556877,"vw":12.183739},{"c":12.33,"h":12.335,"l":11.975,"n":46491,"o":12.115,"t":"2026-03-02T05:00:00Z","v":10633716,"vw":12.220421},{"c":12.06,"h":12.11,"l":11.68,"n":48299,"o":12.02,"t":"2026-03-03T05:00:00Z","v":11418992,"vw":11.978268},{"c":11.9,"h":12.105,"l":11.835,"n":42878,"o":12.02,"t":"2026-03-04T05:00:00Z","v":7959641,"vw":11.903129},{"c":11.4,"h":11.765,"l":11.215,"n":52143,"o":11.72,"t":"2026-03-05T05:00:00Z","v":13503619,"vw":11.388762},{"c":11.15,"h":11.23,"l":10.9401,"n":48710,"o":11.23,"t":"2026-03-06T05:00:00Z","v":11505107,"vw":11.098227},{"c":11.14,"h":11.21,"l":10.7,"n":57588,"o":11.01,"t":"2026-03-09T04:00:00Z","v":14939232,"vw":10.98348},{"c":11.03,"h":11.325,"l":11.03,"n":45395,"o":11.2,"t":"2026-03-10T04:00:00Z","v":13753879,"vw":11.14669},{"c":10.98,"h":11.04,"l":10.84,"n":43619,"o":10.96,"t":"2026-03-11T04:00:00Z","v":13008947,"vw":10.973727},{"c":10.75,"h":10.9,"l":10.62,"n":51529,"o":10.85,"t":"2026-03-12T04:00:00Z","v":12781211,"vw":10.755615},{"c":10.65,"h":10.87,"l":10.445,"n":51548,"o":10.8,"t":"2026-03-13T04:00:00Z","v":15649558,"vw":10.646073},{"c":10.52,"h":10.75,"l":10.51,"n":39283,"o":10.7,"t":"2026-03-16T04:00:00Z","v":11458404,"vw":10.584942},{"c":10.62,"h":10.69,"l":10.365,"n":38067,"o":10.67,"t":"2026-03-17T04:00:00Z","v":9313351,"vw":10.590162},{"c":10.12,"h":10.6768,"l":10.12,"n":44716,"o":10.59,"t":"2026-03-18T04:00:00Z","v":10942811,"vw":10.318103},{"c":10.08,"h":10.17,"l":9.81,"n":62419,"o":10,"t":"2026-03-19T04:00:00Z","v":14166833,"vw":10.022479},{"c":9.94,"h":10.19,"l":9.855,"n":52901,"o":10.1,"t":"2026-03-20T04:00:00Z","v":27702970,"vw":9.965508},{"c":10.45,"h":10.46,"l":10.1,"n":75797,"o":10.3,"t":"2026-03-23T04:00:00Z","v":23321478,"vw":10.337889},{"c":10.74,"h":10.805,"l":9.93,"n":62724,"o":10.12,"t":"2026-03-24T04:00:00Z","v":27632909,"vw":10.680188},{"c":11.16,"h":11.22,"l":10.735,"n":67780,"o":10.86,"t":"2026-03-25T04:00:00Z","v":31162868,"vw":11.05617},{"c":10.96,"h":11.15,"l":10.895,"n":63015,"o":11.08,"t":"2026-03-26T04:00:00Z","v":22899379,"vw":10.995489},{"c":10.72,"h":10.986,"l":10.645,"n":52083,"o":10.88,"t":"2026-03-27T04:00:00Z","v":26129466,"vw":10.793644},{"c":10.4,"h":10.855,"l":10.39,"n":49585,"o":10.84,"t":"2026-03-30T04:00:00Z","v":19174157,"vw":10.503205},{"c":11,"h":11.04,"l":10.51,"n":64307,"o":10.61,"t":"2026-03-31T04:00:00Z","v":25998826,"vw":10.812312},{"c":11.02,"h":11.16,"l":10.93,"n":47498,"o":11.05,"t":"2026-04-01T04:00:00Z","v":17740819,"vw":11.065096},{"c":10.65,"h":10.96,"l":10.485,"n":51637,"o":10.65,"t":"2026-04-02T04:00:00Z","v":15305006,"vw":10.651194},{"c":10.73,"h":10.745,"l":10.435,"n":39081,"o":10.58,"t":"2026-04-06T04:00:00Z","v":11459902,"vw":10.632949},{"c":10.7,"h":10.76,"l":10.52,"n":42591,"o":10.69,"t":"2026-04-07T04:00:00Z","v":12375520,"vw":10.651059},{"c":11.43,"h":11.55,"l":11.15,"n":58214,"o":11.15,"t":"2026-04-08T04:00:00Z","v":19352378,"vw":11.413622},{"c":11.63,"h":11.76,"l":11.345,"n":49467,"o":11.35,"t":"2026-04-09T04:00:00Z","v":16333432,"vw":11.604727},{"c":11.57,"h":11.795,"l":11.5,"n":36844,"o":11.7,"t":"2026-04-10T04:00:00Z","v":9416355,"vw":11.613906},{"c":11.58,"h":11.6,"l":11.34,"n":34611,"o":11.53,"t":"2026-04-13T04:00:00Z","v":9255059,"vw":11.507843},{"c":11.49,"h":11.62,"l":11.41,"n":36024,"o":11.58,"t":"2026-04-14T04:00:00Z","v":18689697,"vw":11.483983},{"c":10.64,"h":11.455,"l":10.55,"n":72390,"o":11.43,"t":"2026-04-15T04:00:00Z","v":21546723,"vw":10.735124},{"c":10.41,"h":10.74,"l":10.37,"n":71434,"o":10.61,"t":"2026-04-16T04:00:00Z","v":19988303,"vw":10.530436},{"c":10.59,"h":10.78,"l":10.435,"n":58975,"o":10.54,"t":"2026-04-17T04:00:00Z","v":19513448,"vw":10.629388},{"c":10.84,"h":10.865,"l":10.43,"n":40017,"o":10.46,"t":"2026-04-20T04:00:00Z","v":11702306,"vw":10.755087},{"c":10.79,"h":11.035,"l":10.73,"n":51489,"o":10.78,"t":"2026-04-21T04:00:00Z","v":14824052,"vw":10.854905},{"c":10.47,"h":10.94,"l":10.41,"n":41929,"o":10.9,"t":"2026-04-22T04:00:00Z","v":10718425,"vw":10.555193},{"c":10.5,"h":10.63,"l":10.38,"n":40299,"o":10.52,"t":"2026-04-23T04:00:00Z","v":12380502,"vw":10.48583},{"c":10.25,"h":10.49,"l":10.175,"n":49505,"o":10.48,"t":"2026-04-24T04:00:00Z","v":13750812,"vw":10.267157},{"c":10.25,"h":10.485,"l":10.18,"n":44391,"o":10.28,"t":"2026-04-27T04:00:00Z","v":13813604,"vw":10.256865},{"c":10.04,"h":10.34,"l":9.99,"n":49845,"o":10.33,"t":"2026-04-28T04:00:00Z","v":15811359,"vw":10.04873},{"c":10.08,"h":10.17,"l":9.94,"n":62195,"o":10,"t":"2026-04-29T04:00:00Z","v":22226254,"vw":10.045347},{"c":10.71,"h":10.98,"l":10.26,"n":101697,"o":10.29,"t":"2026-04-30T04:00:00Z","v":29728579,"vw":10.740446},{"c":10.48,"h":10.81,"l":10.425,"n":57362,"o":10.57,"t":"2026-05-01T04:00:00Z","v":13586866,"vw":10.550085},{"c":10.22,"h":10.75,"l":10.07,"n":67702,"o":10.6,"t":"2026-05-04T04:00:00Z","v":16152362,"vw":10.227962},{"c":10.32,"h":10.605,"l":10.25,"n":52549,"o":10.34,"t":"2026-05-05T04:00:00Z","v":14865988,"vw":10.404383},{"c":10.82,"h":10.9,"l":10.54,"n":49395,"o":10.56,"t":"2026-05-06T04:00:00Z","v":15591476,"vw":10.809545},{"c":10.84,"h":10.975,"l":10.81,"n":54576,"o":10.82,"t":"2026-05-07T04:00:00Z","v":18322522,"vw":10.889288},{"c":10.96,"h":11.03,"l":10.645,"n":50183,"o":10.91,"t":"2026-05-08T04:00:00Z","v":18658686,"vw":10.930173},{"c":10.97,"h":10.98,"l":10.62,"n":56487,"o":10.69,"t":"2026-05-11T04:00:00Z","v":14421551,"vw":10.906941},{"c":10.74,"h":11.015,"l":10.55,"n":47998,"o":10.99,"t":"2026-05-12T04:00:00Z","v":23485581,"vw":10.728558},{"c":10.76,"h":10.85,"l":10.63,"n":46992,"o":10.78,"t":"2026-05-13T04:00:00Z","v":11437022,"vw":10.744605},{"c":10.67,"h":10.88,"l":10.65,"n":38690,"o":10.84,"t":"2026-05-14T04:00:00Z","v":10482910,"vw":10.705422},{"c":10.43,"h":10.66,"l":10.355,"n":44356,"o":10.58,"t":"2026-05-15T04:00:00Z","v":9801461,"vw":10.446598},{"c":10.5,"h":10.65,"l":10.395,"n":50130,"o":10.43,"t":"2026-05-18T04:00:00Z","v":11430359,"vw":10.522335},{"c":10.23,"h":10.48,"l":10.155,"n":43979,"o":10.43,"t":"2026-05-19T04:00:00Z","v":8444895,"vw":10.270655},{"c":10.46,"h":10.64,"l":10.085,"n":55067,"o":10.2,"t":"2026-05-20T04:00:00Z","v":11808142,"vw":10.451188},{"c":10.15,"h":10.3,"l":9.895,"n":66728,"o":10.2,"t":"2026-05-21T04:00:00Z","v":20603393,"vw":10.079082},{"c":10.11,"h":10.285,"l":10.1,"n":32816,"o":10.21,"t":"2026-05-22T04:00:00Z","v":8424691,"vw":10.138006},{"c":10.25,"h":10.305,"l":10.11,"n":42007,"o":10.17,"t":"2026-05-26T04:00:00Z","v":7986114,"vw":10.235671},{"c":10.52,"h":10.59,"l":10.26,"n":46691,"o":10.28,"t":"2026-05-27T04:00:00Z","v":13081612,"vw":10.503225},{"c":10.46,"h":10.595,"l":10.195,"n":42635,"o":10.3,"t":"2026-05-28T04:00:00Z","v":8503254,"vw":10.416156},{"c":10.21,"h":10.46,"l":10.21,"n":42502,"o":10.35,"t":"2026-05-29T04:00:00Z","v":14914533,"vw":10.277459},{"c":9.85,"h":10.17,"l":9.74,"n":63056,"o":10.17,"t":"2026-06-01T04:00:00Z","v":16616551,"vw":9.919587},{"c":10.95,"h":11.06,"l":10.38,"n":68178,"o":10.4,"t":"2026-06-02T04:00:00Z","v":17821089,"vw":10.819804},{"c":11.04,"h":11.105,"l":10.81,"n":49894,"o":10.85,"t":"2026-06-03T04:00:00Z","v":10367841,"vw":11.020766},{"c":10.85,"h":11.18,"l":10.77,"n":42859,"o":11.12,"t":"2026-06-04T04:00:00Z","v":7725977,"vw":10.895608},{"c":10.75,"h":11.075,"l":10.68,"n":43652,"o":10.86,"t":"2026-06-05T04:00:00Z","v":8239747,"vw":10.794165},{"c":10.68,"h":11.145,"l":10.67,"n":53612,"o":10.81,"t":"2026-06-08T04:00:00Z","v":10451073,"vw":10.827195},{"c":10.74,"h":10.995,"l":10.46,"n":49707,"o":10.8,"t":"2026-06-09T04:00:00Z","v":10925573,"vw":10.705118},{"c":10.18,"h":10.7096,"l":10.16,"n":53988,"o":10.68,"t":"2026-06-10T04:00:00Z","v":9677278,"vw":10.384694},{"c":10.36,"h":10.44,"l":10.06,"n":49663,"o":10.3,"t":"2026-06-11T04:00:00Z","v":9800469,"vw":10.291903},{"c":10.6,"h":10.78,"l":10.45,"n":53508,"o":10.49,"t":"2026-06-12T04:00:00Z","v":11687183,"vw":10.599251},{"c":10.67,"h":11.05,"l":10.67,"n":41432,"o":10.83,"t":"2026-06-15T04:00:00Z","v":7737215,"vw":10.807104},{"c":10.51,"h":10.736,"l":10.4,"n":57563,"o":10.71,"t":"2026-06-16T04:00:00Z","v":10736374,"vw":10.521857},{"c":10.28,"h":10.785,"l":10.225,"n":61317,"o":10.53,"t":"2026-06-17T04:00:00Z","v":13130225,"vw":10.508207},{"c":10.46,"h":10.71,"l":10.4,"n":44927,"o":10.46,"t":"2026-06-18T04:00:00Z","v":13304952,"vw":10.517011},{"c":10.38,"h":10.725,"l":10.315,"n":47349,"o":10.43,"t":"2026-06-22T04:00:00Z","v":8930760,"vw":10.452652},{"c":9.99,"h":10.31,"l":9.975,"n":35847,"o":10.2,"t":"2026-06-23T04:00:00Z","v":7311071,"vw":10.120864},{"c":10.31,"h":10.425,"l":9.97,"n":46297,"o":10,"t":"2026-06-24T04:00:00Z","v":9192852,"vw":10.28533},{"c":10.93,"h":10.94,"l":10.36,"n":49840,"o":10.38,"t":"2026-06-25T04:00:00Z","v":10367715,"vw":10.767287},{"c":11.03,"h":11.17,"l":10.65,"n":64226,"o":10.71,"t":"2026-06-26T04:00:00Z","v":20685384,"vw":11.000264},{"c":11.39,"h":11.45,"l":10.845,"n":66467,"o":11,"t":"2026-06-29T04:00:00Z","v":14684331,"vw":11.220322},{"c":11.23,"h":11.51,"l":11.22,"n":42471,"o":11.41,"t":"2026-06-30T04:00:00Z","v":11494066,"vw":11.312943},{"c":10.92,"h":11.2,"l":10.805,"n":55874,"o":11.2,"t":"2026-07-01T04:00:00Z","v":12720505,"vw":10.95489},{"c":10.72,"h":11.16,"l":10.57,"n":43998,"o":11.05,"t":"2026-07-02T04:00:00Z","v":9353763,"vw":10.756863},{"c":10.87,"h":10.96,"l":10.6363,"n":38387,"o":10.72,"t":"2026-07-06T04:00:00Z","v":7195226,"vw":10.818641},{"c":10.43,"h":10.83,"l":10.3,"n":49216,"o":10.79,"t":"2026-07-07T04:00:00Z","v":9430576,"vw":10.45192},{"c":10.27,"h":10.35,"l":10.07,"n":49255,"o":10.27,"t":"2026-07-08T04:00:00Z","v":10321825,"vw":10.214772},{"c":10.28,"h":10.48,"l":10.28,"n":38736,"o":10.41,"t":"2026-07-09T04:00:00Z","v":8352437,"vw":10.364625},{"c":10.45,"h":10.545,"l":10.32,"n":30448,"o":10.35,"t":"2026-07-10T04:00:00Z","v":5419682,"vw":10.45896},{"c":10.42,"h":10.535,"l":10.295,"n":43328,"o":10.44,"t":"2026-07-13T04:00:00Z","v":8520731,"vw":10.400933},{"c":10.42,"h":10.735,"l":10.27,"n":36442,"o":10.58,"t":"2026-07-14T04:00:00Z","v":7469539,"vw":10.396954},{"c":10.57,"h":10.63,"l":10.36,"n":35757,"o":10.43,"t":"2026-07-15T04:00:00Z","v":6838054,"vw":10.529343},{"c":10.6,"h":10.78,"l":10.49,"n":41433,"o":10.51,"t":"2026-07-16T04:00:00Z","v":11636559,"vw":10.617832},{"c":10.64,"h":10.895,"l":10.59,"n":37945,"o":10.64,"t":"2026-07-17T04:00:00Z","v":6953860,"vw":10.686211},{"c":10.33,"h":10.7,"l":10.28,"n":38388,"o":10.64,"t":"2026-07-20T04:00:00Z","v":6228236,"vw":10.382887},{"c":10.35,"h":10.49,"l":10.21,"n":38506,"o":10.41,"t":"2026-07-21T04:00:00Z","v":8510265,"vw":10.366093},{"c":10.7,"h":10.85,"l":10.45,"n":41460,"o":10.45,"t":"2026-07-22T04:00:00Z","v":7750223,"vw":10.705841},{"c":10.62,"h":10.87,"l":10.585,"n":50121,"o":10.67,"t":"2026-07-23T04:00:00Z","v":20109870,"vw":10.719651},{"c":11.15,"h":11.15,"l":10.66,"n":53492,"o":10.68,"t":"2026-07-24T04:00:00Z","v":21151141,"vw":11.011305},{"c":11.08,"h":11.215,"l":10.865,"n":52688,"o":11.15,"t":"2026-07-27T04:00:00Z","v":12925979,"vw":11.011024},{"c":11.44,"h":11.45,"l":11.1382,"n":55125,"o":11.14,"t":"2026-07-28T04:00:00Z","v":16089995,"vw":11.358284},{"c":10.76,"h":11.29,"l":10.715,"n":67819,"o":11.29,"t":"2026-07-29T04:00:00Z","v":16680075,"vw":10.874516},{"c":10.32,"h":10.79,"l":10.235,"n":53502,"o":10.78,"t":"2026-07-30T04:00:00Z","v":13449758,"vw":10.358529},{"c":10.25,"h":10.3827,"l":10.11,"n":62515,"o":10.35,"t":"2026-07-31T04:00:00Z","v":14557486,"vw":10.271532},{"c":10.8,"h":12.02,"l":10.7001,"n":143913,"o":11.41,"t":"2026-08-03T04:00:00Z","v":38091372,"vw":11.350572},{"c":11.22,"h":11.275,"l":10.58,"n":87939,"o":10.94,"t":"2026-08-04T04:00:00Z","v":18654669,"vw":11.105754},{"c":10.79,"h":11.255,"l":10.79,"n":72308,"o":11.2,"t":"2026-08-05T04:00:00Z","v":17390399,"vw":10.933642},{"c":10.85,"h":10.99,"l":10.745,"n":62672,"o":10.81,"t":"2026-08-06T04:00:00Z","v":15726674,"vw":10.880101},{"c":10.91,"h":11.12,"l":10.83,"n":55314,"o":10.83,"t":"2026-08-07T04:00:00Z","v":9978660,"vw":10.996763},{"c":10.48,"h":10.82,"l":10.38,"n":69682,"o":10.79,"t":"2026-08-10T04:00:00Z","v":16042020,"vw":10.562517},{"c":10.63,"h":10.85,"l":10.49,"n":52547,"o":10.49,"t":"2026-08-11T04:00:00Z","v":14644726,"vw":10.706831},{"c":10.73,"h":10.77,"l":10.455,"n":51168,"o":10.67,"t":"2026-08-12T04:00:00Z","v":14311349,"vw":10.652273},{"c":10.39,"h":10.71,"l":10.22,"n":57308,"o":10.66,"t":"2026-08-13T04:00:00Z","v":17722483,"vw":10.388849},{"c":10.44,"h":10.54,"l":10.285,"n":45430,"o":10.35,"t":"2026-08-14T04:00:00Z","v":8652473,"vw":10.458415},{"c":10.29,"h":10.475,"l":10.29,"n":37058,"o":10.4,"t":"2026-08-17T04:00:00Z","v":8909520,"vw":10.359517},{"c":10.03,"h":10.295,"l":10.03,"n":43336,"o":10.28,"t":"2026-08-18T04:00:00Z","v":10343707,"vw":10.126091},{"c":10.29,"h":10.45,"l":10.09,"n":58389,"o":10.12,"t":"2026-08-19T04:00:00Z","v":15157426,"vw":10.285423},{"c":10.95,"h":10.96,"l":10.185,"n":101445,"o":10.19,"t":"2026-08-20T04:00:00Z","v":33003079,"vw":10.814295},{"c":11.87,"h":11.91,"l":10.81,"n":82789,"o":11.04,"t":"2026-08-21T04:00:00Z","v":23909938,"vw":11.622479},{"c":11.76,"h":12.08,"l":11.695,"n":84028,"o":11.9,"t":"2026-08-24T04:00:00Z","v":20690201,"vw":11.862911},{"c":11.56,"h":11.915,"l":11.48,"n":62770,"o":11.9,"t":"2026-08-25T04:00:00Z","v":17081092,"vw":11.58294},{"c":11.62,"h":11.845,"l":11.48,"n":55757,"o":11.54,"t":"2026-08-26T04:00:00Z","v":12677617,"vw":11.706248},{"c":11.43,"h":11.636,"l":11.3801,"n":51354,"o":11.62,"t":"2026-08-27T04:00:00Z","v":11615802,"vw":11.446902},{"c":11.68,"h":11.75,"l":11.335,"n":51995,"o":11.55,"t":"2026-08-28T04:00:00Z","v":12218002,"vw":11.577436},{"c":11.83,"h":12.25,"l":11.69,"n":105683,"o":12.11,"t":"2026-08-31T04:00:00Z","v":103374987,"vw":11.871135},{"c":12.5,"h":12.59,"l":11.79,"n":97168,"o":11.8,"t":"2026-09-01T04:00:00Z","v":30915879,"vw":12.337848},{"c":13.65,"h":13.89,"l":12.39,"n":166211,"o":12.46,"t":"2026-09-02T04:00:00Z","v":53709512,"vw":13.413336},{"c":13.84,"h":13.89,"l":13.38,"n":116391,"o":13.71,"t":"2026-09-03T04:00:00Z","v":37548605,"vw":13.725576},{"c":14.4,"h":14.46,"l":13.87,"n":82590,"o":13.89,"t":"2026-09-04T04:00:00Z","v":26010927,"vw":14.271644},{"c":13.6,"h":14.31,"l":13.55,"n":77738,"o":14.31,"t":"2026-09-08T04:00:00Z","v":17404666,"vw":13.718665},{"c":13.9,"h":13.93,"l":13.51,"n":66980,"o":13.64,"t":"2026-09-09T04:00:00Z","v":22619286,"vw":13.820287},{"c":13.5,"h":13.9,"l":13.365,"n":65254,"o":13.73,"t":"2026-09-10T04:00:00Z","v":19250163,"vw":13.545732},{"c":13.58,"h":14.015,"l":13.525,"n":62163,"o":13.76,"t":"2026-09-11T04:00:00Z","v":16264444,"vw":13.735902},{"c":13.75,"h":13.98,"l":13.275,"n":60195,"o":13.36,"t":"2026-09-14T04:00:00Z","v":14822982,"vw":13.792684},{"c":14,"h":14.355,"l":13.69,"n":69404,"o":13.76,"t":"2026-09-15T04:00:00Z","v":21037154,"vw":14.131299},{"c":13.52,"h":14.07,"l":13.38,"n":59893,"o":13.99,"t":"2026-09-16T04:00:00Z","v":13932477,"vw":13.620964},{"c":13.55,"h":13.87,"l":13.4407,"n":60801,"o":13.79,"t":"2026-09-17T04:00:00Z","v":15000760,"vw":13.575803},{"c":13.45,"h":13.715,"l":13.4,"n":81942,"o":13.52,"t":"2026-09-18T04:00:00Z","v":25523321,"vw":13.513927},{"c":13.48,"h":13.745,"l":13.44,"n":60901,"o":13.61,"t":"2026-09-21T04:00:00Z","v":15847148,"vw":13.577255},{"c":13.67,"h":13.95,"l":13.53,"n":64935,"o":13.53,"t":"2026-09-22T04:00:00Z","v":16785317,"vw":13.751725},{"c":13.75,"h":14.11,"l":13.63,"n":68060,"o":13.63,"t":"2026-09-23T04:00:00Z","v":17125410,"vw":13.831686},{"c":13.28,"h":13.77,"l":13.135,"n":81681,"o":13.68,"t":"2026-09-24T04:00:00Z","v":14958584,"vw":13.343679},{"c":13.09,"h":13.29,"l":12.95,"n":54894,"o":13.18,"t":"2026-09-25T04:00:00Z","v":13283148,"vw":13.096892},{"c":13.26,"h":13.28,"l":12.96,"n":57082,"o":13.05,"t":"2026-09-28T04:00:00Z","v":11095266,"vw":13.186067},{"c":13.06,"h":13.345,"l":13.03,"n":58256,"o":13.2,"t":"2026-09-29T04:00:00Z","v":14628412,"vw":13.141769},{"c":12.85,"h":13.26,"l":12.85,"n":51300,"o":13.05,"t":"2026-09-30T04:00:00Z","v":12016410,"vw":12.983431},{"c":12.85,"h":12.865,"l":12.41,"n":82369,"o":12.75,"t":"2026-10-01T04:00:00Z","v":16909220,"vw":12.710932},{"c":13.47,"h":13.58,"l":12.91,"n":67800,"o":12.93,"t":"2026-10-02T04:00:00Z","v":17281611,"vw":13.335339},{"c":13.3,"h":13.59,"l":13.08,"n":50666,"o":13.44,"t":"2026-10-05T04:00:00Z","v":10929877,"vw":13.340207},{"c":13.27,"h":13.59,"l":13.21,"n":59548,"o":13.35,"t":"2026-10-06T04:00:00Z","v":11717345,"vw":13.359034},{"c":12.46,"h":13.2,"l":12.275,"n":102523,"o":13.2,"t":"2026-10-07T04:00:00Z","v":21134931,"vw":12.51232},{"c":12.13,"h":12.3098,"l":11.9,"n":71865,"o":12.15,"t":"2026-10-08T04:00:00Z","v":18078117,"vw":12.107674},{"c":11.39,"h":12.345,"l":11.38,"n":87034,"o":12.14,"t":"2026-10-09T04:00:00Z","v":23649632,"vw":11.647821},{"c":11.65,"h":11.735,"l":11.37,"n":52291,"o":11.38,"t":"2026-10-12T04:00:00Z","v":11433499,"vw":11.651865},{"c":12.17,"h":12.21,"l":11.67,"n":61976,"o":11.77,"t":"2026-10-13T04:00:00Z","v":15622880,"vw":12.017893},{"c":11.98,"h":12.205,"l":11.865,"n":49252,"o":12.01,"t":"2026-10-14T04:00:00Z","v":12355481,"vw":12.001235},{"c":11.95,"h":12.04,"l":11.625,"n":51312,"o":11.91,"t":"2026-10-15T04:00:00Z","v":12038251,"vw":11.897512},{"c":11.6,"h":12.065,"l":11.555,"n":49047,"o":12,"t":"2026-10-16T04:00:00Z","v":10875603,"vw":11.670638},{"c":11.22,"h":11.67,"l":11.1932,"n":50562,"o":11.6,"t":"2026-10-19T04:00:00Z","v":10442622,"vw":11.319384},{"c":11.54,"h":11.6551,"l":11.21,"n":50435,"o":11.21,"t":"2026-10-20T04:00:00Z","v":11994450,"vw":11.533133},{"c":11.52,"h":11.62,"l":11.4,"n":42030,"o":11.56,"t":"2026-10-21T04:00:00Z","v":8548725,"vw":11.522214}],"volatilityBars":[{"c":13.47,"h":13.56,"l":13.47,"n":4,"o":13.55,"t":"2026-09-21T08:00:00Z","v":612,"vw":13.500114},{"c":13.47,"h":13.47,"l":13.47,"n":4,"o":13.47,"t":"2026-09-21T08:15:00Z","v":395,"vw":13.47},{"c":13.48,"h":13.49,"l":13.48,"n":4,"o":13.49,"t":"2026-09-21T09:45:00Z","v":711,"vw":13.488439},{"c":13.45,"h":13.47,"l":13.45,"n":12,"o":13.47,"t":"2026-09-21T10:00:00Z","v":2370,"vw":13.458935},{"c":13.44,"h":13.45,"l":13.42,"n":20,"o":13.45,"t":"2026-09-21T10:15:00Z","v":4400,"vw":13.436523},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-21T10:30:00Z","v":218,"vw":13.5},{"c":13.39,"h":13.43,"l":13.39,"n":14,"o":13.43,"t":"2026-09-21T10:45:00Z","v":1570,"vw":13.407398},{"c":13.48,"h":13.48,"l":13.48,"n":4,"o":13.48,"t":"2026-09-21T11:30:00Z","v":1589,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-21T11:45:00Z","v":200,"vw":13.48},{"c":13.49,"h":13.49,"l":13.48,"n":8,"o":13.48,"t":"2026-09-21T12:00:00Z","v":1653,"vw":13.481223},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-09-21T12:45:00Z","v":2500,"vw":13.5},{"c":13.53,"h":13.56,"l":13.52,"n":8,"o":13.52,"t":"2026-09-21T13:15:00Z","v":3237,"vw":13.531206},{"c":13.475,"h":13.71,"l":13.44,"n":1555,"o":13.71,"t":"2026-09-21T13:30:00Z","v":370348,"vw":13.513689},{"c":13.56,"h":13.565,"l":13.47,"n":1636,"o":13.48,"t":"2026-09-21T13:45:00Z","v":246667,"vw":13.516169},{"c":13.495,"h":13.595,"l":13.45,"n":2969,"o":13.56,"t":"2026-09-21T14:00:00Z","v":449185,"vw":13.501046},{"c":13.535,"h":13.555,"l":13.495,"n":2360,"o":13.495,"t":"2026-09-21T14:15:00Z","v":608207,"vw":13.525047},{"c":13.68,"h":13.68,"l":13.53,"n":2480,"o":13.53,"t":"2026-09-21T14:30:00Z","v":411234,"vw":13.607276},{"c":13.615,"h":13.7,"l":13.6,"n":2237,"o":13.68,"t":"2026-09-21T14:45:00Z","v":269290,"vw":13.650386},{"c":13.685,"h":13.695,"l":13.61,"n":2185,"o":13.62,"t":"2026-09-21T15:00:00Z","v":755512,"vw":13.645038},{"c":13.705,"h":13.725,"l":13.68,"n":2355,"o":13.685,"t":"2026-09-21T15:15:00Z","v":336011,"vw":13.701251},{"c":13.59,"h":13.71,"l":13.59,"n":2360,"o":13.7,"t":"2026-09-21T15:30:00Z","v":426541,"vw":13.654598},{"c":13.565,"h":13.595,"l":13.545,"n":1919,"o":13.59,"t":"2026-09-21T15:45:00Z","v":455766,"vw":13.568242},{"c":13.655,"h":13.685,"l":13.56,"n":2348,"o":13.5632,"t":"2026-09-21T16:00:00Z","v":497657,"vw":13.632308},{"c":13.655,"h":13.665,"l":13.64,"n":1707,"o":13.6559,"t":"2026-09-21T16:15:00Z","v":217448,"vw":13.654697},{"c":13.695,"h":13.72,"l":13.655,"n":2024,"o":13.66,"t":"2026-09-21T16:30:00Z","v":539766,"vw":13.691331},{"c":13.725,"h":13.745,"l":13.695,"n":2018,"o":13.695,"t":"2026-09-21T16:45:00Z","v":620993,"vw":13.726918},{"c":13.685,"h":13.74,"l":13.68,"n":2147,"o":13.725,"t":"2026-09-21T17:00:00Z","v":717445,"vw":13.715909},{"c":13.695,"h":13.715,"l":13.685,"n":1898,"o":13.685,"t":"2026-09-21T17:15:00Z","v":505797,"vw":13.7042},{"c":13.675,"h":13.695,"l":13.665,"n":1725,"o":13.695,"t":"2026-09-21T17:30:00Z","v":294337,"vw":13.673665},{"c":13.665,"h":13.685,"l":13.635,"n":1928,"o":13.675,"t":"2026-09-21T17:45:00Z","v":405352,"vw":13.667125},{"c":13.635,"h":13.675,"l":13.62,"n":1984,"o":13.665,"t":"2026-09-21T18:00:00Z","v":355018,"vw":13.648529},{"c":13.595,"h":13.66,"l":13.59,"n":2128,"o":13.635,"t":"2026-09-21T18:15:00Z","v":491840,"vw":13.628713},{"c":13.565,"h":13.6182,"l":13.545,"n":2024,"o":13.595,"t":"2026-09-21T18:30:00Z","v":310049,"vw":13.580635},{"c":13.575,"h":13.61,"l":13.55,"n":1743,"o":13.565,"t":"2026-09-21T18:45:00Z","v":285255,"vw":13.581866},{"c":13.58,"h":13.59,"l":13.56,"n":2099,"o":13.58,"t":"2026-09-21T19:00:00Z","v":481558,"vw":13.573973},{"c":13.515,"h":13.585,"l":13.515,"n":2823,"o":13.5762,"t":"2026-09-21T19:15:00Z","v":515574,"vw":13.556334},{"c":13.53,"h":13.55,"l":13.51,"n":2345,"o":13.52,"t":"2026-09-21T19:30:00Z","v":484279,"vw":13.529639},{"c":13.47,"h":13.53,"l":13.45,"n":7734,"o":13.525,"t":"2026-09-21T19:45:00Z","v":1961647,"vw":13.478214},{"c":13.48,"h":13.48,"l":13.48,"n":44,"o":13.48,"t":"2026-09-21T20:00:00Z","v":2813171,"vw":13.48},{"c":13.54,"h":13.55,"l":13.54,"n":5,"o":13.55,"t":"2026-09-21T20:45:00Z","v":410,"vw":13.545},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-09-21T21:00:00Z","v":220,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-21T21:15:00Z","v":405,"vw":13.5},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-21T23:00:00Z","v":390,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-21T23:15:00Z","v":100,"vw":13.48},{"c":13.52,"h":13.52,"l":13.52,"n":12,"o":13.52,"t":"2026-09-22T12:30:00Z","v":4559,"vw":13.52},{"c":13.55,"h":13.55,"l":13.54,"n":5,"o":13.54,"t":"2026-09-22T12:45:00Z","v":911,"vw":13.546593},{"c":13.636,"h":13.72,"l":13.53,"n":2167,"o":13.53,"t":"2026-09-22T13:30:00Z","v":660377,"vw":13.620687},{"c":13.715,"h":13.77,"l":13.61,"n":2312,"o":13.63,"t":"2026-09-22T13:45:00Z","v":350013,"vw":13.696264},{"c":13.765,"h":13.79,"l":13.675,"n":3051,"o":13.71,"t":"2026-09-22T14:00:00Z","v":491478,"vw":13.731306},{"c":13.83,"h":13.85,"l":13.69,"n":3529,"o":13.765,"t":"2026-09-22T14:15:00Z","v":685704,"vw":13.799412},{"c":13.865,"h":13.94,"l":13.83,"n":3159,"o":13.835,"t":"2026-09-22T14:30:00Z","v":618386,"vw":13.899604},{"c":13.895,"h":13.9164,"l":13.845,"n":2484,"o":13.86,"t":"2026-09-22T14:45:00Z","v":409931,"vw":13.882224},{"c":13.915,"h":13.9288,"l":13.885,"n":2330,"o":13.895,"t":"2026-09-22T15:00:00Z","v":469969,"vw":13.901799},{"c":13.865,"h":13.92,"l":13.86,"n":2096,"o":13.91,"t":"2026-09-22T15:15:00Z","v":349903,"vw":13.891173},{"c":13.895,"h":13.905,"l":13.8515,"n":1961,"o":13.865,"t":"2026-09-22T15:30:00Z","v":353890,"vw":13.881359},{"c":13.915,"h":13.9399,"l":13.895,"n":2233,"o":13.895,"t":"2026-09-22T15:45:00Z","v":450932,"vw":13.917589},{"c":13.875,"h":13.93,"l":13.87,"n":1683,"o":13.915,"t":"2026-09-22T16:00:00Z","v":494091,"vw":13.893288},{"c":13.835,"h":13.88,"l":13.82,"n":1190,"o":13.875,"t":"2026-09-22T16:15:00Z","v":215019,"vw":13.847882},{"c":13.875,"h":13.89,"l":13.83,"n":1864,"o":13.83,"t":"2026-09-22T16:30:00Z","v":494022,"vw":13.865854},{"c":13.885,"h":13.95,"l":13.87,"n":1945,"o":13.87,"t":"2026-09-22T16:45:00Z","v":396519,"vw":13.914008},{"c":13.765,"h":13.885,"l":13.765,"n":2091,"o":13.885,"t":"2026-09-22T17:00:00Z","v":251055,"vw":13.810735},{"c":13.775,"h":13.8,"l":13.765,"n":1598,"o":13.765,"t":"2026-09-22T17:15:00Z","v":245191,"vw":13.785361},{"c":13.77,"h":13.79,"l":13.75,"n":1433,"o":13.77,"t":"2026-09-22T17:30:00Z","v":227351,"vw":13.765134},{"c":13.805,"h":13.81,"l":13.75,"n":1764,"o":13.76,"t":"2026-09-22T17:45:00Z","v":250361,"vw":13.781403},{"c":13.785,"h":13.82,"l":13.78,"n":1981,"o":13.805,"t":"2026-09-22T18:00:00Z","v":282828,"vw":13.800438},{"c":13.745,"h":13.79,"l":13.74,"n":1601,"o":13.785,"t":"2026-09-22T18:15:00Z","v":154032,"vw":13.764681},{"c":13.71,"h":13.75,"l":13.7,"n":2243,"o":13.745,"t":"2026-09-22T18:30:00Z","v":487179,"vw":13.732339},{"c":13.705,"h":13.74,"l":13.68,"n":2680,"o":13.71,"t":"2026-09-22T18:45:00Z","v":526754,"vw":13.711384},{"c":13.675,"h":13.73,"l":13.63,"n":3102,"o":13.705,"t":"2026-09-22T19:00:00Z","v":841503,"vw":13.681118},{"c":13.675,"h":13.7,"l":13.66,"n":2423,"o":13.675,"t":"2026-09-22T19:15:00Z","v":490584,"vw":13.674542},{"c":13.695,"h":13.705,"l":13.66,"n":2865,"o":13.675,"t":"2026-09-22T19:30:00Z","v":512149,"vw":13.686808},{"c":13.68,"h":13.76,"l":13.67,"n":9000,"o":13.6938,"t":"2026-09-22T19:45:00Z","v":2119314,"vw":13.714196},{"c":13.67,"h":13.67,"l":13.67,"n":38,"o":13.67,"t":"2026-09-22T20:00:00Z","v":3948706,"vw":13.67},{"c":13.68,"h":13.68,"l":13.68,"n":12,"o":13.68,"t":"2026-09-22T20:15:00Z","v":152,"vw":13.68},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-09-22T22:30:00Z","v":100,"vw":13.74},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-22T23:00:00Z","v":1000,"vw":13.69},{"c":13.63,"h":13.63,"l":13.63,"n":6,"o":13.63,"t":"2026-09-23T11:30:00Z","v":4437,"vw":13.63},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-09-23T11:45:00Z","v":118,"vw":13.67},{"c":13.58,"h":13.59,"l":13.58,"n":4,"o":13.59,"t":"2026-09-23T13:15:00Z","v":2460,"vw":13.58297},{"c":13.954,"h":13.98,"l":13.63,"n":3383,"o":13.63,"t":"2026-09-23T13:30:00Z","v":530524,"vw":13.800866},{"c":14.085,"h":14.09,"l":13.88,"n":4326,"o":13.95,"t":"2026-09-23T13:45:00Z","v":745961,"vw":13.982651},{"c":14.055,"h":14.11,"l":13.965,"n":2896,"o":14.085,"t":"2026-09-23T14:00:00Z","v":429439,"vw":14.02941},{"c":13.965,"h":14.075,"l":13.865,"n":3497,"o":14.055,"t":"2026-09-23T14:15:00Z","v":740878,"vw":13.95381},{"c":13.915,"h":14.015,"l":13.9,"n":2156,"o":13.965,"t":"2026-09-23T14:30:00Z","v":425425,"vw":13.956722},{"c":13.885,"h":13.98,"l":13.87,"n":2718,"o":13.91,"t":"2026-09-23T14:45:00Z","v":878596,"vw":13.916562},{"c":13.8701,"h":13.905,"l":13.82,"n":2758,"o":13.885,"t":"2026-09-23T15:00:00Z","v":519347,"vw":13.859123},{"c":13.8468,"h":13.94,"l":13.845,"n":2606,"o":13.875,"t":"2026-09-23T15:15:00Z","v":711055,"vw":13.886814},{"c":13.895,"h":13.9,"l":13.825,"n":2584,"o":13.845,"t":"2026-09-23T15:30:00Z","v":508002,"vw":13.868177},{"c":13.845,"h":13.9095,"l":13.835,"n":2668,"o":13.895,"t":"2026-09-23T15:45:00Z","v":816797,"vw":13.886096},{"c":13.855,"h":13.88,"l":13.815,"n":2918,"o":13.84,"t":"2026-09-23T16:00:00Z","v":739176,"vw":13.850547},{"c":13.855,"h":13.875,"l":13.84,"n":1957,"o":13.8547,"t":"2026-09-23T16:15:00Z","v":656208,"vw":13.852533},{"c":13.825,"h":13.855,"l":13.815,"n":1264,"o":13.855,"t":"2026-09-23T16:30:00Z","v":213290,"vw":13.82789},{"c":13.805,"h":13.84,"l":13.79,"n":1597,"o":13.825,"t":"2026-09-23T16:45:00Z","v":267769,"vw":13.81127},{"c":13.76,"h":13.82,"l":13.75,"n":2791,"o":13.805,"t":"2026-09-23T17:00:00Z","v":934451,"vw":13.783667},{"c":13.76,"h":13.785,"l":13.74,"n":3308,"o":13.76,"t":"2026-09-23T17:15:00Z","v":1087287,"vw":13.763581},{"c":13.795,"h":13.805,"l":13.73,"n":2481,"o":13.755,"t":"2026-09-23T17:30:00Z","v":465092,"vw":13.76498},{"c":13.775,"h":13.8,"l":13.755,"n":1559,"o":13.8,"t":"2026-09-23T17:45:00Z","v":217466,"vw":13.773973},{"c":13.74,"h":13.775,"l":13.72,"n":1795,"o":13.775,"t":"2026-09-23T18:00:00Z","v":251425,"vw":13.739933},{"c":13.725,"h":13.76,"l":13.7208,"n":1464,"o":13.745,"t":"2026-09-23T18:15:00Z","v":226202,"vw":13.745596},{"c":13.69,"h":13.73,"l":13.67,"n":1709,"o":13.725,"t":"2026-09-23T18:30:00Z","v":250444,"vw":13.697839},{"c":13.71,"h":13.715,"l":13.68,"n":1726,"o":13.685,"t":"2026-09-23T18:45:00Z","v":234375,"vw":13.700128},{"c":13.725,"h":13.735,"l":13.695,"n":1924,"o":13.705,"t":"2026-09-23T19:00:00Z","v":247726,"vw":13.709295},{"c":13.755,"h":13.76,"l":13.71,"n":2431,"o":13.725,"t":"2026-09-23T19:15:00Z","v":257959,"vw":13.729026},{"c":13.795,"h":13.82,"l":13.75,"n":2407,"o":13.755,"t":"2026-09-23T19:30:00Z","v":361781,"vw":13.791992},{"c":13.755,"h":13.815,"l":13.75,"n":7007,"o":13.795,"t":"2026-09-23T19:45:00Z","v":1629837,"vw":13.764996},{"c":13.75,"h":13.75,"l":13.75,"n":57,"o":13.75,"t":"2026-09-23T20:00:00Z","v":1497184,"vw":13.75},{"c":13.75,"h":13.76,"l":13.75,"n":2,"o":13.76,"t":"2026-09-23T20:15:00Z","v":1180001,"vw":13.750001},{"c":13.75,"h":13.75,"l":13.75,"n":26,"o":13.75,"t":"2026-09-23T20:30:00Z","v":255,"vw":13.75},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-09-24T08:00:00Z","v":258,"vw":13.68},{"c":13.67,"h":13.67,"l":13.67,"n":3,"o":13.67,"t":"2026-09-24T13:15:00Z","v":840,"vw":13.67},{"c":13.622,"h":13.77,"l":13.6,"n":2394,"o":13.68,"t":"2026-09-24T13:30:00Z","v":527420,"vw":13.692722},{"c":13.64,"h":13.655,"l":13.57,"n":2122,"o":13.625,"t":"2026-09-24T13:45:00Z","v":324234,"vw":13.608847},{"c":13.565,"h":13.645,"l":13.555,"n":2439,"o":13.63,"t":"2026-09-24T14:00:00Z","v":328190,"vw":13.593651},{"c":13.505,"h":13.6,"l":13.5,"n":3031,"o":13.565,"t":"2026-09-24T14:15:00Z","v":607368,"vw":13.537036},{"c":13.425,"h":13.54,"l":13.42,"n":2436,"o":13.505,"t":"2026-09-24T14:30:00Z","v":324568,"vw":13.488656},{"c":13.495,"h":13.5,"l":13.425,"n":2802,"o":13.425,"t":"2026-09-24T14:45:00Z","v":430747,"vw":13.462494},{"c":13.38,"h":13.495,"l":13.37,"n":2579,"o":13.495,"t":"2026-09-24T15:00:00Z","v":437648,"vw":13.410154},{"c":13.365,"h":13.405,"l":13.36,"n":2120,"o":13.385,"t":"2026-09-24T15:15:00Z","v":273032,"vw":13.383462},{"c":13.37,"h":13.385,"l":13.36,"n":2051,"o":13.365,"t":"2026-09-24T15:30:00Z","v":257546,"vw":13.370727},{"c":13.355,"h":13.39,"l":13.34,"n":1788,"o":13.375,"t":"2026-09-24T15:45:00Z","v":226088,"vw":13.362522},{"c":13.35,"h":13.36,"l":13.32,"n":3034,"o":13.35,"t":"2026-09-24T16:00:00Z","v":351201,"vw":13.340683},{"c":13.385,"h":13.455,"l":13.345,"n":3426,"o":13.345,"t":"2026-09-24T16:15:00Z","v":534977,"vw":13.413825},{"c":13.385,"h":13.4373,"l":13.37,"n":2577,"o":13.385,"t":"2026-09-24T16:30:00Z","v":390702,"vw":13.39901},{"c":13.355,"h":13.385,"l":13.345,"n":2177,"o":13.385,"t":"2026-09-24T16:45:00Z","v":310851,"vw":13.363351},{"c":13.4,"h":13.4169,"l":13.325,"n":4202,"o":13.355,"t":"2026-09-24T17:00:00Z","v":469664,"vw":13.377053},{"c":13.345,"h":13.4,"l":13.325,"n":1956,"o":13.4,"t":"2026-09-24T17:15:00Z","v":308335,"vw":13.363444},{"c":13.315,"h":13.38,"l":13.31,"n":1791,"o":13.345,"t":"2026-09-24T17:30:00Z","v":221220,"vw":13.340525},{"c":13.305,"h":13.345,"l":13.285,"n":2638,"o":13.315,"t":"2026-09-24T17:45:00Z","v":397008,"vw":13.312893},{"c":13.275,"h":13.32,"l":13.26,"n":2414,"o":13.305,"t":"2026-09-24T18:00:00Z","v":297767,"vw":13.279944},{"c":13.335,"h":13.36,"l":13.26,"n":4582,"o":13.275,"t":"2026-09-24T18:15:00Z","v":468829,"vw":13.317212},{"c":13.275,"h":13.36,"l":13.27,"n":4008,"o":13.335,"t":"2026-09-24T18:30:00Z","v":527935,"vw":13.308114},{"c":13.24,"h":13.295,"l":13.24,"n":3001,"o":13.275,"t":"2026-09-24T18:45:00Z","v":473269,"vw":13.261954},{"c":13.19,"h":13.245,"l":13.19,"n":2539,"o":13.245,"t":"2026-09-24T19:00:00Z","v":346579,"vw":13.221506},{"c":13.16,"h":13.195,"l":13.135,"n":4054,"o":13.19,"t":"2026-09-24T19:15:00Z","v":801228,"vw":13.165004},{"c":13.255,"h":13.29,"l":13.16,"n":4535,"o":13.165,"t":"2026-09-24T19:30:00Z","v":973570,"vw":13.236651},{"c":13.28,"h":13.29,"l":13.23,"n":10902,"o":13.255,"t":"2026-09-24T19:45:00Z","v":2553341,"vw":13.258346},{"c":13.28,"h":13.28,"l":13.28,"n":36,"o":13.28,"t":"2026-09-24T20:00:00Z","v":1793701,"vw":13.28},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-24T21:30:00Z","v":144,"vw":13.1},{"c":13.28,"h":13.29,"l":13.28,"n":8,"o":13.29,"t":"2026-09-25T12:15:00Z","v":5010,"vw":13.286024},{"c":13.23,"h":13.26,"l":13.23,"n":10,"o":13.26,"t":"2026-09-25T13:15:00Z","v":5805,"vw":13.235345},{"c":13.15,"h":13.29,"l":13.12,"n":1876,"o":13.18,"t":"2026-09-25T13:30:00Z","v":399467,"vw":13.184561},{"c":13.1,"h":13.215,"l":13.085,"n":1646,"o":13.145,"t":"2026-09-25T13:45:00Z","v":232045,"vw":13.155802},{"c":13.015,"h":13.105,"l":12.95,"n":3072,"o":13.1,"t":"2026-09-25T14:00:00Z","v":491702,"vw":13.009724},{"c":13.085,"h":13.125,"l":13.005,"n":2258,"o":13.015,"t":"2026-09-25T14:15:00Z","v":315794,"vw":13.061415},{"c":13.035,"h":13.09,"l":13,"n":1969,"o":13.0851,"t":"2026-09-25T14:30:00Z","v":334649,"vw":13.042323},{"c":13.005,"h":13.09,"l":13.005,"n":2301,"o":13.035,"t":"2026-09-25T14:45:00Z","v":441180,"vw":13.042617},{"c":13.145,"h":13.165,"l":13,"n":2764,"o":13.005,"t":"2026-09-25T15:00:00Z","v":547251,"vw":13.102714},{"c":13.065,"h":13.145,"l":13.065,"n":1787,"o":13.14,"t":"2026-09-25T15:15:00Z","v":327552,"vw":13.114794},{"c":13.045,"h":13.085,"l":13.03,"n":1906,"o":13.0643,"t":"2026-09-25T15:30:00Z","v":430548,"vw":13.051267},{"c":13.125,"h":13.135,"l":13.04,"n":2184,"o":13.045,"t":"2026-09-25T15:45:00Z","v":397496,"vw":13.091619},{"c":13.185,"h":13.1999,"l":13.125,"n":2048,"o":13.13,"t":"2026-09-25T16:00:00Z","v":525925,"vw":13.16479},{"c":13.195,"h":13.2,"l":13.125,"n":1773,"o":13.185,"t":"2026-09-25T16:15:00Z","v":419088,"vw":13.163288},{"c":13.185,"h":13.215,"l":13.165,"n":1633,"o":13.195,"t":"2026-09-25T16:30:00Z","v":312398,"vw":13.189894},{"c":13.12,"h":13.185,"l":13.12,"n":1417,"o":13.185,"t":"2026-09-25T16:45:00Z","v":230607,"vw":13.149258},{"c":13.135,"h":13.14,"l":13.11,"n":1114,"o":13.12,"t":"2026-09-25T17:00:00Z","v":137079,"vw":13.128684},{"c":13.125,"h":13.14,"l":13.12,"n":1201,"o":13.1301,"t":"2026-09-25T17:15:00Z","v":218673,"vw":13.128256},{"c":13.13,"h":13.1499,"l":13.1,"n":1547,"o":13.125,"t":"2026-09-25T17:30:00Z","v":309111,"vw":13.124715},{"c":13.125,"h":13.14,"l":13.12,"n":1043,"o":13.13,"t":"2026-09-25T17:45:00Z","v":137252,"vw":13.127831},{"c":13.0928,"h":13.12,"l":13.085,"n":1577,"o":13.12,"t":"2026-09-25T18:00:00Z","v":306768,"vw":13.101249},{"c":13.055,"h":13.0927,"l":13.05,"n":1345,"o":13.09,"t":"2026-09-25T18:15:00Z","v":167318,"vw":13.070589},{"c":13.04,"h":13.07,"l":13.03,"n":1742,"o":13.055,"t":"2026-09-25T18:30:00Z","v":220834,"vw":13.048048},{"c":13.025,"h":13.045,"l":13.01,"n":1674,"o":13.04,"t":"2026-09-25T18:45:00Z","v":197402,"vw":13.026003},{"c":13.035,"h":13.055,"l":13.01,"n":1686,"o":13.02,"t":"2026-09-25T19:00:00Z","v":291553,"vw":13.03268},{"c":13.025,"h":13.05,"l":13.02,"n":1807,"o":13.035,"t":"2026-09-25T19:15:00Z","v":350758,"vw":13.033189},{"c":13.055,"h":13.07,"l":13.025,"n":3240,"o":13.025,"t":"2026-09-25T19:30:00Z","v":842122,"vw":13.047704},{"c":13.085,"h":13.16,"l":13.055,"n":8179,"o":13.055,"t":"2026-09-25T19:45:00Z","v":2689196,"vw":13.112777},{"c":13.09,"h":13.09,"l":13.09,"n":53,"o":13.09,"t":"2026-09-25T20:00:00Z","v":1973247,"vw":13.09},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-25T21:30:00Z","v":100,"vw":13.2},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-09-28T09:45:00Z","v":128,"vw":13.05},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-09-28T11:00:00Z","v":500,"vw":13.06},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-28T11:30:00Z","v":100,"vw":13},{"c":13.04,"h":13.04,"l":13.04,"n":3,"o":13.04,"t":"2026-09-28T12:15:00Z","v":154,"vw":13.04},{"c":13.05,"h":13.05,"l":13.05,"n":21,"o":13.05,"t":"2026-09-28T12:30:00Z","v":1591,"vw":13.05},{"c":13.065,"h":13.065,"l":13.065,"n":7,"o":13.065,"t":"2026-09-28T12:45:00Z","v":452,"vw":13.065},{"c":13.05,"h":13.05,"l":13.05,"n":10,"o":13.05,"t":"2026-09-28T13:00:00Z","v":811,"vw":13.05},{"c":13.05,"h":13.05,"l":13.02,"n":117,"o":13.05,"t":"2026-09-28T13:15:00Z","v":7533,"vw":13.04608},{"c":13.05,"h":13.08,"l":12.96,"n":1549,"o":13.05,"t":"2026-09-28T13:30:00Z","v":440453,"vw":13.02142},{"c":13.19,"h":13.19,"l":13.035,"n":2326,"o":13.055,"t":"2026-09-28T13:45:00Z","v":456402,"vw":13.119471},{"c":13.105,"h":13.24,"l":13.1,"n":3128,"o":13.185,"t":"2026-09-28T14:00:00Z","v":526479,"vw":13.195137},{"c":13.12,"h":13.135,"l":13.085,"n":1557,"o":13.11,"t":"2026-09-28T14:15:00Z","v":179472,"vw":13.109798},{"c":13.13,"h":13.135,"l":13.095,"n":1552,"o":13.125,"t":"2026-09-28T14:30:00Z","v":201492,"vw":13.113409},{"c":13.075,"h":13.16,"l":13.075,"n":2032,"o":13.125,"t":"2026-09-28T14:45:00Z","v":258647,"vw":13.116118},{"c":13.045,"h":13.12,"l":13.035,"n":3230,"o":13.075,"t":"2026-09-28T15:00:00Z","v":680420,"vw":13.077302},{"c":13.055,"h":13.065,"l":13.0201,"n":1873,"o":13.05,"t":"2026-09-28T15:15:00Z","v":271676,"vw":13.043191},{"c":13.025,"h":13.07,"l":13.01,"n":1731,"o":13.06,"t":"2026-09-28T15:30:00Z","v":224365,"vw":13.037331},{"c":13.025,"h":13.04,"l":13,"n":1339,"o":13.025,"t":"2026-09-28T15:45:00Z","v":158579,"vw":13.017033},{"c":13.045,"h":13.06,"l":13.0101,"n":1323,"o":13.025,"t":"2026-09-28T16:00:00Z","v":117290,"vw":13.033806},{"c":13.205,"h":13.24,"l":13.045,"n":2902,"o":13.045,"t":"2026-09-28T16:15:00Z","v":453337,"vw":13.156005},{"c":13.155,"h":13.205,"l":13.13,"n":1853,"o":13.205,"t":"2026-09-28T16:30:00Z","v":318053,"vw":13.163451},{"c":13.135,"h":13.175,"l":13.115,"n":1220,"o":13.155,"t":"2026-09-28T16:45:00Z","v":163433,"vw":13.139034},{"c":13.2,"h":13.235,"l":13.11,"n":2425,"o":13.13,"t":"2026-09-28T17:00:00Z","v":363384,"vw":13.172077},{"c":13.175,"h":13.2,"l":13.16,"n":1072,"o":13.195,"t":"2026-09-28T17:15:00Z","v":158708,"vw":13.176035},{"c":13.205,"h":13.22,"l":13.175,"n":1669,"o":13.1799,"t":"2026-09-28T17:30:00Z","v":165087,"vw":13.19505},{"c":13.215,"h":13.22,"l":13.2,"n":964,"o":13.2053,"t":"2026-09-28T17:45:00Z","v":71632,"vw":13.210433},{"c":13.25,"h":13.25,"l":13.21,"n":2051,"o":13.22,"t":"2026-09-28T18:00:00Z","v":241935,"vw":13.22646},{"c":13.26,"h":13.26,"l":13.23,"n":1632,"o":13.245,"t":"2026-09-28T18:15:00Z","v":179006,"vw":13.249431},{"c":13.235,"h":13.26,"l":13.225,"n":1366,"o":13.255,"t":"2026-09-28T18:30:00Z","v":138417,"vw":13.238226},{"c":13.245,"h":13.26,"l":13.23,"n":2246,"o":13.23,"t":"2026-09-28T18:45:00Z","v":274046,"vw":13.244984},{"c":13.215,"h":13.245,"l":13.205,"n":1453,"o":13.245,"t":"2026-09-28T19:00:00Z","v":160728,"vw":13.222239},{"c":13.215,"h":13.235,"l":13.18,"n":2020,"o":13.215,"t":"2026-09-28T19:15:00Z","v":232978,"vw":13.211511},{"c":13.215,"h":13.245,"l":13.21,"n":2479,"o":13.215,"t":"2026-09-28T19:30:00Z","v":252074,"vw":13.224466},{"c":13.26,"h":13.28,"l":13.21,"n":9825,"o":13.215,"t":"2026-09-28T19:45:00Z","v":2041891,"vw":13.251706},{"c":13.26,"h":13.26,"l":13.26,"n":34,"o":13.26,"t":"2026-09-28T20:00:00Z","v":2291195,"vw":13.26},{"c":13.49,"h":13.49,"l":13.49,"n":8,"o":13.49,"t":"2026-09-28T21:30:00Z","v":368,"vw":13.49},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-09-29T08:15:00Z","v":149,"vw":13.29},{"c":13.13,"h":13.21,"l":13.13,"n":20,"o":13.19,"t":"2026-09-29T09:15:00Z","v":4496,"vw":13.195544},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-09-29T09:45:00Z","v":186,"vw":13.18},{"c":13.15,"h":13.16,"l":13.15,"n":3,"o":13.16,"t":"2026-09-29T10:45:00Z","v":843,"vw":13.152976},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-29T11:15:00Z","v":100,"vw":13.25},{"c":13.27,"h":13.27,"l":13.27,"n":3,"o":13.27,"t":"2026-09-29T11:45:00Z","v":1300,"vw":13.27},{"c":13.2995,"h":13.2995,"l":13.2995,"n":1,"o":13.2995,"t":"2026-09-29T12:00:00Z","v":373,"vw":13.2995},{"c":13.22,"h":13.28,"l":13.22,"n":5,"o":13.28,"t":"2026-09-29T13:00:00Z","v":1645,"vw":13.239927},{"c":13.26,"h":13.345,"l":13.17,"n":1870,"o":13.2,"t":"2026-09-29T13:30:00Z","v":276233,"vw":13.258624},{"c":13.265,"h":13.31,"l":13.21,"n":2387,"o":13.25,"t":"2026-09-29T13:45:00Z","v":330910,"vw":13.257901},{"c":13.245,"h":13.285,"l":13.16,"n":2594,"o":13.265,"t":"2026-09-29T14:00:00Z","v":381701,"vw":13.22572},{"c":13.24,"h":13.266,"l":13.215,"n":1902,"o":13.245,"t":"2026-09-29T14:15:00Z","v":277332,"vw":13.241849},{"c":13.21,"h":13.27,"l":13.16,"n":4240,"o":13.24,"t":"2026-09-29T14:30:00Z","v":689537,"vw":13.214063},{"c":13.25,"h":13.29,"l":13.17,"n":2501,"o":13.205,"t":"2026-09-29T14:45:00Z","v":1451721,"vw":13.193396},{"c":13.21,"h":13.26,"l":13.2,"n":2025,"o":13.25,"t":"2026-09-29T15:00:00Z","v":359260,"vw":13.235443},{"c":13.185,"h":13.24,"l":13.175,"n":1892,"o":13.205,"t":"2026-09-29T15:15:00Z","v":362841,"vw":13.211981},{"c":13.215,"h":13.215,"l":13.17,"n":1652,"o":13.185,"t":"2026-09-29T15:30:00Z","v":237622,"vw":13.187476},{"c":13.175,"h":13.24,"l":13.175,"n":2094,"o":13.215,"t":"2026-09-29T15:45:00Z","v":351229,"vw":13.2042},{"c":13.175,"h":13.19,"l":13.155,"n":1526,"o":13.175,"t":"2026-09-29T16:00:00Z","v":212995,"vw":13.175642},{"c":13.18,"h":13.19,"l":13.15,"n":1378,"o":13.175,"t":"2026-09-29T16:15:00Z","v":235751,"vw":13.166876},{"c":13.165,"h":13.195,"l":13.16,"n":1401,"o":13.175,"t":"2026-09-29T16:30:00Z","v":194857,"vw":13.183356},{"c":13.14,"h":13.17,"l":13.125,"n":1361,"o":13.16,"t":"2026-09-29T16:45:00Z","v":243970,"vw":13.154124},{"c":13.135,"h":13.14,"l":13.1101,"n":1293,"o":13.14,"t":"2026-09-29T17:00:00Z","v":212426,"vw":13.127146},{"c":13.155,"h":13.165,"l":13.115,"n":1715,"o":13.14,"t":"2026-09-29T17:15:00Z","v":296853,"vw":13.138646},{"c":13.1396,"h":13.18,"l":13.125,"n":2836,"o":13.155,"t":"2026-09-29T17:30:00Z","v":1820197,"vw":13.15614},{"c":13.11,"h":13.1499,"l":13.07,"n":1857,"o":13.135,"t":"2026-09-29T17:45:00Z","v":440219,"vw":13.093662},{"c":13.065,"h":13.15,"l":13.06,"n":2854,"o":13.105,"t":"2026-09-29T18:00:00Z","v":457659,"vw":13.102529},{"c":13.11,"h":13.12,"l":13.065,"n":1636,"o":13.065,"t":"2026-09-29T18:15:00Z","v":211148,"vw":13.098312},{"c":13.135,"h":13.16,"l":13.07,"n":2270,"o":13.105,"t":"2026-09-29T18:30:00Z","v":546107,"vw":13.100862},{"c":13.145,"h":13.15,"l":13.12,"n":1693,"o":13.135,"t":"2026-09-29T18:45:00Z","v":273068,"vw":13.133677},{"c":13.105,"h":13.15,"l":13.1,"n":1426,"o":13.145,"t":"2026-09-29T19:00:00Z","v":211976,"vw":13.122146},{"c":13.115,"h":13.125,"l":13.095,"n":2014,"o":13.105,"t":"2026-09-29T19:15:00Z","v":399929,"vw":13.111204},{"c":13.065,"h":13.13,"l":13.055,"n":3356,"o":13.115,"t":"2026-09-29T19:30:00Z","v":828988,"vw":13.094964},{"c":13.06,"h":13.075,"l":13.03,"n":6377,"o":13.0695,"t":"2026-09-29T19:45:00Z","v":1575968,"vw":13.04899},{"c":13.06,"h":13.06,"l":13.06,"n":39,"o":13.06,"t":"2026-09-29T20:00:00Z","v":1378263,"vw":13.06},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-09-29T20:30:00Z","v":358131,"vw":13.06},{"c":13.04,"h":13.04,"l":13.04,"n":2,"o":13.04,"t":"2026-09-29T23:30:00Z","v":2000,"vw":13.04},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-09-30T08:15:00Z","v":100,"vw":13.08},{"c":13.13,"h":13.13,"l":13.12,"n":4,"o":13.12,"t":"2026-09-30T11:15:00Z","v":5250,"vw":13.129523},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-30T11:30:00Z","v":200,"vw":13.13},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-30T12:30:00Z","v":1025,"vw":13.16},{"c":13.115,"h":13.18,"l":13,"n":1825,"o":13.06,"t":"2026-09-30T13:30:00Z","v":339572,"vw":13.100193},{"c":13.194,"h":13.21,"l":13.12,"n":1271,"o":13.12,"t":"2026-09-30T13:45:00Z","v":178156,"vw":13.162559},{"c":13.195,"h":13.24,"l":13.17,"n":1672,"o":13.195,"t":"2026-09-30T14:00:00Z","v":175443,"vw":13.199712},{"c":13.175,"h":13.215,"l":13.155,"n":1590,"o":13.195,"t":"2026-09-30T14:15:00Z","v":192555,"vw":13.180503},{"c":13.17,"h":13.2,"l":13.15,"n":1625,"o":13.175,"t":"2026-09-30T14:30:00Z","v":315455,"vw":13.173893},{"c":13.22,"h":13.24,"l":13.165,"n":1449,"o":13.175,"t":"2026-09-30T14:45:00Z","v":261891,"vw":13.200166},{"c":13.22,"h":13.24,"l":13.195,"n":1539,"o":13.215,"t":"2026-09-30T15:00:00Z","v":310449,"vw":13.218704},{"c":13.185,"h":13.26,"l":13.17,"n":1578,"o":13.22,"t":"2026-09-30T15:15:00Z","v":356402,"vw":13.226687},{"c":13.115,"h":13.185,"l":13.1145,"n":1424,"o":13.185,"t":"2026-09-30T15:30:00Z","v":239149,"vw":13.149388},{"c":13.125,"h":13.14,"l":13.11,"n":1062,"o":13.11,"t":"2026-09-30T15:45:00Z","v":166819,"vw":13.127647},{"c":13.085,"h":13.14,"l":13.07,"n":1859,"o":13.125,"t":"2026-09-30T16:00:00Z","v":457985,"vw":13.107958},{"c":13.065,"h":13.09,"l":13.06,"n":1171,"o":13.08,"t":"2026-09-30T16:15:00Z","v":166475,"vw":13.074527},{"c":13.095,"h":13.12,"l":13.0201,"n":1755,"o":13.065,"t":"2026-09-30T16:30:00Z","v":308626,"vw":13.077391},{"c":13.075,"h":13.095,"l":13.06,"n":1081,"o":13.095,"t":"2026-09-30T16:45:00Z","v":116063,"vw":13.077333},{"c":13.03,"h":13.08,"l":13.015,"n":1452,"o":13.07,"t":"2026-09-30T17:00:00Z","v":260505,"vw":13.042185},{"c":12.975,"h":13.035,"l":12.955,"n":1915,"o":13.03,"t":"2026-09-30T17:15:00Z","v":403630,"vw":12.990635},{"c":13.015,"h":13.02,"l":12.975,"n":1309,"o":12.975,"t":"2026-09-30T17:30:00Z","v":176572,"vw":12.99628},{"c":13.02,"h":13.02,"l":13,"n":1457,"o":13.015,"t":"2026-09-30T17:45:00Z","v":227422,"vw":13.009153},{"c":12.995,"h":13.025,"l":12.99,"n":1399,"o":13.015,"t":"2026-09-30T18:00:00Z","v":201120,"vw":13.012626},{"c":12.96,"h":13.005,"l":12.93,"n":2257,"o":12.99,"t":"2026-09-30T18:15:00Z","v":507250,"vw":12.965609},{"c":12.985,"h":13,"l":12.96,"n":1460,"o":12.97,"t":"2026-09-30T18:30:00Z","v":235548,"vw":12.97893},{"c":12.975,"h":12.99,"l":12.95,"n":1993,"o":12.99,"t":"2026-09-30T18:45:00Z","v":245352,"vw":12.96738},{"c":12.945,"h":12.99,"l":12.9203,"n":2275,"o":12.975,"t":"2026-09-30T19:00:00Z","v":384711,"vw":12.949861},{"c":12.935,"h":12.945,"l":12.9,"n":3063,"o":12.945,"t":"2026-09-30T19:15:00Z","v":422617,"vw":12.925295},{"c":12.93,"h":12.95,"l":12.925,"n":2572,"o":12.93,"t":"2026-09-30T19:30:00Z","v":391883,"vw":12.936591},{"c":12.85,"h":12.94,"l":12.85,"n":9153,"o":12.93,"t":"2026-09-30T19:45:00Z","v":1955112,"vw":12.876275},{"c":12.85,"h":12.85,"l":12.85,"n":35,"o":12.85,"t":"2026-09-30T20:00:00Z","v":2531739,"vw":12.85},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-30T20:30:00Z","v":1204,"vw":12.85},{"c":12.86,"h":12.86,"l":12.86,"n":4,"o":12.86,"t":"2026-09-30T21:00:00Z","v":256,"vw":12.86},{"c":12.77,"h":12.81,"l":12.77,"n":15,"o":12.8,"t":"2026-10-01T08:00:00Z","v":12915,"vw":12.78615},{"c":12.74,"h":12.74,"l":12.74,"n":3,"o":12.74,"t":"2026-10-01T08:30:00Z","v":750,"vw":12.74},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-01T08:45:00Z","v":227,"vw":12.76},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-10-01T11:00:00Z","v":149,"vw":12.83},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-01T11:15:00Z","v":170400,"vw":12.85},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-01T13:15:00Z","v":1167,"vw":12.83},{"c":12.585,"h":12.75,"l":12.5605,"n":3823,"o":12.75,"t":"2026-10-01T13:30:00Z","v":1010886,"vw":12.651184},{"c":12.725,"h":12.75,"l":12.59,"n":2770,"o":12.59,"t":"2026-10-01T13:45:00Z","v":472912,"vw":12.674795},{"c":12.71,"h":12.725,"l":12.65,"n":4154,"o":12.725,"t":"2026-10-01T14:00:00Z","v":1129633,"vw":12.667942},{"c":12.695,"h":12.74,"l":12.665,"n":2594,"o":12.705,"t":"2026-10-01T14:15:00Z","v":498128,"vw":12.698866},{"c":12.65,"h":12.71,"l":12.61,"n":3002,"o":12.7,"t":"2026-10-01T14:30:00Z","v":559244,"vw":12.639447},{"c":12.615,"h":12.7,"l":12.61,"n":2224,"o":12.65,"t":"2026-10-01T14:45:00Z","v":403362,"vw":12.659575},{"c":12.475,"h":12.625,"l":12.41,"n":3284,"o":12.615,"t":"2026-10-01T15:00:00Z","v":700082,"vw":12.489988},{"c":12.445,"h":12.5259,"l":12.44,"n":2483,"o":12.47,"t":"2026-10-01T15:15:00Z","v":412406,"vw":12.471054},{"c":12.56,"h":12.625,"l":12.42,"n":2763,"o":12.445,"t":"2026-10-01T15:30:00Z","v":559650,"vw":12.527327},{"c":12.7,"h":12.7,"l":12.56,"n":2321,"o":12.575,"t":"2026-10-01T15:45:00Z","v":400112,"vw":12.621984},{"c":12.72,"h":12.75,"l":12.69,"n":2782,"o":12.7,"t":"2026-10-01T16:00:00Z","v":318625,"vw":12.717641},{"c":12.725,"h":12.76,"l":12.71,"n":1808,"o":12.725,"t":"2026-10-01T16:15:00Z","v":303461,"vw":12.731285},{"c":12.775,"h":12.805,"l":12.72,"n":2604,"o":12.73,"t":"2026-10-01T16:30:00Z","v":283206,"vw":12.763637},{"c":12.755,"h":12.775,"l":12.71,"n":2243,"o":12.775,"t":"2026-10-01T16:45:00Z","v":373953,"vw":12.740541},{"c":12.735,"h":12.76,"l":12.72,"n":2350,"o":12.755,"t":"2026-10-01T17:00:00Z","v":359738,"vw":12.740399},{"c":12.76,"h":12.815,"l":12.72,"n":2128,"o":12.735,"t":"2026-10-01T17:15:00Z","v":362466,"vw":12.774947},{"c":12.745,"h":12.82,"l":12.745,"n":2654,"o":12.765,"t":"2026-10-01T17:30:00Z","v":406689,"vw":12.778622},{"c":12.685,"h":12.77,"l":12.67,"n":3470,"o":12.745,"t":"2026-10-01T17:45:00Z","v":400815,"vw":12.725728},{"c":12.7,"h":12.7,"l":12.64,"n":2771,"o":12.685,"t":"2026-10-01T18:00:00Z","v":264741,"vw":12.66948},{"c":12.71,"h":12.7299,"l":12.69,"n":4066,"o":12.695,"t":"2026-10-01T18:15:00Z","v":290035,"vw":12.712981},{"c":12.725,"h":12.78,"l":12.69,"n":3145,"o":12.705,"t":"2026-10-01T18:30:00Z","v":971971,"vw":12.723759},{"c":12.695,"h":12.725,"l":12.66,"n":2765,"o":12.72,"t":"2026-10-01T18:45:00Z","v":662198,"vw":12.690245},{"c":12.66,"h":12.695,"l":12.65,"n":1990,"o":12.695,"t":"2026-10-01T19:00:00Z","v":286127,"vw":12.669094},{"c":12.715,"h":12.72,"l":12.65,"n":2838,"o":12.66,"t":"2026-10-01T19:15:00Z","v":444481,"vw":12.683882},{"c":12.765,"h":12.77,"l":12.715,"n":5036,"o":12.715,"t":"2026-10-01T19:30:00Z","v":855587,"vw":12.747291},{"c":12.855,"h":12.865,"l":12.76,"n":10190,"o":12.765,"t":"2026-10-01T19:45:00Z","v":2048120,"vw":12.823966},{"c":12.85,"h":12.86,"l":12.85,"n":28,"o":12.86,"t":"2026-10-01T20:00:00Z","v":1944428,"vw":12.85001},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-10-02T08:00:00Z","v":245,"vw":12.77},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-02T10:45:00Z","v":1400,"vw":12.85},{"c":12.85,"h":12.86,"l":12.85,"n":6,"o":12.86,"t":"2026-10-02T11:15:00Z","v":411,"vw":12.8525},{"c":12.97,"h":12.97,"l":12.95,"n":2,"o":12.95,"t":"2026-10-02T12:30:00Z","v":2240,"vw":12.954821},{"c":12.92,"h":12.93,"l":12.92,"n":10,"o":12.93,"t":"2026-10-02T13:15:00Z","v":1282,"vw":12.924167},{"c":13.145,"h":13.21,"l":12.91,"n":2011,"o":12.93,"t":"2026-10-02T13:30:00Z","v":632346,"vw":12.984359},{"c":13.045,"h":13.18,"l":13.01,"n":2587,"o":13.14,"t":"2026-10-02T13:45:00Z","v":430354,"vw":13.069602},{"c":13.095,"h":13.13,"l":13,"n":2449,"o":13.045,"t":"2026-10-02T14:00:00Z","v":273515,"vw":13.06651},{"c":12.96,"h":13.095,"l":12.96,"n":2491,"o":13.095,"t":"2026-10-02T14:15:00Z","v":367157,"vw":13.042449},{"c":13.135,"h":13.135,"l":12.925,"n":2758,"o":12.965,"t":"2026-10-02T14:30:00Z","v":570692,"vw":13.021879},{"c":13.215,"h":13.255,"l":13.12,"n":2546,"o":13.13,"t":"2026-10-02T14:45:00Z","v":400382,"vw":13.197295},{"c":13.145,"h":13.225,"l":13.1,"n":2531,"o":13.22,"t":"2026-10-02T15:00:00Z","v":533275,"vw":13.166267},{"c":13.145,"h":13.175,"l":13.055,"n":2682,"o":13.14,"t":"2026-10-02T15:15:00Z","v":468475,"vw":13.123974},{"c":13.185,"h":13.205,"l":13.135,"n":1894,"o":13.145,"t":"2026-10-02T15:30:00Z","v":342838,"vw":13.170373},{"c":13.245,"h":13.27,"l":13.175,"n":2068,"o":13.185,"t":"2026-10-02T15:45:00Z","v":331412,"vw":13.237617},{"c":13.2151,"h":13.25,"l":13.175,"n":1871,"o":13.245,"t":"2026-10-02T16:00:00Z","v":361966,"vw":13.221402},{"c":13.185,"h":13.23,"l":13.18,"n":1683,"o":13.215,"t":"2026-10-02T16:15:00Z","v":280145,"vw":13.207709},{"c":13.195,"h":13.205,"l":13.175,"n":1719,"o":13.19,"t":"2026-10-02T16:30:00Z","v":290979,"vw":13.190452},{"c":13.21,"h":13.22,"l":13.2,"n":1427,"o":13.2,"t":"2026-10-02T16:45:00Z","v":190403,"vw":13.209445},{"c":13.29,"h":13.2951,"l":13.21,"n":1842,"o":13.215,"t":"2026-10-02T17:00:00Z","v":309500,"vw":13.250856},{"c":13.28,"h":13.315,"l":13.27,"n":1980,"o":13.285,"t":"2026-10-02T17:15:00Z","v":470829,"vw":13.292588},{"c":13.2873,"h":13.34,"l":13.275,"n":1853,"o":13.275,"t":"2026-10-02T17:30:00Z","v":374922,"vw":13.312686},{"c":13.335,"h":13.34,"l":13.275,"n":1607,"o":13.285,"t":"2026-10-02T17:45:00Z","v":229533,"vw":13.312811},{"c":13.375,"h":13.38,"l":13.33,"n":1551,"o":13.335,"t":"2026-10-02T18:00:00Z","v":243194,"vw":13.354881},{"c":13.335,"h":13.38,"l":13.305,"n":1875,"o":13.375,"t":"2026-10-02T18:15:00Z","v":375517,"vw":13.34576},{"c":13.345,"h":13.365,"l":13.31,"n":1845,"o":13.335,"t":"2026-10-02T18:30:00Z","v":317721,"vw":13.339416},{"c":13.375,"h":13.4,"l":13.34,"n":1806,"o":13.345,"t":"2026-10-02T18:45:00Z","v":196793,"vw":13.361894},{"c":13.41,"h":13.41,"l":13.375,"n":1916,"o":13.375,"t":"2026-10-02T19:00:00Z","v":219916,"vw":13.391711},{"c":13.405,"h":13.425,"l":13.37,"n":2381,"o":13.405,"t":"2026-10-02T19:15:00Z","v":322283,"vw":13.397713},{"c":13.435,"h":13.45,"l":13.394,"n":3483,"o":13.41,"t":"2026-10-02T19:30:00Z","v":581365,"vw":13.41812},{"c":13.46,"h":13.58,"l":13.35,"n":14832,"o":13.435,"t":"2026-10-02T19:45:00Z","v":4773364,"vw":13.486978},{"c":13.47,"h":13.48,"l":13.47,"n":46,"o":13.48,"t":"2026-10-02T20:00:00Z","v":2971614,"vw":13.470001},{"c":13.41,"h":13.41,"l":13.38,"n":7,"o":13.38,"t":"2026-10-05T08:00:00Z","v":3576,"vw":13.381533},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-05T08:30:00Z","v":1600,"vw":13.38},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-05T08:45:00Z","v":3200,"vw":13.39},{"c":13.395,"h":13.395,"l":13.395,"n":1,"o":13.395,"t":"2026-10-05T09:00:00Z","v":227,"vw":13.395},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-05T09:15:00Z","v":1866,"vw":13.38},{"c":13.43,"h":13.43,"l":13.42,"n":2,"o":13.42,"t":"2026-10-05T09:45:00Z","v":254,"vw":13.425},{"c":13.4,"h":13.45,"l":13.4,"n":10,"o":13.42,"t":"2026-10-05T10:00:00Z","v":3008,"vw":13.421785},{"c":13.42,"h":13.42,"l":13.41,"n":13,"o":13.41,"t":"2026-10-05T11:00:00Z","v":1955,"vw":13.418879},{"c":13.47,"h":13.47,"l":13.46,"n":6,"o":13.47,"t":"2026-10-05T11:45:00Z","v":508,"vw":13.467921},{"c":13.4,"h":13.43,"l":13.4,"n":23,"o":13.41,"t":"2026-10-05T13:00:00Z","v":2133,"vw":13.412112},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-10-05T13:15:00Z","v":515,"vw":13.44},{"c":13.19,"h":13.59,"l":13.15,"n":3408,"o":13.44,"t":"2026-10-05T13:30:00Z","v":590345,"vw":13.371046},{"c":13.28,"h":13.29,"l":13.08,"n":2736,"o":13.19,"t":"2026-10-05T13:45:00Z","v":398491,"vw":13.13652},{"c":13.4,"h":13.485,"l":13.28,"n":2570,"o":13.285,"t":"2026-10-05T14:00:00Z","v":314617,"vw":13.403389},{"c":13.435,"h":13.515,"l":13.4,"n":1948,"o":13.405,"t":"2026-10-05T14:15:00Z","v":257577,"vw":13.457907},{"c":13.335,"h":13.4577,"l":13.335,"n":1990,"o":13.44,"t":"2026-10-05T14:30:00Z","v":284519,"vw":13.37198},{"c":13.33,"h":13.3484,"l":13.305,"n":1439,"o":13.335,"t":"2026-10-05T14:45:00Z","v":183707,"vw":13.322992},{"c":13.235,"h":13.34,"l":13.225,"n":2046,"o":13.325,"t":"2026-10-05T15:00:00Z","v":290307,"vw":13.284072},{"c":13.255,"h":13.27,"l":13.2101,"n":1634,"o":13.235,"t":"2026-10-05T15:15:00Z","v":250651,"vw":13.244275},{"c":13.31,"h":13.315,"l":13.225,"n":1582,"o":13.255,"t":"2026-10-05T15:30:00Z","v":299880,"vw":13.274401},{"c":13.31,"h":13.32,"l":13.28,"n":1414,"o":13.305,"t":"2026-10-05T15:45:00Z","v":228457,"vw":13.296508},{"c":13.325,"h":13.33,"l":13.29,"n":1149,"o":13.305,"t":"2026-10-05T16:00:00Z","v":203000,"vw":13.307488},{"c":13.345,"h":13.35,"l":13.31,"n":1186,"o":13.32,"t":"2026-10-05T16:15:00Z","v":246284,"vw":13.326092},{"c":13.415,"h":13.415,"l":13.345,"n":1145,"o":13.345,"t":"2026-10-05T16:30:00Z","v":112142,"vw":13.38064},{"c":13.395,"h":13.415,"l":13.385,"n":1327,"o":13.415,"t":"2026-10-05T16:45:00Z","v":226679,"vw":13.401995},{"c":13.435,"h":13.435,"l":13.38,"n":1113,"o":13.395,"t":"2026-10-05T17:00:00Z","v":141784,"vw":13.403847},{"c":13.425,"h":13.445,"l":13.415,"n":1260,"o":13.435,"t":"2026-10-05T17:15:00Z","v":230688,"vw":13.431051},{"c":13.455,"h":13.46,"l":13.4101,"n":1232,"o":13.425,"t":"2026-10-05T17:30:00Z","v":218217,"vw":13.440221},{"c":13.495,"h":13.5,"l":13.43,"n":1378,"o":13.46,"t":"2026-10-05T17:45:00Z","v":154669,"vw":13.466909},{"c":13.485,"h":13.5173,"l":13.475,"n":1354,"o":13.495,"t":"2026-10-05T18:00:00Z","v":336733,"vw":13.488654},{"c":13.455,"h":13.51,"l":13.45,"n":1395,"o":13.49,"t":"2026-10-05T18:15:00Z","v":229108,"vw":13.489498},{"c":13.445,"h":13.45,"l":13.405,"n":1531,"o":13.45,"t":"2026-10-05T18:30:00Z","v":367730,"vw":13.432533},{"c":13.395,"h":13.445,"l":13.37,"n":1481,"o":13.445,"t":"2026-10-05T18:45:00Z","v":212737,"vw":13.401839},{"c":13.425,"h":13.44,"l":13.39,"n":1451,"o":13.395,"t":"2026-10-05T19:00:00Z","v":310891,"vw":13.409231},{"c":13.375,"h":13.445,"l":13.36,"n":1901,"o":13.4202,"t":"2026-10-05T19:15:00Z","v":388344,"vw":13.404642},{"c":13.32,"h":13.38,"l":13.295,"n":3091,"o":13.372,"t":"2026-10-05T19:30:00Z","v":458042,"vw":13.327858},{"c":13.3,"h":13.315,"l":13.2625,"n":7722,"o":13.315,"t":"2026-10-05T19:45:00Z","v":1265380,"vw":13.290704},{"c":13.3,"h":13.3,"l":13.3,"n":54,"o":13.3,"t":"2026-10-05T20:00:00Z","v":2696250,"vw":13.3},{"c":13.4,"h":13.4,"l":13.35,"n":2,"o":13.35,"t":"2026-10-05T22:00:00Z","v":299,"vw":13.366722},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-05T23:30:00Z","v":153,"vw":13.67},{"c":13.22,"h":13.22,"l":13.21,"n":11,"o":13.21,"t":"2026-10-06T08:00:00Z","v":1392,"vw":13.215004},{"c":13.26,"h":13.26,"l":13.26,"n":5,"o":13.26,"t":"2026-10-06T08:15:00Z","v":566,"vw":13.26},{"c":13.29,"h":13.3,"l":13.29,"n":2,"o":13.3,"t":"2026-10-06T09:00:00Z","v":414,"vw":13.295},{"c":13.475,"h":13.59,"l":13.3,"n":2105,"o":13.35,"t":"2026-10-06T13:30:00Z","v":322182,"vw":13.460378},{"c":13.505,"h":13.53,"l":13.473,"n":1257,"o":13.475,"t":"2026-10-06T13:45:00Z","v":137537,"vw":13.502498},{"c":13.52,"h":13.555,"l":13.49,"n":3103,"o":13.505,"t":"2026-10-06T14:00:00Z","v":455901,"vw":13.523833},{"c":13.455,"h":13.555,"l":13.4,"n":2041,"o":13.52,"t":"2026-10-06T14:15:00Z","v":263963,"vw":13.472787},{"c":13.36,"h":13.5,"l":13.345,"n":2207,"o":13.455,"t":"2026-10-06T14:30:00Z","v":413272,"vw":13.432002},{"c":13.375,"h":13.4067,"l":13.33,"n":1994,"o":13.365,"t":"2026-10-06T14:45:00Z","v":490985,"vw":13.367148},{"c":13.42,"h":13.46,"l":13.3701,"n":1885,"o":13.3788,"t":"2026-10-06T15:00:00Z","v":285655,"vw":13.407095},{"c":13.38,"h":13.445,"l":13.37,"n":1528,"o":13.42,"t":"2026-10-06T15:15:00Z","v":272584,"vw":13.409955},{"c":13.385,"h":13.39,"l":13.34,"n":1557,"o":13.38,"t":"2026-10-06T15:30:00Z","v":307587,"vw":13.367937},{"c":13.405,"h":13.41,"l":13.37,"n":1317,"o":13.385,"t":"2026-10-06T15:45:00Z","v":155452,"vw":13.390671},{"c":13.425,"h":13.425,"l":13.39,"n":1639,"o":13.4,"t":"2026-10-06T16:00:00Z","v":218976,"vw":13.408977},{"c":13.415,"h":13.435,"l":13.4,"n":1455,"o":13.4201,"t":"2026-10-06T16:15:00Z","v":242652,"vw":13.418131},{"c":13.405,"h":13.415,"l":13.38,"n":1045,"o":13.415,"t":"2026-10-06T16:30:00Z","v":225926,"vw":13.397316},{"c":13.41,"h":13.41,"l":13.38,"n":1112,"o":13.4,"t":"2026-10-06T16:45:00Z","v":147224,"vw":13.397388},{"c":13.435,"h":13.44,"l":13.405,"n":1474,"o":13.405,"t":"2026-10-06T17:00:00Z","v":150553,"vw":13.424019},{"c":13.425,"h":13.445,"l":13.4,"n":1568,"o":13.435,"t":"2026-10-06T17:15:00Z","v":254680,"vw":13.425996},{"c":13.495,"h":13.5,"l":13.4,"n":2143,"o":13.425,"t":"2026-10-06T17:30:00Z","v":308084,"vw":13.447576},{"c":13.475,"h":13.51,"l":13.47,"n":1388,"o":13.495,"t":"2026-10-06T17:45:00Z","v":245906,"vw":13.486492},{"c":13.485,"h":13.49,"l":13.465,"n":1115,"o":13.475,"t":"2026-10-06T18:00:00Z","v":143377,"vw":13.478788},{"c":13.405,"h":13.495,"l":13.4,"n":2290,"o":13.49,"t":"2026-10-06T18:15:00Z","v":308503,"vw":13.454918},{"c":13.4,"h":13.415,"l":13.38,"n":1854,"o":13.405,"t":"2026-10-06T18:30:00Z","v":288731,"vw":13.398566},{"c":13.395,"h":13.405,"l":13.37,"n":1894,"o":13.4,"t":"2026-10-06T18:45:00Z","v":244778,"vw":13.381781},{"c":13.395,"h":13.3976,"l":13.36,"n":1774,"o":13.39,"t":"2026-10-06T19:00:00Z","v":249643,"vw":13.374563},{"c":13.27,"h":13.3956,"l":13.27,"n":3331,"o":13.395,"t":"2026-10-06T19:15:00Z","v":509138,"vw":13.323379},{"c":13.285,"h":13.31,"l":13.27,"n":5803,"o":13.275,"t":"2026-10-06T19:30:00Z","v":543929,"vw":13.289138},{"c":13.27,"h":13.305,"l":13.21,"n":10580,"o":13.285,"t":"2026-10-06T19:45:00Z","v":1943436,"vw":13.269777},{"c":13.27,"h":13.275,"l":13.27,"n":44,"o":13.275,"t":"2026-10-06T20:00:00Z","v":2584275,"vw":13.270002},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-07T08:00:00Z","v":300,"vw":13.19},{"c":13.3,"h":13.3,"l":13.29,"n":8,"o":13.29,"t":"2026-10-07T08:45:00Z","v":1006,"vw":13.292954},{"c":13.3,"h":13.32,"l":13.3,"n":8,"o":13.32,"t":"2026-10-07T09:00:00Z","v":5181,"vw":13.305331},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-07T10:00:00Z","v":399,"vw":13.35},{"c":13.3,"h":13.31,"l":13.3,"n":4,"o":13.3,"t":"2026-10-07T10:15:00Z","v":600,"vw":13.301667},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-07T10:30:00Z","v":300,"vw":13.3},{"c":13.27,"h":13.3,"l":13.27,"n":6,"o":13.3,"t":"2026-10-07T10:45:00Z","v":1830,"vw":13.278962},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-07T11:00:00Z","v":400,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-07T11:15:00Z","v":585,"vw":13.27},{"c":13.2701,"h":13.3,"l":13.27,"n":21,"o":13.3,"t":"2026-10-07T11:30:00Z","v":1590,"vw":13.28695},{"c":13.275,"h":13.3,"l":13.275,"n":4,"o":13.3,"t":"2026-10-07T11:45:00Z","v":740,"vw":13.278577},{"c":13.31,"h":13.33,"l":13.295,"n":3,"o":13.33,"t":"2026-10-07T12:00:00Z","v":850,"vw":13.309706},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-07T12:15:00Z","v":1042,"vw":13.31},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-07T13:15:00Z","v":160,"vw":13.31},{"c":13.075,"h":13.2,"l":12.985,"n":1938,"o":13.2,"t":"2026-10-07T13:30:00Z","v":431527,"vw":13.09627},{"c":12.905,"h":13.085,"l":12.86,"n":2557,"o":13.075,"t":"2026-10-07T13:45:00Z","v":395312,"vw":12.958887},{"c":12.775,"h":12.9261,"l":12.755,"n":2376,"o":12.905,"t":"2026-10-07T14:00:00Z","v":358669,"vw":12.820087},{"c":12.765,"h":12.85,"l":12.76,"n":3082,"o":12.78,"t":"2026-10-07T14:15:00Z","v":458718,"vw":12.79847},{"c":12.58,"h":12.795,"l":12.57,"n":4197,"o":12.765,"t":"2026-10-07T14:30:00Z","v":844042,"vw":12.697751},{"c":12.45,"h":12.57,"l":12.3,"n":17744,"o":12.57,"t":"2026-10-07T14:45:00Z","v":3185129,"vw":12.445541},{"c":12.435,"h":12.48,"l":12.355,"n":6194,"o":12.45,"t":"2026-10-07T15:00:00Z","v":1522184,"vw":12.409482},{"c":12.415,"h":12.455,"l":12.275,"n":5148,"o":12.435,"t":"2026-10-07T15:15:00Z","v":1257951,"vw":12.35344},{"c":12.575,"h":12.59,"l":12.39,"n":3897,"o":12.415,"t":"2026-10-07T15:30:00Z","v":1003489,"vw":12.483458},{"c":12.575,"h":12.5899,"l":12.455,"n":3801,"o":12.575,"t":"2026-10-07T15:45:00Z","v":954613,"vw":12.529507},{"c":12.575,"h":12.6,"l":12.54,"n":3924,"o":12.57,"t":"2026-10-07T16:00:00Z","v":468892,"vw":12.568451},{"c":12.54,"h":12.5891,"l":12.53,"n":2208,"o":12.575,"t":"2026-10-07T16:15:00Z","v":407545,"vw":12.551274},{"c":12.575,"h":12.595,"l":12.53,"n":2691,"o":12.54,"t":"2026-10-07T16:30:00Z","v":616497,"vw":12.570634},{"c":12.54,"h":12.595,"l":12.53,"n":1699,"o":12.575,"t":"2026-10-07T16:45:00Z","v":329568,"vw":12.555583},{"c":12.565,"h":12.5851,"l":12.53,"n":2009,"o":12.54,"t":"2026-10-07T17:00:00Z","v":364801,"vw":12.556378},{"c":12.545,"h":12.57,"l":12.53,"n":1996,"o":12.565,"t":"2026-10-07T17:15:00Z","v":275627,"vw":12.545237},{"c":12.525,"h":12.565,"l":12.505,"n":3003,"o":12.545,"t":"2026-10-07T17:30:00Z","v":545856,"vw":12.540522},{"c":12.5001,"h":12.525,"l":12.48,"n":2968,"o":12.525,"t":"2026-10-07T17:45:00Z","v":405845,"vw":12.504644},{"c":12.4524,"h":12.52,"l":12.45,"n":2812,"o":12.5,"t":"2026-10-07T18:00:00Z","v":237439,"vw":12.490025},{"c":12.475,"h":12.51,"l":12.43,"n":2709,"o":12.455,"t":"2026-10-07T18:15:00Z","v":437818,"vw":12.471801},{"c":12.47,"h":12.4999,"l":12.46,"n":1815,"o":12.47,"t":"2026-10-07T18:30:00Z","v":283398,"vw":12.479699},{"c":12.4499,"h":12.4875,"l":12.42,"n":2902,"o":12.47,"t":"2026-10-07T18:45:00Z","v":380012,"vw":12.452524},{"c":12.425,"h":12.525,"l":12.41,"n":3694,"o":12.445,"t":"2026-10-07T19:00:00Z","v":958926,"vw":12.466478},{"c":12.461,"h":12.49,"l":12.39,"n":3154,"o":12.425,"t":"2026-10-07T19:15:00Z","v":398745,"vw":12.454258},{"c":12.46,"h":12.485,"l":12.44,"n":3542,"o":12.46,"t":"2026-10-07T19:30:00Z","v":619578,"vw":12.457808},{"c":12.455,"h":12.47,"l":12.395,"n":10284,"o":12.455,"t":"2026-10-07T19:45:00Z","v":2292655,"vw":12.437614},{"c":12.46,"h":12.46,"l":12.46,"n":57,"o":12.46,"t":"2026-10-07T20:00:00Z","v":1669419,"vw":12.46},{"c":12.46,"h":12.52,"l":12.46,"n":3,"o":12.52,"t":"2026-10-07T20:30:00Z","v":14767,"vw":12.463137},{"c":12.33,"h":12.33,"l":12.26,"n":9,"o":12.3,"t":"2026-10-08T08:00:00Z","v":4400,"vw":12.291416},{"c":12.3,"h":12.33,"l":12.3,"n":10,"o":12.33,"t":"2026-10-08T11:00:00Z","v":1508,"vw":12.30732},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-08T11:45:00Z","v":150,"vw":12.35},{"c":12.3,"h":12.3786,"l":12.3,"n":8,"o":12.3786,"t":"2026-10-08T13:00:00Z","v":320,"vw":12.340615},{"c":12.16,"h":12.29,"l":12.16,"n":43,"o":12.29,"t":"2026-10-08T13:15:00Z","v":10826,"vw":12.227775},{"c":12.195,"h":12.284,"l":12.13,"n":1901,"o":12.15,"t":"2026-10-08T13:30:00Z","v":527311,"vw":12.220739},{"c":12.235,"h":12.255,"l":12.19,"n":1610,"o":12.195,"t":"2026-10-08T13:45:00Z","v":235607,"vw":12.220565},{"c":12.225,"h":12.27,"l":12.195,"n":2060,"o":12.23,"t":"2026-10-08T14:00:00Z","v":253233,"vw":12.238225},{"c":12.235,"h":12.3098,"l":12.22,"n":1716,"o":12.225,"t":"2026-10-08T14:15:00Z","v":338791,"vw":12.257969},{"c":12.165,"h":12.235,"l":12.16,"n":1813,"o":12.235,"t":"2026-10-08T14:30:00Z","v":285584,"vw":12.186276},{"c":12.1,"h":12.165,"l":12.09,"n":2811,"o":12.165,"t":"2026-10-08T14:45:00Z","v":660306,"vw":12.125745},{"c":11.955,"h":12.125,"l":11.95,"n":2869,"o":12.095,"t":"2026-10-08T15:00:00Z","v":796910,"vw":12.014972},{"c":11.975,"h":11.995,"l":11.92,"n":2935,"o":11.955,"t":"2026-10-08T15:15:00Z","v":667142,"vw":11.950747},{"c":11.955,"h":11.98,"l":11.9,"n":1914,"o":11.975,"t":"2026-10-08T15:30:00Z","v":349717,"vw":11.942646},{"c":12.015,"h":12.02,"l":11.95,"n":2367,"o":11.955,"t":"2026-10-08T15:45:00Z","v":651403,"vw":11.995731},{"c":12.005,"h":12.045,"l":12.005,"n":3319,"o":12.015,"t":"2026-10-08T16:00:00Z","v":909126,"vw":12.020178},{"c":12.035,"h":12.105,"l":11.9948,"n":4161,"o":12.005,"t":"2026-10-08T16:15:00Z","v":961130,"vw":12.046589},{"c":12.035,"h":12.06,"l":12.01,"n":2673,"o":12.035,"t":"2026-10-08T16:30:00Z","v":640462,"vw":12.036864},{"c":12.045,"h":12.075,"l":11.985,"n":4375,"o":12.035,"t":"2026-10-08T16:45:00Z","v":710967,"vw":12.026417},{"c":12.115,"h":12.125,"l":12.02,"n":2662,"o":12.04,"t":"2026-10-08T17:00:00Z","v":643881,"vw":12.0727},{"c":12.16,"h":12.2,"l":12.09,"n":3361,"o":12.115,"t":"2026-10-08T17:15:00Z","v":676775,"vw":12.139943},{"c":12.225,"h":12.2251,"l":12.15,"n":2384,"o":12.165,"t":"2026-10-08T17:30:00Z","v":429446,"vw":12.178207},{"c":12.195,"h":12.245,"l":12.18,"n":2200,"o":12.225,"t":"2026-10-08T17:45:00Z","v":404858,"vw":12.206566},{"c":12.165,"h":12.205,"l":12.15,"n":1927,"o":12.195,"t":"2026-10-08T18:00:00Z","v":526066,"vw":12.176556},{"c":12.179,"h":12.195,"l":12.145,"n":1688,"o":12.165,"t":"2026-10-08T18:15:00Z","v":304394,"vw":12.167578},{"c":12.1501,"h":12.18,"l":12.14,"n":1817,"o":12.18,"t":"2026-10-08T18:30:00Z","v":335253,"vw":12.15393},{"c":12.14,"h":12.165,"l":12.125,"n":2293,"o":12.16,"t":"2026-10-08T18:45:00Z","v":439635,"vw":12.143743},{"c":12.2,"h":12.2,"l":12.14,"n":2554,"o":12.145,"t":"2026-10-08T19:00:00Z","v":511755,"vw":12.164673},{"c":12.195,"h":12.23,"l":12.19,"n":2793,"o":12.195,"t":"2026-10-08T19:15:00Z","v":596375,"vw":12.207912},{"c":12.14,"h":12.1992,"l":12.125,"n":3141,"o":12.195,"t":"2026-10-08T19:30:00Z","v":835917,"vw":12.14738},{"c":12.125,"h":12.16,"l":12.085,"n":8342,"o":12.14,"t":"2026-10-08T19:45:00Z","v":2145891,"vw":12.1236},{"c":12.13,"h":12.13,"l":12.13,"n":61,"o":12.13,"t":"2026-10-08T20:00:00Z","v":2083799,"vw":12.13},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-08T20:30:00Z","v":660,"vw":12.13},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-09T08:00:00Z","v":100,"vw":12.08},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-09T11:00:00Z","v":1979,"vw":12.25},{"c":12.255,"h":12.255,"l":12.255,"n":1,"o":12.255,"t":"2026-10-09T11:15:00Z","v":100,"vw":12.255},{"c":12.105,"h":12.17,"l":12.045,"n":1882,"o":12.14,"t":"2026-10-09T13:30:00Z","v":386994,"vw":12.114081},{"c":12.2,"h":12.2,"l":12.075,"n":1816,"o":12.105,"t":"2026-10-09T13:45:00Z","v":239555,"vw":12.148022},{"c":12.195,"h":12.24,"l":12.175,"n":1704,"o":12.205,"t":"2026-10-09T14:00:00Z","v":228663,"vw":12.200407},{"c":12.175,"h":12.245,"l":12.165,"n":1927,"o":12.195,"t":"2026-10-09T14:15:00Z","v":307353,"vw":12.208475},{"c":12.235,"h":12.235,"l":12.17,"n":1462,"o":12.175,"t":"2026-10-09T14:30:00Z","v":282961,"vw":12.192027},{"c":12.28,"h":12.3,"l":12.225,"n":1651,"o":12.24,"t":"2026-10-09T14:45:00Z","v":357096,"vw":12.263393},{"c":12.305,"h":12.315,"l":12.25,"n":1890,"o":12.275,"t":"2026-10-09T15:00:00Z","v":318438,"vw":12.284949},{"c":12.305,"h":12.32,"l":12.2701,"n":1603,"o":12.3099,"t":"2026-10-09T15:15:00Z","v":339450,"vw":12.293248},{"c":12.33,"h":12.33,"l":12.2725,"n":1220,"o":12.305,"t":"2026-10-09T15:30:00Z","v":217895,"vw":12.295999},{"c":12.3301,"h":12.345,"l":12.315,"n":1189,"o":12.325,"t":"2026-10-09T15:45:00Z","v":209299,"vw":12.329006},{"c":11.8917,"h":12.335,"l":11.8901,"n":10673,"o":12.335,"t":"2026-10-09T16:00:00Z","v":2104356,"vw":12.072896},{"c":11.795,"h":11.955,"l":11.79,"n":4668,"o":11.895,"t":"2026-10-09T16:15:00Z","v":872207,"vw":11.879532},{"c":11.655,"h":11.845,"l":11.57,"n":8064,"o":11.795,"t":"2026-10-09T16:30:00Z","v":1713159,"vw":11.675243},{"c":11.565,"h":11.69,"l":11.545,"n":3791,"o":11.65,"t":"2026-10-09T16:45:00Z","v":894595,"vw":11.632496},{"c":11.6,"h":11.6352,"l":11.55,"n":2893,"o":11.565,"t":"2026-10-09T17:00:00Z","v":589581,"vw":11.59075},{"c":11.61,"h":11.6495,"l":11.565,"n":2381,"o":11.6,"t":"2026-10-09T17:15:00Z","v":536769,"vw":11.607878},{"c":11.565,"h":11.625,"l":11.53,"n":3346,"o":11.615,"t":"2026-10-09T17:30:00Z","v":701260,"vw":11.572557},{"c":11.665,"h":11.665,"l":11.54,"n":2058,"o":11.56,"t":"2026-10-09T17:45:00Z","v":417668,"vw":11.589788},{"c":11.555,"h":11.665,"l":11.54,"n":2123,"o":11.665,"t":"2026-10-09T18:00:00Z","v":394749,"vw":11.594788},{"c":11.53,"h":11.5675,"l":11.505,"n":1808,"o":11.5542,"t":"2026-10-09T18:15:00Z","v":278808,"vw":11.528473},{"c":11.515,"h":11.5553,"l":11.485,"n":2163,"o":11.53,"t":"2026-10-09T18:30:00Z","v":379358,"vw":11.521895},{"c":11.465,"h":11.53,"l":11.45,"n":2289,"o":11.515,"t":"2026-10-09T18:45:00Z","v":452032,"vw":11.48158},{"c":11.485,"h":11.505,"l":11.38,"n":4202,"o":11.465,"t":"2026-10-09T19:00:00Z","v":3455669,"vw":11.426518},{"c":11.5,"h":11.56,"l":11.465,"n":4637,"o":11.49,"t":"2026-10-09T19:15:00Z","v":1299164,"vw":11.503915},{"c":11.495,"h":11.515,"l":11.45,"n":4506,"o":11.495,"t":"2026-10-09T19:30:00Z","v":1136881,"vw":11.48141},{"c":11.39,"h":11.495,"l":11.38,"n":10975,"o":11.495,"t":"2026-10-09T19:45:00Z","v":3001894,"vw":11.41627},{"c":11.432,"h":11.432,"l":11.39,"n":65,"o":11.39,"t":"2026-10-09T20:00:00Z","v":2485446,"vw":11.390034},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-09T20:15:00Z","v":100,"vw":11.45},{"c":11.4707,"h":11.4707,"l":11.47,"n":2,"o":11.47,"t":"2026-10-09T21:00:00Z","v":325,"vw":11.470375},{"c":11.42,"h":11.43,"l":11.42,"n":4,"o":11.43,"t":"2026-10-09T21:15:00Z","v":336,"vw":11.423759},{"c":11.52,"h":11.59,"l":11.48,"n":30,"o":11.53,"t":"2026-10-12T08:00:00Z","v":15818,"vw":11.525612},{"c":11.48,"h":11.51,"l":11.48,"n":12,"o":11.51,"t":"2026-10-12T08:15:00Z","v":5289,"vw":11.485746},{"c":11.45,"h":11.47,"l":11.45,"n":15,"o":11.47,"t":"2026-10-12T09:15:00Z","v":5952,"vw":11.450345},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-12T10:15:00Z","v":351,"vw":11.4},{"c":11.39,"h":11.39,"l":11.39,"n":9,"o":11.39,"t":"2026-10-12T10:30:00Z","v":581,"vw":11.39},{"c":11.42,"h":11.42,"l":11.39,"n":24,"o":11.39,"t":"2026-10-12T11:00:00Z","v":2222,"vw":11.410668},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-12T11:15:00Z","v":399,"vw":11.4},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-12T12:30:00Z","v":505,"vw":11.39},{"c":11.415,"h":11.42,"l":11.39,"n":5,"o":11.42,"t":"2026-10-12T13:15:00Z","v":675,"vw":11.409766},{"c":11.51,"h":11.54,"l":11.37,"n":1365,"o":11.38,"t":"2026-10-12T13:30:00Z","v":324736,"vw":11.460348},{"c":11.505,"h":11.55,"l":11.48,"n":1884,"o":11.505,"t":"2026-10-12T13:45:00Z","v":280113,"vw":11.515336},{"c":11.71,"h":11.72,"l":11.495,"n":3659,"o":11.505,"t":"2026-10-12T14:00:00Z","v":563095,"vw":11.609703},{"c":11.715,"h":11.735,"l":11.64,"n":3246,"o":11.705,"t":"2026-10-12T14:15:00Z","v":634627,"vw":11.685049},{"c":11.705,"h":11.725,"l":11.67,"n":1930,"o":11.715,"t":"2026-10-12T14:30:00Z","v":344794,"vw":11.703289},{"c":11.675,"h":11.705,"l":11.65,"n":1657,"o":11.705,"t":"2026-10-12T14:45:00Z","v":338630,"vw":11.674963},{"c":11.715,"h":11.715,"l":11.655,"n":1625,"o":11.67,"t":"2026-10-12T15:00:00Z","v":320197,"vw":11.687864},{"c":11.705,"h":11.72,"l":11.69,"n":1407,"o":11.715,"t":"2026-10-12T15:15:00Z","v":240974,"vw":11.704221},{"c":11.695,"h":11.73,"l":11.69,"n":1337,"o":11.705,"t":"2026-10-12T15:30:00Z","v":300388,"vw":11.70931},{"c":11.7,"h":11.725,"l":11.68,"n":1853,"o":11.695,"t":"2026-10-12T15:45:00Z","v":334400,"vw":11.701141},{"c":11.705,"h":11.73,"l":11.7,"n":1582,"o":11.705,"t":"2026-10-12T16:00:00Z","v":371334,"vw":11.718914},{"c":11.665,"h":11.72,"l":11.65,"n":1168,"o":11.7,"t":"2026-10-12T16:15:00Z","v":207793,"vw":11.691947},{"c":11.625,"h":11.665,"l":11.6,"n":1914,"o":11.66,"t":"2026-10-12T16:30:00Z","v":231008,"vw":11.634903},{"c":11.645,"h":11.65,"l":11.62,"n":1089,"o":11.625,"t":"2026-10-12T16:45:00Z","v":173435,"vw":11.63046},{"c":11.655,"h":11.66,"l":11.64,"n":1051,"o":11.645,"t":"2026-10-12T17:00:00Z","v":147981,"vw":11.650684},{"c":11.645,"h":11.66,"l":11.63,"n":1224,"o":11.655,"t":"2026-10-12T17:15:00Z","v":215596,"vw":11.642759},{"c":11.62,"h":11.66,"l":11.62,"n":1250,"o":11.645,"t":"2026-10-12T17:30:00Z","v":219184,"vw":11.642545},{"c":11.645,"h":11.655,"l":11.61,"n":1389,"o":11.625,"t":"2026-10-12T17:45:00Z","v":228055,"vw":11.633387},{"c":11.625,"h":11.645,"l":11.61,"n":1102,"o":11.645,"t":"2026-10-12T18:00:00Z","v":235014,"vw":11.63308},{"c":11.595,"h":11.635,"l":11.595,"n":1320,"o":11.625,"t":"2026-10-12T18:15:00Z","v":173654,"vw":11.62019},{"c":11.635,"h":11.635,"l":11.6,"n":1283,"o":11.6,"t":"2026-10-12T18:30:00Z","v":194312,"vw":11.616482},{"c":11.65,"h":11.65,"l":11.59,"n":2530,"o":11.636,"t":"2026-10-12T18:45:00Z","v":505026,"vw":11.610358},{"c":11.68,"h":11.68,"l":11.64,"n":2361,"o":11.65,"t":"2026-10-12T19:00:00Z","v":460435,"vw":11.664944},{"c":11.655,"h":11.71,"l":11.65,"n":2682,"o":11.675,"t":"2026-10-12T19:15:00Z","v":454334,"vw":11.689024},{"c":11.6735,"h":11.6899,"l":11.65,"n":2471,"o":11.655,"t":"2026-10-12T19:30:00Z","v":528651,"vw":11.667108},{"c":11.66,"h":11.69,"l":11.6309,"n":7649,"o":11.68,"t":"2026-10-12T19:45:00Z","v":1699594,"vw":11.663989},{"c":11.68,"h":11.68,"l":11.65,"n":54,"o":11.66,"t":"2026-10-12T20:00:00Z","v":1672987,"vw":11.650076},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-12T20:30:00Z","v":232,"vw":11.65},{"c":11.6923,"h":11.6923,"l":11.6923,"n":1,"o":11.6923,"t":"2026-10-13T09:30:00Z","v":203,"vw":11.6923},{"c":11.715,"h":11.75,"l":11.715,"n":3,"o":11.75,"t":"2026-10-13T09:45:00Z","v":629,"vw":11.722178},{"c":11.6475,"h":11.6475,"l":11.637,"n":2,"o":11.637,"t":"2026-10-13T12:30:00Z","v":701,"vw":11.639996},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-13T13:15:00Z","v":405,"vw":11.76},{"c":11.864,"h":11.89,"l":11.67,"n":2374,"o":11.77,"t":"2026-10-13T13:30:00Z","v":795013,"vw":11.808512},{"c":11.805,"h":11.92,"l":11.772,"n":1878,"o":11.87,"t":"2026-10-13T13:45:00Z","v":275369,"vw":11.832468},{"c":11.875,"h":11.91,"l":11.79,"n":2806,"o":11.805,"t":"2026-10-13T14:00:00Z","v":663617,"vw":11.84663},{"c":11.785,"h":11.875,"l":11.77,"n":2623,"o":11.875,"t":"2026-10-13T14:15:00Z","v":580367,"vw":11.818494},{"c":11.805,"h":11.83,"l":11.75,"n":1970,"o":11.785,"t":"2026-10-13T14:30:00Z","v":365554,"vw":11.792388},{"c":11.785,"h":11.825,"l":11.78,"n":1767,"o":11.805,"t":"2026-10-13T14:45:00Z","v":288900,"vw":11.798181},{"c":11.795,"h":11.825,"l":11.77,"n":1791,"o":11.785,"t":"2026-10-13T15:00:00Z","v":301149,"vw":11.798171},{"c":11.845,"h":11.885,"l":11.78,"n":1978,"o":11.795,"t":"2026-10-13T15:15:00Z","v":451342,"vw":11.837103},{"c":11.855,"h":11.86,"l":11.825,"n":1725,"o":11.845,"t":"2026-10-13T15:30:00Z","v":401591,"vw":11.844513},{"c":11.87,"h":11.89,"l":11.845,"n":1615,"o":11.855,"t":"2026-10-13T15:45:00Z","v":312842,"vw":11.870672},{"c":11.905,"h":11.91,"l":11.855,"n":1741,"o":11.875,"t":"2026-10-13T16:00:00Z","v":362859,"vw":11.885526},{"c":11.955,"h":11.97,"l":11.9,"n":2206,"o":11.905,"t":"2026-10-13T16:15:00Z","v":453240,"vw":11.938701},{"c":11.965,"h":11.98,"l":11.945,"n":2286,"o":11.955,"t":"2026-10-13T16:30:00Z","v":273541,"vw":11.961134},{"c":11.975,"h":11.98,"l":11.95,"n":1791,"o":11.965,"t":"2026-10-13T16:45:00Z","v":331948,"vw":11.968382},{"c":11.965,"h":11.975,"l":11.94,"n":1534,"o":11.975,"t":"2026-10-13T17:00:00Z","v":288962,"vw":11.959377},{"c":11.97,"h":11.98,"l":11.9314,"n":1497,"o":11.965,"t":"2026-10-13T17:15:00Z","v":294866,"vw":11.961155},{"c":11.995,"h":12.01,"l":11.965,"n":1896,"o":11.97,"t":"2026-10-13T17:30:00Z","v":355315,"vw":11.985814},{"c":11.9869,"h":12.005,"l":11.96,"n":1425,"o":11.995,"t":"2026-10-13T17:45:00Z","v":240115,"vw":11.980442},{"c":12.055,"h":12.0651,"l":11.98,"n":2217,"o":11.985,"t":"2026-10-13T18:00:00Z","v":341446,"vw":12.027256},{"c":12.06,"h":12.0679,"l":12,"n":1601,"o":12.06,"t":"2026-10-13T18:15:00Z","v":407258,"vw":12.025558},{"c":12.075,"h":12.075,"l":12.04,"n":1993,"o":12.06,"t":"2026-10-13T18:30:00Z","v":303094,"vw":12.051586},{"c":12.115,"h":12.13,"l":12.075,"n":2736,"o":12.075,"t":"2026-10-13T18:45:00Z","v":363150,"vw":12.104875},{"c":12.18,"h":12.18,"l":12.11,"n":2910,"o":12.1167,"t":"2026-10-13T19:00:00Z","v":528796,"vw":12.148658},{"c":12.145,"h":12.21,"l":12.14,"n":3308,"o":12.18,"t":"2026-10-13T19:15:00Z","v":604785,"vw":12.172213},{"c":12.105,"h":12.15,"l":12.1,"n":3512,"o":12.15,"t":"2026-10-13T19:30:00Z","v":623803,"vw":12.115897},{"c":12.165,"h":12.17,"l":12.105,"n":8653,"o":12.105,"t":"2026-10-13T19:45:00Z","v":2018598,"vw":12.144336},{"c":12.09,"h":12.17,"l":12.09,"n":74,"o":12.17,"t":"2026-10-13T20:00:00Z","v":3382141,"vw":12.169991},{"c":12.1049,"h":12.17,"l":12.1049,"n":3,"o":12.17,"t":"2026-10-13T20:30:00Z","v":9576,"vw":12.166601},{"c":12.11,"h":12.11,"l":12.11,"n":13,"o":12.11,"t":"2026-10-13T22:30:00Z","v":905,"vw":12.11},{"c":12.14,"h":12.1685,"l":12.14,"n":2,"o":12.1685,"t":"2026-10-13T23:15:00Z","v":250,"vw":12.1514},{"c":12.16,"h":12.17,"l":12.14,"n":10,"o":12.17,"t":"2026-10-14T08:00:00Z","v":2746,"vw":12.160648},{"c":12.09,"h":12.11,"l":12.09,"n":2,"o":12.11,"t":"2026-10-14T08:15:00Z","v":578,"vw":12.099204},{"c":12.15,"h":12.2,"l":12.15,"n":11,"o":12.19,"t":"2026-10-14T09:00:00Z","v":8381,"vw":12.193941},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-14T10:00:00Z","v":266,"vw":12.14},{"c":12.17,"h":12.17,"l":12.17,"n":7,"o":12.17,"t":"2026-10-14T12:00:00Z","v":1055,"vw":12.17},{"c":11.9232,"h":12.0148,"l":11.9232,"n":23,"o":12.01,"t":"2026-10-14T12:30:00Z","v":12769,"vw":11.956745},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-14T13:15:00Z","v":100,"vw":12},{"c":12.13,"h":12.205,"l":11.9975,"n":1763,"o":12.01,"t":"2026-10-14T13:30:00Z","v":360932,"vw":12.096624},{"c":12.085,"h":12.175,"l":12.07,"n":1250,"o":12.135,"t":"2026-10-14T13:45:00Z","v":158761,"vw":12.121067},{"c":12.075,"h":12.16,"l":12.04,"n":2270,"o":12.085,"t":"2026-10-14T14:00:00Z","v":338092,"vw":12.106708},{"c":12.065,"h":12.12,"l":12.06,"n":1744,"o":12.08,"t":"2026-10-14T14:15:00Z","v":278090,"vw":12.094475},{"c":12.075,"h":12.085,"l":12.03,"n":1327,"o":12.06,"t":"2026-10-14T14:30:00Z","v":262314,"vw":12.060975},{"c":12.035,"h":12.075,"l":12.02,"n":1500,"o":12.075,"t":"2026-10-14T14:45:00Z","v":299029,"vw":12.04216},{"c":12.015,"h":12.06,"l":12.01,"n":1347,"o":12.035,"t":"2026-10-14T15:00:00Z","v":249449,"vw":12.031351},{"c":12.035,"h":12.04,"l":11.98,"n":1271,"o":12.01,"t":"2026-10-14T15:15:00Z","v":298790,"vw":12.013036},{"c":11.995,"h":12.045,"l":11.975,"n":1136,"o":12.035,"t":"2026-10-14T15:30:00Z","v":226917,"vw":12.017693},{"c":11.995,"h":12.04,"l":11.99,"n":1528,"o":11.995,"t":"2026-10-14T15:45:00Z","v":359477,"vw":12.009264},{"c":11.93,"h":12.01,"l":11.865,"n":2883,"o":11.995,"t":"2026-10-14T16:00:00Z","v":710312,"vw":11.92919},{"c":11.965,"h":11.975,"l":11.905,"n":2028,"o":11.92,"t":"2026-10-14T16:15:00Z","v":481791,"vw":11.935584},{"c":11.975,"h":11.99,"l":11.955,"n":1603,"o":11.965,"t":"2026-10-14T16:30:00Z","v":364880,"vw":11.969628},{"c":11.99,"h":12,"l":11.96,"n":1214,"o":11.975,"t":"2026-10-14T16:45:00Z","v":236736,"vw":11.977003},{"c":11.985,"h":12.025,"l":11.97,"n":1860,"o":11.9999,"t":"2026-10-14T17:00:00Z","v":406157,"vw":11.996577},{"c":11.975,"h":12,"l":11.9601,"n":1335,"o":11.985,"t":"2026-10-14T17:15:00Z","v":293019,"vw":11.978715},{"c":11.95,"h":11.98,"l":11.95,"n":1300,"o":11.97,"t":"2026-10-14T17:30:00Z","v":226676,"vw":11.965132},{"c":11.935,"h":11.97,"l":11.93,"n":1426,"o":11.9525,"t":"2026-10-14T17:45:00Z","v":266082,"vw":11.956048},{"c":11.965,"h":11.965,"l":11.915,"n":1533,"o":11.935,"t":"2026-10-14T18:00:00Z","v":293272,"vw":11.938459},{"c":11.955,"h":11.97,"l":11.935,"n":1389,"o":11.965,"t":"2026-10-14T18:15:00Z","v":317964,"vw":11.954242},{"c":11.975,"h":11.99,"l":11.95,"n":1118,"o":11.96,"t":"2026-10-14T18:30:00Z","v":217597,"vw":11.969699},{"c":11.995,"h":12,"l":11.9701,"n":1846,"o":11.975,"t":"2026-10-14T18:45:00Z","v":344853,"vw":11.985469},{"c":12.035,"h":12.05,"l":11.98,"n":2132,"o":11.995,"t":"2026-10-14T19:00:00Z","v":472706,"vw":12.016476},{"c":12.045,"h":12.06,"l":12.02,"n":1795,"o":12.035,"t":"2026-10-14T19:15:00Z","v":387139,"vw":12.043529},{"c":12.035,"h":12.075,"l":12.03,"n":2553,"o":12.045,"t":"2026-10-14T19:30:00Z","v":527770,"vw":12.052384},{"c":11.98,"h":12.045,"l":11.98,"n":7984,"o":12.035,"t":"2026-10-14T19:45:00Z","v":2060652,"vw":12.005974},{"c":11.98,"h":11.98,"l":11.98,"n":26,"o":11.98,"t":"2026-10-14T20:00:00Z","v":1880137,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-14T20:45:00Z","v":9675,"vw":11.98},{"c":11.89,"h":11.97,"l":11.89,"n":20,"o":11.97,"t":"2026-10-15T08:00:00Z","v":7839,"vw":11.89793},{"c":11.97,"h":11.97,"l":11.96,"n":2,"o":11.96,"t":"2026-10-15T08:15:00Z","v":258,"vw":11.966124},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-15T12:15:00Z","v":745,"vw":12.01},{"c":12.04,"h":12.04,"l":12.01,"n":13,"o":12.01,"t":"2026-10-15T12:30:00Z","v":8981,"vw":12.030078},{"c":11.98,"h":11.98,"l":11.98,"n":6,"o":11.98,"t":"2026-10-15T13:15:00Z","v":4526,"vw":11.98},{"c":11.68,"h":11.97,"l":11.63,"n":4631,"o":11.91,"t":"2026-10-15T13:30:00Z","v":1704888,"vw":11.755268},{"c":11.69,"h":11.71,"l":11.625,"n":1542,"o":11.67,"t":"2026-10-15T13:45:00Z","v":192971,"vw":11.671418},{"c":11.82,"h":11.82,"l":11.66,"n":2414,"o":11.695,"t":"2026-10-15T14:00:00Z","v":261598,"vw":11.73799},{"c":11.74,"h":11.87,"l":11.74,"n":2102,"o":11.82,"t":"2026-10-15T14:15:00Z","v":315777,"vw":11.810997},{"c":11.925,"h":11.95,"l":11.735,"n":2179,"o":11.74,"t":"2026-10-15T14:30:00Z","v":528940,"vw":11.843279},{"c":11.9701,"h":11.975,"l":11.91,"n":3027,"o":11.925,"t":"2026-10-15T14:45:00Z","v":756770,"vw":11.943217},{"c":12.015,"h":12.015,"l":11.94,"n":2061,"o":11.975,"t":"2026-10-15T15:00:00Z","v":386997,"vw":11.985059},{"c":11.955,"h":12.04,"l":11.925,"n":1471,"o":12.01,"t":"2026-10-15T15:15:00Z","v":315953,"vw":11.987194},{"c":11.965,"h":11.9751,"l":11.935,"n":1229,"o":11.955,"t":"2026-10-15T15:30:00Z","v":265123,"vw":11.958787},{"c":11.925,"h":11.985,"l":11.91,"n":1368,"o":11.965,"t":"2026-10-15T15:45:00Z","v":290224,"vw":11.952537},{"c":11.925,"h":11.94,"l":11.91,"n":1361,"o":11.925,"t":"2026-10-15T16:00:00Z","v":293421,"vw":11.928063},{"c":11.945,"h":11.95,"l":11.91,"n":1219,"o":11.925,"t":"2026-10-15T16:15:00Z","v":214608,"vw":11.931029},{"c":11.895,"h":11.945,"l":11.89,"n":1906,"o":11.945,"t":"2026-10-15T16:30:00Z","v":465336,"vw":11.919287},{"c":11.87,"h":11.9099,"l":11.8501,"n":1540,"o":11.9,"t":"2026-10-15T16:45:00Z","v":403627,"vw":11.879713},{"c":11.895,"h":11.91,"l":11.85,"n":1354,"o":11.865,"t":"2026-10-15T17:00:00Z","v":293229,"vw":11.874574},{"c":11.905,"h":11.9151,"l":11.88,"n":1066,"o":11.895,"t":"2026-10-15T17:15:00Z","v":170914,"vw":11.898274},{"c":11.935,"h":11.94,"l":11.905,"n":1335,"o":11.91,"t":"2026-10-15T17:30:00Z","v":219959,"vw":11.92606},{"c":11.925,"h":11.94,"l":11.915,"n":1107,"o":11.9399,"t":"2026-10-15T17:45:00Z","v":185066,"vw":11.928147},{"c":11.95,"h":11.955,"l":11.925,"n":1183,"o":11.93,"t":"2026-10-15T18:00:00Z","v":160421,"vw":11.942538},{"c":11.935,"h":11.96,"l":11.93,"n":1083,"o":11.955,"t":"2026-10-15T18:15:00Z","v":149181,"vw":11.946529},{"c":11.91,"h":11.9399,"l":11.89,"n":2148,"o":11.9337,"t":"2026-10-15T18:30:00Z","v":511146,"vw":11.915246},{"c":11.925,"h":11.93,"l":11.9,"n":1072,"o":11.905,"t":"2026-10-15T18:45:00Z","v":167684,"vw":11.916009},{"c":11.965,"h":11.97,"l":11.915,"n":1607,"o":11.924,"t":"2026-10-15T19:00:00Z","v":228127,"vw":11.935905},{"c":11.9798,"h":11.995,"l":11.95,"n":1950,"o":11.97,"t":"2026-10-15T19:15:00Z","v":282550,"vw":11.975979},{"c":11.955,"h":12.01,"l":11.95,"n":2511,"o":11.98,"t":"2026-10-15T19:30:00Z","v":451980,"vw":11.981569},{"c":11.96,"h":11.975,"l":11.935,"n":6707,"o":11.955,"t":"2026-10-15T19:45:00Z","v":1456305,"vw":11.952827},{"c":11.95,"h":11.96,"l":11.95,"n":40,"o":11.95,"t":"2026-10-15T20:00:00Z","v":1332333,"vw":11.950001},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-15T20:30:00Z","v":9032,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-15T23:15:00Z","v":500,"vw":11.95},{"c":11.95,"h":11.96,"l":11.95,"n":9,"o":11.96,"t":"2026-10-16T08:00:00Z","v":1354,"vw":11.954629},{"c":11.97,"h":11.97,"l":11.94,"n":4,"o":11.95,"t":"2026-10-16T08:15:00Z","v":5575,"vw":11.954843},{"c":11.94,"h":11.97,"l":11.94,"n":4,"o":11.97,"t":"2026-10-16T09:45:00Z","v":624,"vw":11.951894},{"c":11.935,"h":11.935,"l":11.935,"n":2,"o":11.935,"t":"2026-10-16T12:45:00Z","v":170,"vw":11.935},{"c":11.98,"h":12,"l":11.98,"n":2,"o":12,"t":"2026-10-16T13:15:00Z","v":246,"vw":11.98813},{"c":12.034,"h":12.06,"l":11.94,"n":1405,"o":12,"t":"2026-10-16T13:30:00Z","v":262125,"vw":11.999133},{"c":11.94,"h":12.065,"l":11.94,"n":1161,"o":12.04,"t":"2026-10-16T13:45:00Z","v":166672,"vw":11.998871},{"c":11.905,"h":11.98,"l":11.905,"n":1118,"o":11.935,"t":"2026-10-16T14:00:00Z","v":122259,"vw":11.939103},{"c":11.87,"h":11.925,"l":11.83,"n":2321,"o":11.92,"t":"2026-10-16T14:15:00Z","v":383556,"vw":11.867179},{"c":11.835,"h":11.92,"l":11.83,"n":1304,"o":11.87,"t":"2026-10-16T14:30:00Z","v":201312,"vw":11.880295},{"c":11.845,"h":11.87,"l":11.8,"n":1542,"o":11.84,"t":"2026-10-16T14:45:00Z","v":272548,"vw":11.83327},{"c":11.765,"h":11.85,"l":11.754,"n":2130,"o":11.845,"t":"2026-10-16T15:00:00Z","v":411454,"vw":11.79684},{"c":11.69,"h":11.77,"l":11.69,"n":1891,"o":11.7698,"t":"2026-10-16T15:15:00Z","v":342693,"vw":11.734425},{"c":11.665,"h":11.73,"l":11.655,"n":1761,"o":11.695,"t":"2026-10-16T15:30:00Z","v":278018,"vw":11.710342},{"c":11.685,"h":11.7,"l":11.6645,"n":1487,"o":11.665,"t":"2026-10-16T15:45:00Z","v":239421,"vw":11.689068},{"c":11.735,"h":11.74,"l":11.675,"n":1651,"o":11.68,"t":"2026-10-16T16:00:00Z","v":395070,"vw":11.705718},{"c":11.695,"h":11.76,"l":11.69,"n":1868,"o":11.735,"t":"2026-10-16T16:15:00Z","v":391679,"vw":11.721975},{"c":11.7,"h":11.7,"l":11.68,"n":1149,"o":11.695,"t":"2026-10-16T16:30:00Z","v":226724,"vw":11.689333},{"c":11.675,"h":11.7,"l":11.655,"n":1081,"o":11.7,"t":"2026-10-16T16:45:00Z","v":185940,"vw":11.676077},{"c":11.63,"h":11.68,"l":11.6217,"n":1254,"o":11.675,"t":"2026-10-16T17:00:00Z","v":198367,"vw":11.647772},{"c":11.645,"h":11.6499,"l":11.585,"n":1346,"o":11.625,"t":"2026-10-16T17:15:00Z","v":265667,"vw":11.611461},{"c":11.64,"h":11.67,"l":11.6,"n":1631,"o":11.645,"t":"2026-10-16T17:30:00Z","v":343937,"vw":11.641027},{"c":11.575,"h":11.6451,"l":11.575,"n":1396,"o":11.64,"t":"2026-10-16T17:45:00Z","v":255358,"vw":11.606756},{"c":11.58,"h":11.59,"l":11.5599,"n":1775,"o":11.57,"t":"2026-10-16T18:00:00Z","v":333578,"vw":11.574203},{"c":11.58,"h":11.6,"l":11.57,"n":1416,"o":11.585,"t":"2026-10-16T18:15:00Z","v":269174,"vw":11.585771},{"c":11.585,"h":11.61,"l":11.565,"n":1414,"o":11.585,"t":"2026-10-16T18:30:00Z","v":248698,"vw":11.586697},{"c":11.62,"h":11.62,"l":11.58,"n":1597,"o":11.58,"t":"2026-10-16T18:45:00Z","v":264612,"vw":11.597164},{"c":11.62,"h":11.63,"l":11.555,"n":1815,"o":11.61,"t":"2026-10-16T19:00:00Z","v":317196,"vw":11.596114},{"c":11.615,"h":11.66,"l":11.6,"n":2258,"o":11.615,"t":"2026-10-16T19:15:00Z","v":419160,"vw":11.623947},{"c":11.605,"h":11.63,"l":11.58,"n":2579,"o":11.615,"t":"2026-10-16T19:30:00Z","v":408182,"vw":11.601679},{"c":11.61,"h":11.64,"l":11.58,"n":8590,"o":11.605,"t":"2026-10-16T19:45:00Z","v":1578998,"vw":11.607654},{"c":11.54,"h":11.6,"l":11.54,"n":46,"o":11.6,"t":"2026-10-16T20:00:00Z","v":2077394,"vw":11.599988},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-16T20:30:00Z","v":6206,"vw":11.6},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-16T22:30:00Z","v":299,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-16T22:45:00Z","v":773,"vw":11.64},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-16T23:00:00Z","v":295,"vw":11.67},{"c":11.63,"h":11.63,"l":11.63,"n":9,"o":11.63,"t":"2026-10-19T10:30:00Z","v":2360,"vw":11.63},{"c":11.6,"h":11.6,"l":11.6,"n":7,"o":11.6,"t":"2026-10-19T11:00:00Z","v":14805,"vw":11.6},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-19T12:45:00Z","v":150,"vw":11.66},{"c":11.515,"h":11.67,"l":11.51,"n":961,"o":11.6,"t":"2026-10-19T13:30:00Z","v":193214,"vw":11.592552},{"c":11.445,"h":11.52,"l":11.425,"n":1394,"o":11.515,"t":"2026-10-19T13:45:00Z","v":220606,"vw":11.472178},{"c":11.425,"h":11.455,"l":11.405,"n":1471,"o":11.45,"t":"2026-10-19T14:00:00Z","v":265533,"vw":11.43694},{"c":11.425,"h":11.49,"l":11.395,"n":1637,"o":11.43,"t":"2026-10-19T14:15:00Z","v":266000,"vw":11.437416},{"c":11.37,"h":11.435,"l":11.36,"n":1693,"o":11.425,"t":"2026-10-19T14:30:00Z","v":301706,"vw":11.396573},{"c":11.345,"h":11.38,"l":11.3,"n":2060,"o":11.365,"t":"2026-10-19T14:45:00Z","v":347114,"vw":11.333359},{"c":11.395,"h":11.395,"l":11.315,"n":2075,"o":11.345,"t":"2026-10-19T15:00:00Z","v":369742,"vw":11.358786},{"c":11.475,"h":11.485,"l":11.395,"n":1980,"o":11.395,"t":"2026-10-19T15:15:00Z","v":408592,"vw":11.454013},{"c":11.48,"h":11.49,"l":11.46,"n":1549,"o":11.475,"t":"2026-10-19T15:30:00Z","v":255267,"vw":11.476377},{"c":11.455,"h":11.48,"l":11.44,"n":1557,"o":11.475,"t":"2026-10-19T15:45:00Z","v":208786,"vw":11.462255},{"c":11.39,"h":11.455,"l":11.35,"n":2506,"o":11.455,"t":"2026-10-19T16:00:00Z","v":799068,"vw":11.382214},{"c":11.345,"h":11.395,"l":11.34,"n":1475,"o":11.39,"t":"2026-10-19T16:15:00Z","v":336056,"vw":11.363648},{"c":11.365,"h":11.365,"l":11.34,"n":1171,"o":11.3472,"t":"2026-10-19T16:30:00Z","v":196561,"vw":11.353241},{"c":11.34,"h":11.37,"l":11.34,"n":1013,"o":11.365,"t":"2026-10-19T16:45:00Z","v":149541,"vw":11.356291},{"c":11.315,"h":11.345,"l":11.3038,"n":1314,"o":11.345,"t":"2026-10-19T17:00:00Z","v":249598,"vw":11.318913},{"c":11.285,"h":11.32,"l":11.28,"n":1198,"o":11.315,"t":"2026-10-19T17:15:00Z","v":188953,"vw":11.303299},{"c":11.3,"h":11.305,"l":11.28,"n":1542,"o":11.285,"t":"2026-10-19T17:30:00Z","v":286997,"vw":11.292508},{"c":11.295,"h":11.318,"l":11.29,"n":1500,"o":11.295,"t":"2026-10-19T17:45:00Z","v":263379,"vw":11.303899},{"c":11.26,"h":11.31,"l":11.26,"n":1387,"o":11.295,"t":"2026-10-19T18:00:00Z","v":268604,"vw":11.289415},{"c":11.215,"h":11.27,"l":11.2,"n":2110,"o":11.26,"t":"2026-10-19T18:15:00Z","v":378925,"vw":11.229402},{"c":11.2201,"h":11.225,"l":11.1932,"n":2079,"o":11.215,"t":"2026-10-19T18:30:00Z","v":339979,"vw":11.209913},{"c":11.245,"h":11.25,"l":11.215,"n":1929,"o":11.22,"t":"2026-10-19T18:45:00Z","v":284140,"vw":11.231936},{"c":11.255,"h":11.275,"l":11.24,"n":2167,"o":11.245,"t":"2026-10-19T19:00:00Z","v":299873,"vw":11.257419},{"c":11.29,"h":11.3,"l":11.23,"n":2704,"o":11.25,"t":"2026-10-19T19:15:00Z","v":447290,"vw":11.272555},{"c":11.295,"h":11.32,"l":11.28,"n":2489,"o":11.295,"t":"2026-10-19T19:30:00Z","v":408530,"vw":11.299021},{"c":11.225,"h":11.295,"l":11.21,"n":7467,"o":11.2904,"t":"2026-10-19T19:45:00Z","v":1489894,"vw":11.245234},{"c":11.22,"h":11.22,"l":11.22,"n":50,"o":11.22,"t":"2026-10-19T20:00:00Z","v":1195589,"vw":11.22},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-19T20:15:00Z","v":300,"vw":11.3},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-19T20:30:00Z","v":3875,"vw":11.22},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-19T22:00:00Z","v":580,"vw":11.23},{"c":11.1703,"h":11.2981,"l":11.1703,"n":2,"o":11.2981,"t":"2026-10-20T08:45:00Z","v":350,"vw":11.243329},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-20T13:15:00Z","v":283,"vw":11.2},{"c":11.36,"h":11.46,"l":11.21,"n":1633,"o":11.21,"t":"2026-10-20T13:30:00Z","v":300265,"vw":11.33384},{"c":11.44,"h":11.44,"l":11.345,"n":1647,"o":11.355,"t":"2026-10-20T13:45:00Z","v":210341,"vw":11.392804},{"c":11.475,"h":11.525,"l":11.4,"n":2811,"o":11.45,"t":"2026-10-20T14:00:00Z","v":479938,"vw":11.465058},{"c":11.575,"h":11.575,"l":11.47,"n":1886,"o":11.4789,"t":"2026-10-20T14:15:00Z","v":345749,"vw":11.530763},{"c":11.57,"h":11.615,"l":11.535,"n":1847,"o":11.575,"t":"2026-10-20T14:30:00Z","v":278520,"vw":11.567367},{"c":11.615,"h":11.6551,"l":11.57,"n":4421,"o":11.57,"t":"2026-10-20T14:45:00Z","v":863687,"vw":11.61284},{"c":11.55,"h":11.61,"l":11.515,"n":2085,"o":11.61,"t":"2026-10-20T15:00:00Z","v":339286,"vw":11.56376},{"c":11.535,"h":11.595,"l":11.525,"n":1895,"o":11.55,"t":"2026-10-20T15:15:00Z","v":342485,"vw":11.563944},{"c":11.545,"h":11.555,"l":11.481,"n":1682,"o":11.535,"t":"2026-10-20T15:30:00Z","v":360703,"vw":11.519034},{"c":11.535,"h":11.55,"l":11.5,"n":1426,"o":11.545,"t":"2026-10-20T15:45:00Z","v":307436,"vw":11.522283},{"c":11.545,"h":11.57,"l":11.53,"n":1544,"o":11.535,"t":"2026-10-20T16:00:00Z","v":323941,"vw":11.547492},{"c":11.55,"h":11.56,"l":11.505,"n":1656,"o":11.545,"t":"2026-10-20T16:15:00Z","v":354346,"vw":11.53226},{"c":11.5572,"h":11.58,"l":11.5322,"n":1626,"o":11.5499,"t":"2026-10-20T16:30:00Z","v":338711,"vw":11.559859},{"c":11.545,"h":11.59,"l":11.5301,"n":1550,"o":11.559,"t":"2026-10-20T16:45:00Z","v":367164,"vw":11.555701},{"c":11.515,"h":11.565,"l":11.51,"n":1477,"o":11.545,"t":"2026-10-20T17:00:00Z","v":387178,"vw":11.539721},{"c":11.525,"h":11.525,"l":11.4924,"n":1678,"o":11.5101,"t":"2026-10-20T17:15:00Z","v":374447,"vw":11.508247},{"c":11.485,"h":11.5292,"l":11.4501,"n":1787,"o":11.524,"t":"2026-10-20T17:30:00Z","v":778293,"vw":11.489516},{"c":11.565,"h":11.5699,"l":11.465,"n":1452,"o":11.485,"t":"2026-10-20T17:45:00Z","v":641689,"vw":11.507032},{"c":11.595,"h":11.6,"l":11.55,"n":1584,"o":11.565,"t":"2026-10-20T18:00:00Z","v":353921,"vw":11.576777},{"c":11.56,"h":11.6,"l":11.55,"n":1281,"o":11.595,"t":"2026-10-20T18:15:00Z","v":248601,"vw":11.575449},{"c":11.555,"h":11.57,"l":11.545,"n":1524,"o":11.56,"t":"2026-10-20T18:30:00Z","v":261835,"vw":11.557345},{"c":11.575,"h":11.61,"l":11.5502,"n":1562,"o":11.555,"t":"2026-10-20T18:45:00Z","v":329948,"vw":11.584505},{"c":11.575,"h":11.6,"l":11.565,"n":1270,"o":11.575,"t":"2026-10-20T19:00:00Z","v":232340,"vw":11.583008},{"c":11.565,"h":11.5799,"l":11.55,"n":1473,"o":11.575,"t":"2026-10-20T19:15:00Z","v":221024,"vw":11.566036},{"c":11.535,"h":11.565,"l":11.51,"n":2199,"o":11.565,"t":"2026-10-20T19:30:00Z","v":389766,"vw":11.530488},{"c":11.54,"h":11.55,"l":11.51,"n":5366,"o":11.535,"t":"2026-10-20T19:45:00Z","v":1157147,"vw":11.532358},{"c":11.54,"h":11.54,"l":11.54,"n":42,"o":11.54,"t":"2026-10-20T20:00:00Z","v":1397258,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-20T20:30:00Z","v":7747,"vw":11.54},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-21T08:00:00Z","v":100,"vw":11.42},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-21T09:45:00Z","v":290,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-21T10:45:00Z","v":146,"vw":11.49},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-21T11:15:00Z","v":200,"vw":11.53},{"c":11.56,"h":11.56,"l":11.54,"n":5,"o":11.54,"t":"2026-10-21T11:45:00Z","v":2926,"vw":11.54838},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-21T12:15:00Z","v":200,"vw":11.55},{"c":11.515,"h":11.61,"l":11.515,"n":1479,"o":11.56,"t":"2026-10-21T13:30:00Z","v":284592,"vw":11.565892},{"c":11.575,"h":11.62,"l":11.49,"n":1186,"o":11.515,"t":"2026-10-21T13:45:00Z","v":171539,"vw":11.567152},{"c":11.585,"h":11.59,"l":11.515,"n":1536,"o":11.58,"t":"2026-10-21T14:00:00Z","v":201770,"vw":11.549627},{"c":11.515,"h":11.59,"l":11.5,"n":1439,"o":11.585,"t":"2026-10-21T14:15:00Z","v":151981,"vw":11.53404},{"c":11.515,"h":11.535,"l":11.49,"n":1636,"o":11.51,"t":"2026-10-21T14:30:00Z","v":317141,"vw":11.510233},{"c":11.45,"h":11.57,"l":11.45,"n":2220,"o":11.515,"t":"2026-10-21T14:45:00Z","v":535731,"vw":11.507443},{"c":11.475,"h":11.51,"l":11.45,"n":2112,"o":11.455,"t":"2026-10-21T15:00:00Z","v":596733,"vw":11.485819},{"c":11.54,"h":11.54,"l":11.46,"n":1819,"o":11.48,"t":"2026-10-21T15:15:00Z","v":383532,"vw":11.496213},{"c":11.575,"h":11.6,"l":11.54,"n":1792,"o":11.54,"t":"2026-10-21T15:30:00Z","v":336077,"vw":11.569294},{"c":11.575,"h":11.6,"l":11.55,"n":1570,"o":11.575,"t":"2026-10-21T15:45:00Z","v":317872,"vw":11.566853},{"c":11.565,"h":11.57,"l":11.55,"n":1066,"o":11.57,"t":"2026-10-21T16:00:00Z","v":134967,"vw":11.562099},{"c":11.565,"h":11.575,"l":11.56,"n":1215,"o":11.565,"t":"2026-10-21T16:15:00Z","v":174185,"vw":11.56501},{"c":11.565,"h":11.59,"l":11.51,"n":1791,"o":11.57,"t":"2026-10-21T16:30:00Z","v":346362,"vw":11.551812},{"c":11.54,"h":11.565,"l":11.54,"n":1059,"o":11.565,"t":"2026-10-21T16:45:00Z","v":147371,"vw":11.549321},{"c":11.53,"h":11.56,"l":11.525,"n":1171,"o":11.54,"t":"2026-10-21T17:00:00Z","v":230958,"vw":11.542478},{"c":11.535,"h":11.55,"l":11.52,"n":1091,"o":11.535,"t":"2026-10-21T17:15:00Z","v":170744,"vw":11.534827},{"c":11.535,"h":11.545,"l":11.525,"n":996,"o":11.535,"t":"2026-10-21T17:30:00Z","v":148517,"vw":11.537},{"c":11.515,"h":11.535,"l":11.51,"n":908,"o":11.535,"t":"2026-10-21T17:45:00Z","v":171269,"vw":11.517908},{"c":11.52,"h":11.535,"l":11.49,"n":1052,"o":11.515,"t":"2026-10-21T18:00:00Z","v":144805,"vw":11.521779},{"c":11.495,"h":11.52,"l":11.49,"n":898,"o":11.52,"t":"2026-10-21T18:15:00Z","v":108582,"vw":11.501938},{"c":11.505,"h":11.515,"l":11.48,"n":1270,"o":11.49,"t":"2026-10-21T18:30:00Z","v":200504,"vw":11.50284},{"c":11.45,"h":11.515,"l":11.45,"n":1275,"o":11.505,"t":"2026-10-21T18:45:00Z","v":205651,"vw":11.484208},{"c":11.425,"h":11.455,"l":11.4,"n":1760,"o":11.455,"t":"2026-10-21T19:00:00Z","v":277812,"vw":11.425686},{"c":11.495,"h":11.495,"l":11.42,"n":1851,"o":11.42,"t":"2026-10-21T19:15:00Z","v":255008,"vw":11.467222},{"c":11.515,"h":11.52,"l":11.49,"n":2020,"o":11.49,"t":"2026-10-21T19:30:00Z","v":285112,"vw":11.507064},{"c":11.52,"h":11.55,"l":11.5,"n":5753,"o":11.515,"t":"2026-10-21T19:45:00Z","v":1101845,"vw":11.532954},{"c":11.52,"h":11.52,"l":11.52,"n":39,"o":11.52,"t":"2026-10-21T20:00:00Z","v":1142961,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-21T20:30:00Z","v":1186,"vw":11.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3158042088169425,"strike":18.583109298591864,"iv":1.3621347385326692,"gamma":0.052148970902076985,"theta":-0.01823490475227254,"vega":0.007548187833959188,"rho":0.001130528706574389,"breakevenPct":64.05306864070147},{"delta":0.2,"premium":0.5346600883012984,"strike":20.462134510683978,"iv":1.8136666189417503,"gamma":0.047347914955616896,"theta":-0.028422960731216744,"vega":0.00918631621133887,"rho":0.0014236508161610368,"breakevenPct":82.26384200508053},{"delta":0.25,"premium":0.875,"strike":23.511266298187298,"iv":2.4298055696601097,"gamma":0.03988945800411579,"theta":-0.04294807024372565,"vega":0.010437381939518172,"rho":0.0016188391970339386,"breakevenPct":111.68633939398696},{"delta":0.3,"premium":0.49841235199117356,"strike":15.652951854384973,"iv":1.0947566216297242,"gamma":0.1589615214929456,"theta":-0.020559289238534534,"vega":0.011267357363122562,"rho":0.002369425968173106,"breakevenPct":40.20281429145962},{"delta":0.35,"premium":0.4641835736983623,"strike":12.321559520899536,"iv":0.5614534588120264,"gamma":0.20421359080909313,"theta":-0.011478000488878025,"vega":0.011535761427523833,"rho":0.0028553216355335235,"breakevenPct":10.987353251717861},{"delta":0.4,"premium":0.7025116108530924,"strike":12.016010755316548,"iv":0.6367162307504278,"gamma":0.18916836959178684,"theta":-0.012810193106819849,"vega":0.011425763871913956,"rho":0.003130752682391566,"breakevenPct":10.403839984111464},{"delta":0.45,"premium":0.9408396480078223,"strike":11.710461989733561,"iv":0.7119790026888292,"gamma":0.17412314837448056,"theta":-0.014142385724761673,"vega":0.011315766316304082,"rho":0.0034061837292496083,"breakevenPct":9.820326716505066},{"delta":0.5,"premium":1.179167685162552,"strike":11.404913224150574,"iv":0.7872417746272304,"gamma":0.15907792715717428,"theta":-0.015474578342703497,"vega":0.011205768760694207,"rho":0.00368161477610765,"breakevenPct":9.236813448898669},{"delta":0.55,"premium":1.417495722317282,"strike":11.099364458567587,"iv":0.8625045465656319,"gamma":0.144032705939868,"theta":-0.01680677096064532,"vega":0.01109577120508433,"rho":0.003957045822965693,"breakevenPct":8.65330018129227},{"delta":0.6,"premium":1.6558237594720115,"strike":10.7938156929846,"iv":0.9377673185040332,"gamma":0.12898748472256172,"theta":-0.018138963578587144,"vega":0.010985773649474456,"rho":0.0042324768698237345,"breakevenPct":8.069786913685874},{"delta":0.65,"premium":1.8941517966267418,"strike":10.488266927401613,"iv":1.0130300904424345,"gamma":0.11394226350525542,"theta":-0.01947115619652897,"vega":0.01087577609386458,"rho":0.004507907916681778,"breakevenPct":7.486273646079475},{"delta":0.7,"premium":2.1324798337814714,"strike":10.182718161818627,"iv":1.088292862380836,"gamma":0.09889704228794917,"theta":-0.02080334881447079,"vega":0.010765778538254705,"rho":0.004783338963539819,"breakevenPct":6.902760378473078},{"delta":0.75,"premium":2.8529599925017424,"strike":9.378537642471246,"iv":1.3685042111573824,"gamma":0.08285302020566013,"theta":-0.020983835228561447,"vega":0.009985808284054577,"rho":0.004669895589093653,"breakevenPct":6.17619474802941},{"delta":0.8,"premium":4.29067141663543,"strike":7.832611379961904,"iv":1.9535893135389313,"gamma":0.06532321972222763,"theta":-0.019451087040903356,"vega":0.008209211975732635,"rho":0.003977977329224808,"breakevenPct":5.236829831574079},{"delta":0.85,"premium":5.728382840769115,"strike":6.286685117452565,"iv":2.538674415920479,"gamma":0.04779341923879516,"theta":-0.017918338853245265,"vega":0.006432615667410693,"rho":0.0032860590693559637,"breakevenPct":4.297464915118752},{"delta":0.9,"premium":7.166094264902801,"strike":4.740758854943223,"iv":3.1237595183020277,"gamma":0.03026361875536266,"theta":-0.016385590665587174,"vega":0.004656019359088749,"rho":0.002594140809487118,"breakevenPct":3.3580999986634215}],"put":[{"delta":0.1,"premium":0.4170511767404782,"strike":6.276135742454182,"iv":2.3349255670309854,"gamma":0.045210906726459874,"theta":-0.01948358003306391,"vega":0.005606441955456878,"rho":-0.0013015673173887472,"breakevenPct":49.139890922624105},{"delta":0.15,"premium":0.22941460562382848,"strike":9.16285222117187,"iv":0.9691693135185941,"gamma":0.1133419867834677,"theta":-0.010349021867898094,"vega":0.007461913307815886,"rho":-0.0016557183004313378,"breakevenPct":22.45279847614548},{"delta":0.2,"premium":1.1496134287844573,"strike":7.926362450196899,"iv":2.388011775039045,"gamma":0.03760773140922285,"theta":-0.03351883743050792,"vega":0.00864375016192863,"rho":-0.0028296465286005625,"breakevenPct":41.17405363357255},{"delta":0.25,"premium":1.2658473194634499,"strike":8.590556111219714,"iv":2.1959391966133923,"gamma":0.04878871726324218,"theta":-0.03196222438512483,"vega":0.009261852084390345,"rho":-0.0033967335872431767,"breakevenPct":36.41745840489354},{"delta":0.3,"premium":1.3820812101424425,"strike":9.254749772242528,"iv":2.0038666181877396,"gamma":0.05996970311726152,"theta":-0.030405611339741748,"vega":0.00987995400685206,"rho":-0.003963820645885791,"breakevenPct":31.660863176214527},{"delta":0.35,"premium":1.498315100821435,"strike":9.918943433265342,"iv":1.8117940397620869,"gamma":0.07115068897128085,"theta":-0.028848998294358663,"vega":0.010498055929313774,"rho":-0.004530907704528405,"breakevenPct":26.90426794753552},{"delta":0.4,"premium":1.6145489915004276,"strike":10.583137094288158,"iv":1.6197214613364337,"gamma":0.0823316748253002,"theta":-0.02729238524897558,"vega":0.01111615785177549,"rho":-0.00509799476317102,"breakevenPct":22.1476727188565},{"delta":0.45,"premium":1.7307828821794202,"strike":11.247330755310973,"iv":1.427648882910781,"gamma":0.09351266067931953,"theta":-0.025735772203592494,"vega":0.011734259774237206,"rho":-0.005665081821813634,"breakevenPct":17.39107749017749},{"delta":0.5,"premium":1.8470167728584128,"strike":11.911524416333787,"iv":1.2355763044851282,"gamma":0.10469364653333886,"theta":-0.024179159158209413,"vega":0.01235236169669892,"rho":-0.0062321688804562484,"breakevenPct":12.634482261498484},{"delta":0.55,"premium":2.0453661564756467,"strike":12.609197889094252,"iv":1.066511043867202,"gamma":0.11341900948913906,"theta":-0.0225489650687808,"vega":0.012772250649428149,"rho":-0.006865704574716373,"breakevenPct":8.300071765463487},{"delta":0.6,"premium":2.8819113887181547,"strike":13.567074109219261,"iv":1.0762570427023095,"gamma":0.1030594436043941,"theta":-0.0203469042686124,"vega":0.011651642311078588,"rho":-0.008015674401933624,"breakevenPct":7.246851384538999},{"delta":0.65,"premium":3.718456620960664,"strike":14.524950329344271,"iv":1.0860030415374167,"gamma":0.09269987771964912,"theta":-0.018144843468443993,"vega":0.010531033972729026,"rho":-0.009165644229150876,"breakevenPct":6.1936310036145095},{"delta":0.7,"premium":4.555001853203171,"strike":15.48282654946928,"iv":1.0957490403725239,"gamma":0.08234031183490416,"theta":-0.01594278266827559,"vega":0.009410425634379466,"rho":-0.010315614056368126,"breakevenPct":5.140410622690021},{"delta":0.75,"premium":5.391547085445682,"strike":16.440702769594292,"iv":1.1054950392076313,"gamma":0.07198074595015919,"theta":-0.013740721868107184,"vega":0.008289817296029903,"rho":-0.01146558388358538,"breakevenPct":4.08719024176553},{"delta":0.8,"premium":6.228092317688191,"strike":17.398578989719304,"iv":1.1152410380427384,"gamma":0.0616211800654142,"theta":-0.01153866106793878,"vega":0.00716920895768034,"rho":-0.01261555371080263,"breakevenPct":3.0339698608410393},{"delta":0.85,"premium":7.064637549930699,"strike":18.356455209844313,"iv":1.1249870368778458,"gamma":0.05126161418066924,"theta":-0.00933660026777038,"vega":0.00604860061933078,"rho":-0.01376552353801988,"breakevenPct":1.9807494799165513},{"delta":0.9,"premium":7.901182782173208,"strike":19.31433142996932,"iv":1.134733035712953,"gamma":0.040902048295924254,"theta":-0.00713453946760197,"vega":0.0049279922809812166,"rho":-0.014915493365237134,"breakevenPct":0.9275290989920606}]},"raw":{"call":[{"delta":0.15,"premium":0.3158042088169425,"strike":18.583109298591864,"iv":1.3621347385326692,"gamma":0.052148970902076985,"theta":-0.01823490475227254,"vega":0.007548187833959188,"rho":0.001130528706574389,"breakevenPct":64.05306864070147},{"delta":0.2,"premium":0.5346600883012984,"strike":20.462134510683978,"iv":1.8136666189417503,"gamma":0.047347914955616896,"theta":-0.028422960731216744,"vega":0.00918631621133887,"rho":0.0014236508161610368,"breakevenPct":82.26384200508053},{"delta":0.25,"premium":0.875,"strike":23.511266298187298,"iv":2.4298055696601097,"gamma":0.03988945800411579,"theta":-0.04294807024372565,"vega":0.010437381939518172,"rho":0.0016188391970339386,"breakevenPct":111.68633939398696},{"delta":0.3,"premium":0.49841235199117356,"strike":15.652951854384973,"iv":1.0947566216297242,"gamma":0.1589615214929456,"theta":-0.020559289238534534,"vega":0.011267357363122562,"rho":0.002369425968173106,"breakevenPct":40.20281429145962},{"delta":0.35,"premium":0.4641835736983623,"strike":12.321559520899536,"iv":0.5614534588120264,"gamma":0.20421359080909313,"theta":-0.011478000488878025,"vega":0.011535761427523833,"rho":0.0028553216355335235,"breakevenPct":10.987353251717861},{"delta":0.4,"premium":0.7025116108530924,"strike":12.016010755316548,"iv":0.6367162307504278,"gamma":0.18916836959178684,"theta":-0.012810193106819849,"vega":0.011425763871913956,"rho":0.003130752682391566,"breakevenPct":10.403839984111464},{"delta":0.45,"premium":0.9408396480078223,"strike":11.710461989733561,"iv":0.7119790026888292,"gamma":0.17412314837448056,"theta":-0.014142385724761673,"vega":0.011315766316304082,"rho":0.0034061837292496083,"breakevenPct":9.820326716505066},{"delta":0.5,"premium":1.179167685162552,"strike":11.404913224150574,"iv":0.7872417746272304,"gamma":0.15907792715717428,"theta":-0.015474578342703497,"vega":0.011205768760694207,"rho":0.00368161477610765,"breakevenPct":9.236813448898669},{"delta":0.55,"premium":1.417495722317282,"strike":11.099364458567587,"iv":0.8625045465656319,"gamma":0.144032705939868,"theta":-0.01680677096064532,"vega":0.01109577120508433,"rho":0.003957045822965693,"breakevenPct":8.65330018129227},{"delta":0.6,"premium":1.6558237594720115,"strike":10.7938156929846,"iv":0.9377673185040332,"gamma":0.12898748472256172,"theta":-0.018138963578587144,"vega":0.010985773649474456,"rho":0.0042324768698237345,"breakevenPct":8.069786913685874},{"delta":0.65,"premium":1.8941517966267418,"strike":10.488266927401613,"iv":1.0130300904424345,"gamma":0.11394226350525542,"theta":-0.01947115619652897,"vega":0.01087577609386458,"rho":0.004507907916681778,"breakevenPct":7.486273646079475},{"delta":0.7,"premium":2.1324798337814714,"strike":10.182718161818627,"iv":1.088292862380836,"gamma":0.09889704228794917,"theta":-0.02080334881447079,"vega":0.010765778538254705,"rho":0.004783338963539819,"breakevenPct":6.902760378473078},{"delta":0.75,"premium":2.8529599925017424,"strike":9.378537642471246,"iv":1.3685042111573824,"gamma":0.08285302020566013,"theta":-0.020983835228561447,"vega":0.009985808284054577,"rho":0.004669895589093653,"breakevenPct":6.17619474802941},{"delta":0.8,"premium":4.29067141663543,"strike":7.832611379961904,"iv":1.9535893135389313,"gamma":0.06532321972222763,"theta":-0.019451087040903356,"vega":0.008209211975732635,"rho":0.003977977329224808,"breakevenPct":5.236829831574079},{"delta":0.85,"premium":5.728382840769115,"strike":6.286685117452565,"iv":2.538674415920479,"gamma":0.04779341923879516,"theta":-0.017918338853245265,"vega":0.006432615667410693,"rho":0.0032860590693559637,"breakevenPct":4.297464915118752},{"delta":0.9,"premium":7.166094264902801,"strike":4.740758854943223,"iv":3.1237595183020277,"gamma":0.03026361875536266,"theta":-0.016385590665587174,"vega":0.004656019359088749,"rho":0.002594140809487118,"breakevenPct":3.3580999986634215}],"put":[{"delta":0.1,"premium":0.4170511767404782,"strike":6.276135742454182,"iv":2.3349255670309854,"gamma":0.045210906726459874,"theta":-0.01948358003306391,"vega":0.005606441955456878,"rho":-0.0013015673173887472,"breakevenPct":49.139890922624105},{"delta":0.15,"premium":0.22941460562382848,"strike":9.16285222117187,"iv":0.9691693135185941,"gamma":0.1133419867834677,"theta":-0.010349021867898094,"vega":0.007461913307815886,"rho":-0.0016557183004313378,"breakevenPct":22.45279847614548},{"delta":0.2,"premium":1.1496134287844573,"strike":7.926362450196899,"iv":2.388011775039045,"gamma":0.03760773140922285,"theta":-0.03351883743050792,"vega":0.00864375016192863,"rho":-0.0028296465286005625,"breakevenPct":41.17405363357255},{"delta":0.25,"premium":1.2658473194634499,"strike":8.590556111219714,"iv":2.1959391966133923,"gamma":0.04878871726324218,"theta":-0.03196222438512483,"vega":0.009261852084390345,"rho":-0.0033967335872431767,"breakevenPct":36.41745840489354},{"delta":0.3,"premium":1.3820812101424425,"strike":9.254749772242528,"iv":2.0038666181877396,"gamma":0.05996970311726152,"theta":-0.030405611339741748,"vega":0.00987995400685206,"rho":-0.003963820645885791,"breakevenPct":31.660863176214527},{"delta":0.35,"premium":1.498315100821435,"strike":9.918943433265342,"iv":1.8117940397620869,"gamma":0.07115068897128085,"theta":-0.028848998294358663,"vega":0.010498055929313774,"rho":-0.004530907704528405,"breakevenPct":26.90426794753552},{"delta":0.4,"premium":1.6145489915004276,"strike":10.583137094288158,"iv":1.6197214613364337,"gamma":0.0823316748253002,"theta":-0.02729238524897558,"vega":0.01111615785177549,"rho":-0.00509799476317102,"breakevenPct":22.1476727188565},{"delta":0.45,"premium":1.7307828821794202,"strike":11.247330755310973,"iv":1.427648882910781,"gamma":0.09351266067931953,"theta":-0.025735772203592494,"vega":0.011734259774237206,"rho":-0.005665081821813634,"breakevenPct":17.39107749017749},{"delta":0.5,"premium":1.8470167728584128,"strike":11.911524416333787,"iv":1.2355763044851282,"gamma":0.10469364653333886,"theta":-0.024179159158209413,"vega":0.01235236169669892,"rho":-0.0062321688804562484,"breakevenPct":12.634482261498484},{"delta":0.55,"premium":2.0453661564756467,"strike":12.609197889094252,"iv":1.066511043867202,"gamma":0.11341900948913906,"theta":-0.0225489650687808,"vega":0.012772250649428149,"rho":-0.006865704574716373,"breakevenPct":8.300071765463487},{"delta":0.6,"premium":2.8819113887181547,"strike":13.567074109219261,"iv":1.0762570427023095,"gamma":0.1030594436043941,"theta":-0.0203469042686124,"vega":0.011651642311078588,"rho":-0.008015674401933624,"breakevenPct":7.246851384538999},{"delta":0.65,"premium":3.718456620960664,"strike":14.524950329344271,"iv":1.0860030415374167,"gamma":0.09269987771964912,"theta":-0.018144843468443993,"vega":0.010531033972729026,"rho":-0.009165644229150876,"breakevenPct":6.1936310036145095},{"delta":0.7,"premium":4.555001853203171,"strike":15.48282654946928,"iv":1.0957490403725239,"gamma":0.08234031183490416,"theta":-0.01594278266827559,"vega":0.009410425634379466,"rho":-0.010315614056368126,"breakevenPct":5.140410622690021},{"delta":0.75,"premium":5.391547085445682,"strike":16.440702769594292,"iv":1.1054950392076313,"gamma":0.07198074595015919,"theta":-0.013740721868107184,"vega":0.008289817296029903,"rho":-0.01146558388358538,"breakevenPct":4.08719024176553},{"delta":0.8,"premium":6.228092317688191,"strike":17.398578989719304,"iv":1.1152410380427384,"gamma":0.0616211800654142,"theta":-0.01153866106793878,"vega":0.00716920895768034,"rho":-0.01261555371080263,"breakevenPct":3.0339698608410393},{"delta":0.85,"premium":7.064637549930699,"strike":18.356455209844313,"iv":1.1249870368778458,"gamma":0.05126161418066924,"theta":-0.00933660026777038,"vega":0.00604860061933078,"rho":-0.01376552353801988,"breakevenPct":1.9807494799165513},{"delta":0.9,"premium":7.901182782173208,"strike":19.31433142996932,"iv":1.134733035712953,"gamma":0.040902048295924254,"theta":-0.00713453946760197,"vega":0.0049279922809812166,"rho":-0.014915493365237134,"breakevenPct":0.9275290989920606}]}},"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"}}