{"symbol":"CRESY","url":"https://intraalpha.com/companies/CRESY","capturedAt":"2026-10-22T04:42:09.338Z","state":"ready","quote":{"symbol":"CRESY","last_price":11.16,"prev_close":11.15,"regular_close":11.16,"change":0.01,"change_pct":0.0897,"regular_change":0.01,"regular_change_pct":0.0897,"extended_change":0,"extended_change_pct":0,"bid":11.05,"ask":11.27,"bid_size":100,"ask_size":100,"volume":104241,"vwap":11.164476,"open":11.16,"high":11.235,"low":11.1,"close":11.16,"trade_count":1976,"last_trade_at":"2026-10-21T20:36:18.595057983Z","last_quote_at":"2026-10-21T20:00:03.700214692Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:41:57.490124989-04:00","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":"CRESY","fetched_at":"2026-10-22T04:42:08.927329+00:00","name":"Cresud SACIF y A","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONGLOMERATES","country":"USA","description":"Cresud Sociedad Annima Comercial, Inmobiliaria, Financiera y Agropecuaria, an agricultural company, produces agricultural commodities in Brazil and other Latin American countries. The company is headquartered in Buenos Aires, Argentina.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":790816000,"ebitda":243291996000,"pe_ratio":5.78,"peg_ratio":0,"book_value":13.5,"dividend_per_share":null,"dividend_yield":null,"eps":1.93,"revenue_ttm":1379363062000,"gross_profit_ttm":560035004000,"profit_margin":0.129,"operating_margin_ttm":0.169,"return_on_assets_ttm":0.0203,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":-0.503,"quarterly_revenue_growth":0.083,"analyst_target_price":15.86,"analyst_number":1,"beta":-0.058,"fifty_two_week_high":14.21,"fifty_two_week_low":8.55,"fifty_day_ma":11.63,"two_hundred_day_ma":11.66,"shares_outstanding":70925000,"forward_pe":25.97,"price_to_sales":0.0006,"price_to_book":0.937,"ev_to_revenue":2.06,"ev_to_ebitda":4.242},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:42:08.927329+00:00"},"optionObservedAt":"2026-10-21T19:57:32.767Z","bars":[{"c":11.03,"h":11.15,"l":11.03,"n":52,"o":11.15,"t":"2026-10-15T13:30:00Z","v":3439,"vw":11.101977},{"c":11.06,"h":11.06,"l":11.03,"n":58,"o":11.05,"t":"2026-10-15T13:35:00Z","v":6274,"vw":11.05175},{"c":11.075,"h":11.075,"l":11.0356,"n":9,"o":11.075,"t":"2026-10-15T13:40:00Z","v":5235,"vw":11.042342},{"c":11.047,"h":11.0993,"l":11.047,"n":23,"o":11.06,"t":"2026-10-15T13:45:00Z","v":3539,"vw":11.073941},{"c":11.03,"h":11.03,"l":11.03,"n":10,"o":11.03,"t":"2026-10-15T13:50:00Z","v":2089,"vw":11.03},{"c":11.01,"h":11.01,"l":11,"n":22,"o":11,"t":"2026-10-15T13:55:00Z","v":2730,"vw":11.002458},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-15T14:00:00Z","v":179,"vw":10.99},{"c":11.1,"h":11.14,"l":11.03,"n":104,"o":11.03,"t":"2026-10-15T14:05:00Z","v":17336,"vw":11.082624},{"c":11.13,"h":11.175,"l":11.13,"n":13,"o":11.16,"t":"2026-10-15T14:10:00Z","v":422,"vw":11.155},{"c":11.13,"h":11.1402,"l":11.13,"n":9,"o":11.13,"t":"2026-10-15T14:15:00Z","v":2743,"vw":11.136793},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-15T14:20:00Z","v":113,"vw":11.16},{"c":11.14,"h":11.18,"l":11.14,"n":5,"o":11.14,"t":"2026-10-15T14:25:00Z","v":318,"vw":11.153333},{"c":11.1806,"h":11.1806,"l":11.1806,"n":1,"o":11.1806,"t":"2026-10-15T14:30:00Z","v":8925,"vw":11.1806},{"c":11.24,"h":11.3,"l":11.21,"n":111,"o":11.21,"t":"2026-10-15T14:35:00Z","v":5482,"vw":11.270744},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-15T14:40:00Z","v":288,"vw":11.2},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-15T14:50:00Z","v":353,"vw":11.36},{"c":11.295,"h":11.295,"l":11.235,"n":7,"o":11.235,"t":"2026-10-15T15:05:00Z","v":511,"vw":11.2825},{"c":11.26,"h":11.26,"l":11.25,"n":2,"o":11.25,"t":"2026-10-15T15:10:00Z","v":500,"vw":11.2572},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-15T15:15:00Z","v":112,"vw":11.3},{"c":11.15,"h":11.24,"l":11.14,"n":71,"o":11.23,"t":"2026-10-15T15:20:00Z","v":6126,"vw":11.156706},{"c":11.28,"h":11.39,"l":11.2,"n":198,"o":11.2,"t":"2026-10-15T15:25:00Z","v":21471,"vw":11.284754},{"c":11.28,"h":11.285,"l":11.275,"n":25,"o":11.275,"t":"2026-10-15T15:30:00Z","v":1565,"vw":11.28289},{"c":11.27,"h":11.29,"l":11.24,"n":12,"o":11.29,"t":"2026-10-15T15:35:00Z","v":645,"vw":11.264545},{"c":11.27,"h":11.28,"l":11.24,"n":39,"o":11.25,"t":"2026-10-15T15:40:00Z","v":3018,"vw":11.261418},{"c":11.29,"h":11.29,"l":11.25,"n":46,"o":11.265,"t":"2026-10-15T15:45:00Z","v":1935,"vw":11.264286},{"c":11.285,"h":11.285,"l":11.285,"n":7,"o":11.285,"t":"2026-10-15T15:50:00Z","v":327,"vw":11.285},{"c":11.285,"h":11.285,"l":11.285,"n":3,"o":11.285,"t":"2026-10-15T15:55:00Z","v":200,"vw":11.285},{"c":11.34,"h":11.34,"l":11.26,"n":29,"o":11.26,"t":"2026-10-15T16:00:00Z","v":4856,"vw":11.308156},{"c":11.305,"h":11.32,"l":11.26,"n":21,"o":11.32,"t":"2026-10-15T16:10:00Z","v":2875,"vw":11.30145},{"c":11.25,"h":11.3154,"l":11.25,"n":18,"o":11.305,"t":"2026-10-15T16:15:00Z","v":2022,"vw":11.284563},{"c":11.28,"h":11.28,"l":11.2636,"n":8,"o":11.2636,"t":"2026-10-15T16:20:00Z","v":632,"vw":11.274533},{"c":11.26,"h":11.26,"l":11.26,"n":5,"o":11.26,"t":"2026-10-15T16:25:00Z","v":220,"vw":11.26},{"c":11.26,"h":11.26,"l":11.26,"n":3,"o":11.26,"t":"2026-10-15T16:30:00Z","v":210,"vw":11.26},{"c":11.26,"h":11.26,"l":11.26,"n":5,"o":11.26,"t":"2026-10-15T16:35:00Z","v":302,"vw":11.26},{"c":11.29,"h":11.29,"l":11.24,"n":42,"o":11.2528,"t":"2026-10-15T16:40:00Z","v":7082,"vw":11.251769},{"c":11.275,"h":11.275,"l":11.275,"n":4,"o":11.275,"t":"2026-10-15T16:45:00Z","v":315,"vw":11.275},{"c":11.275,"h":11.275,"l":11.275,"n":4,"o":11.275,"t":"2026-10-15T16:50:00Z","v":201,"vw":11.275},{"c":11.315,"h":11.315,"l":11.31,"n":11,"o":11.31,"t":"2026-10-15T16:55:00Z","v":598,"vw":11.313261},{"c":11.27,"h":11.28,"l":11.27,"n":11,"o":11.28,"t":"2026-10-15T17:00:00Z","v":478,"vw":11.273333},{"c":11.25,"h":11.25,"l":11.25,"n":8,"o":11.25,"t":"2026-10-15T17:05:00Z","v":253,"vw":11.25},{"c":11.26,"h":11.26,"l":11.26,"n":4,"o":11.26,"t":"2026-10-15T17:10:00Z","v":210,"vw":11.26},{"c":11.31,"h":11.31,"l":11.29,"n":15,"o":11.29,"t":"2026-10-15T17:15:00Z","v":879,"vw":11.300568},{"c":11.315,"h":11.35,"l":11.29,"n":31,"o":11.31,"t":"2026-10-15T17:20:00Z","v":3642,"vw":11.318313},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-10-15T17:25:00Z","v":227,"vw":11.29},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-15T17:30:00Z","v":200,"vw":11.32},{"c":11.34,"h":11.34,"l":11.32,"n":13,"o":11.32,"t":"2026-10-15T17:35:00Z","v":441,"vw":11.33},{"c":11.3082,"h":11.3082,"l":11.3082,"n":6,"o":11.3082,"t":"2026-10-15T17:40:00Z","v":209,"vw":11.3082},{"c":11.34,"h":11.36,"l":11.32,"n":27,"o":11.34,"t":"2026-10-15T17:45:00Z","v":1555,"vw":11.33788},{"c":11.34,"h":11.36,"l":11.32,"n":15,"o":11.32,"t":"2026-10-15T17:50:00Z","v":586,"vw":11.3425},{"c":11.36,"h":11.36,"l":11.34,"n":16,"o":11.34,"t":"2026-10-15T17:55:00Z","v":964,"vw":11.345385},{"c":11.37,"h":11.37,"l":11.36,"n":10,"o":11.36,"t":"2026-10-15T18:00:00Z","v":533,"vw":11.365},{"c":11.38,"h":11.39,"l":11.37,"n":70,"o":11.39,"t":"2026-10-15T18:05:00Z","v":3561,"vw":11.381709},{"c":11.34,"h":11.38,"l":11.34,"n":29,"o":11.38,"t":"2026-10-15T18:10:00Z","v":1448,"vw":11.357513},{"c":11.33,"h":11.33,"l":11.33,"n":4,"o":11.33,"t":"2026-10-15T18:15:00Z","v":212,"vw":11.33},{"c":11.3434,"h":11.3434,"l":11.32,"n":9,"o":11.32,"t":"2026-10-15T18:20:00Z","v":418,"vw":11.33155},{"c":11.3,"h":11.33,"l":11.3,"n":18,"o":11.32,"t":"2026-10-15T18:25:00Z","v":1252,"vw":11.318894},{"c":11.34,"h":11.37,"l":11.3,"n":117,"o":11.32,"t":"2026-10-15T18:30:00Z","v":14068,"vw":11.349611},{"c":11.35,"h":11.35,"l":11.35,"n":22,"o":11.35,"t":"2026-10-15T18:35:00Z","v":1452,"vw":11.35},{"c":11.345,"h":11.345,"l":11.33,"n":8,"o":11.33,"t":"2026-10-15T18:40:00Z","v":431,"vw":11.335},{"c":11.32,"h":11.35,"l":11.32,"n":30,"o":11.345,"t":"2026-10-15T18:45:00Z","v":3463,"vw":11.33674},{"c":11.32,"h":11.345,"l":11.32,"n":16,"o":11.345,"t":"2026-10-15T18:50:00Z","v":874,"vw":11.3275},{"c":11.355,"h":11.355,"l":11.33,"n":15,"o":11.33,"t":"2026-10-15T18:55:00Z","v":1700,"vw":11.333672},{"c":11.35,"h":11.37,"l":11.32,"n":58,"o":11.345,"t":"2026-10-15T19:00:00Z","v":5207,"vw":11.348601},{"c":11.355,"h":11.38,"l":11.32,"n":40,"o":11.35,"t":"2026-10-15T19:05:00Z","v":3199,"vw":11.355878},{"c":11.38,"h":11.38,"l":11.35,"n":31,"o":11.35,"t":"2026-10-15T19:10:00Z","v":1400,"vw":11.3625},{"c":11.415,"h":11.43,"l":11.38,"n":87,"o":11.39,"t":"2026-10-15T19:15:00Z","v":4948,"vw":11.406602},{"c":11.42,"h":11.43,"l":11.415,"n":47,"o":11.43,"t":"2026-10-15T19:20:00Z","v":2416,"vw":11.423358},{"c":11.41,"h":11.43,"l":11.39,"n":58,"o":11.415,"t":"2026-10-15T19:25:00Z","v":2862,"vw":11.409759},{"c":11.4,"h":11.42,"l":11.4,"n":47,"o":11.4,"t":"2026-10-15T19:30:00Z","v":3100,"vw":11.403547},{"c":11.415,"h":11.415,"l":11.39,"n":32,"o":11.41,"t":"2026-10-15T19:35:00Z","v":1535,"vw":11.406739},{"c":11.405,"h":11.405,"l":11.4,"n":76,"o":11.4,"t":"2026-10-15T19:40:00Z","v":4283,"vw":11.40383},{"c":11.405,"h":11.405,"l":11.39,"n":163,"o":11.405,"t":"2026-10-15T19:45:00Z","v":6623,"vw":11.404434},{"c":11.44,"h":11.44,"l":11.4,"n":87,"o":11.405,"t":"2026-10-15T19:50:00Z","v":3846,"vw":11.416327},{"c":11.37,"h":11.425,"l":11.36,"n":263,"o":11.41,"t":"2026-10-15T19:55:00Z","v":15713,"vw":11.392854},{"c":11.39,"h":11.39,"l":11.39,"n":9,"o":11.39,"t":"2026-10-15T20:00:00Z","v":7045,"vw":11.39},{"c":11.404,"h":11.404,"l":11.404,"n":5,"o":11.404,"t":"2026-10-15T20:05:00Z","v":1250,"vw":11.404},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T23:35:00Z","v":100,"vw":11.32},{"c":11.585,"h":11.6214,"l":11.34,"n":75,"o":11.47,"t":"2026-10-16T13:30:00Z","v":7115,"vw":11.457114},{"c":11.63,"h":11.63,"l":11.5363,"n":48,"o":11.585,"t":"2026-10-16T13:35:00Z","v":2036,"vw":11.567431},{"c":11.585,"h":11.585,"l":11.585,"n":2,"o":11.585,"t":"2026-10-16T13:40:00Z","v":300,"vw":11.585},{"c":11.575,"h":11.67,"l":11.54,"n":60,"o":11.62,"t":"2026-10-16T13:45:00Z","v":3162,"vw":11.596592},{"c":11.49,"h":11.52,"l":11.392,"n":7,"o":11.5,"t":"2026-10-16T13:50:00Z","v":1057,"vw":11.45628},{"c":11.495,"h":11.5,"l":11.495,"n":6,"o":11.5,"t":"2026-10-16T13:55:00Z","v":392,"vw":11.496773},{"c":11.505,"h":11.505,"l":11.5,"n":19,"o":11.5,"t":"2026-10-16T14:00:00Z","v":582,"vw":11.502},{"c":11.505,"h":11.55,"l":11.505,"n":5,"o":11.55,"t":"2026-10-16T14:05:00Z","v":290,"vw":11.5275},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-16T14:10:00Z","v":142,"vw":11.57},{"c":11.52,"h":11.52,"l":11.51,"n":4,"o":11.51,"t":"2026-10-16T14:25:00Z","v":516,"vw":11.514},{"c":11.515,"h":11.515,"l":11.515,"n":2,"o":11.515,"t":"2026-10-16T14:35:00Z","v":287,"vw":11.515},{"c":11.565,"h":11.565,"l":11.5,"n":48,"o":11.54,"t":"2026-10-16T14:40:00Z","v":4275,"vw":11.515921},{"c":11.55,"h":11.55,"l":11.52,"n":32,"o":11.52,"t":"2026-10-16T14:45:00Z","v":1146,"vw":11.526667},{"c":11.58,"h":11.58,"l":11.57,"n":5,"o":11.57,"t":"2026-10-16T14:50:00Z","v":209,"vw":11.575},{"c":11.6,"h":11.6,"l":11.59,"n":14,"o":11.59,"t":"2026-10-16T14:55:00Z","v":634,"vw":11.597153},{"c":11.595,"h":11.61,"l":11.595,"n":39,"o":11.61,"t":"2026-10-16T15:00:00Z","v":569,"vw":11.601276},{"c":11.57,"h":11.57,"l":11.57,"n":31,"o":11.57,"t":"2026-10-16T15:05:00Z","v":993,"vw":11.57},{"c":11.555,"h":11.59,"l":11.555,"n":3,"o":11.59,"t":"2026-10-16T15:15:00Z","v":296,"vw":11.569},{"c":11.55,"h":11.595,"l":11.55,"n":26,"o":11.555,"t":"2026-10-16T15:20:00Z","v":1265,"vw":11.567662},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-16T15:25:00Z","v":176,"vw":11.58},{"c":11.62,"h":11.62,"l":11.6,"n":37,"o":11.6,"t":"2026-10-16T15:30:00Z","v":2423,"vw":11.605432},{"c":11.66,"h":11.66,"l":11.66,"n":5,"o":11.66,"t":"2026-10-16T15:35:00Z","v":405,"vw":11.66},{"c":11.715,"h":11.76,"l":11.67,"n":78,"o":11.67,"t":"2026-10-16T15:40:00Z","v":4169,"vw":11.711901},{"c":11.76,"h":11.76,"l":11.75,"n":20,"o":11.75,"t":"2026-10-16T15:45:00Z","v":1246,"vw":11.754673},{"c":11.72,"h":11.76,"l":11.69,"n":69,"o":11.735,"t":"2026-10-16T15:50:00Z","v":3230,"vw":11.709689},{"c":11.72,"h":11.74,"l":11.69,"n":77,"o":11.72,"t":"2026-10-16T15:55:00Z","v":6725,"vw":11.716467},{"c":11.685,"h":11.7337,"l":11.68,"n":97,"o":11.72,"t":"2026-10-16T16:00:00Z","v":7415,"vw":11.712138},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-16T16:05:00Z","v":192,"vw":11.69},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-10-16T16:10:00Z","v":584,"vw":11.68},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-16T16:25:00Z","v":118,"vw":11.72},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-16T16:30:00Z","v":101,"vw":11.73},{"c":11.68,"h":11.68,"l":11.68,"n":35,"o":11.68,"t":"2026-10-16T16:35:00Z","v":1110,"vw":11.68},{"c":11.63,"h":11.65,"l":11.63,"n":35,"o":11.65,"t":"2026-10-16T16:40:00Z","v":1274,"vw":11.639352},{"c":11.61,"h":11.61,"l":11.61,"n":5,"o":11.61,"t":"2026-10-16T16:45:00Z","v":129,"vw":11.61},{"c":11.64,"h":11.65,"l":11.63,"n":35,"o":11.65,"t":"2026-10-16T16:55:00Z","v":1461,"vw":11.641},{"c":11.6325,"h":11.6325,"l":11.6325,"n":8,"o":11.6325,"t":"2026-10-16T17:00:00Z","v":180,"vw":11.6325},{"c":11.6,"h":11.635,"l":11.6,"n":22,"o":11.635,"t":"2026-10-16T17:05:00Z","v":948,"vw":11.6125},{"c":11.595,"h":11.595,"l":11.595,"n":18,"o":11.595,"t":"2026-10-16T17:10:00Z","v":740,"vw":11.595},{"c":11.555,"h":11.57,"l":11.555,"n":10,"o":11.57,"t":"2026-10-16T17:15:00Z","v":410,"vw":11.5625},{"c":11.56,"h":11.57,"l":11.56,"n":9,"o":11.56,"t":"2026-10-16T17:20:00Z","v":472,"vw":11.564545},{"c":11.59,"h":11.59,"l":11.59,"n":3,"o":11.59,"t":"2026-10-16T17:30:00Z","v":203,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":16,"o":11.59,"t":"2026-10-16T17:35:00Z","v":412,"vw":11.59},{"c":11.57,"h":11.595,"l":11.57,"n":30,"o":11.59,"t":"2026-10-16T17:40:00Z","v":1984,"vw":11.57998},{"c":11.555,"h":11.555,"l":11.555,"n":7,"o":11.555,"t":"2026-10-16T17:45:00Z","v":293,"vw":11.555},{"c":11.5849,"h":11.6,"l":11.55,"n":43,"o":11.56,"t":"2026-10-16T17:50:00Z","v":5564,"vw":11.569859},{"c":11.59,"h":11.59,"l":11.54,"n":21,"o":11.54,"t":"2026-10-16T17:55:00Z","v":615,"vw":11.562857},{"c":11.56,"h":11.565,"l":11.54,"n":32,"o":11.565,"t":"2026-10-16T18:00:00Z","v":1625,"vw":11.54897},{"c":11.57,"h":11.57,"l":11.56,"n":7,"o":11.56,"t":"2026-10-16T18:05:00Z","v":333,"vw":11.565},{"c":11.535,"h":11.555,"l":11.535,"n":35,"o":11.55,"t":"2026-10-16T18:10:00Z","v":3216,"vw":11.54055},{"c":11.54,"h":11.54,"l":11.54,"n":12,"o":11.54,"t":"2026-10-16T18:15:00Z","v":308,"vw":11.54},{"c":11.535,"h":11.555,"l":11.535,"n":20,"o":11.55,"t":"2026-10-16T18:20:00Z","v":712,"vw":11.542828},{"c":11.56,"h":11.56,"l":11.502,"n":147,"o":11.55,"t":"2026-10-16T18:30:00Z","v":10648,"vw":11.528889},{"c":11.53,"h":11.54,"l":11.52,"n":35,"o":11.54,"t":"2026-10-16T18:35:00Z","v":1739,"vw":11.526197},{"c":11.53,"h":11.53,"l":11.53,"n":7,"o":11.53,"t":"2026-10-16T18:40:00Z","v":1044,"vw":11.53},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-16T18:45:00Z","v":200,"vw":11.55},{"c":11.49,"h":11.52,"l":11.49,"n":23,"o":11.52,"t":"2026-10-16T18:50:00Z","v":1173,"vw":11.5},{"c":11.495,"h":11.495,"l":11.49,"n":19,"o":11.495,"t":"2026-10-16T18:55:00Z","v":594,"vw":11.493676},{"c":11.51,"h":11.51,"l":11.49,"n":30,"o":11.49,"t":"2026-10-16T19:00:00Z","v":2494,"vw":11.491107},{"c":11.505,"h":11.505,"l":11.505,"n":5,"o":11.505,"t":"2026-10-16T19:10:00Z","v":258,"vw":11.505},{"c":11.5,"h":11.55,"l":11.5,"n":64,"o":11.55,"t":"2026-10-16T19:15:00Z","v":3206,"vw":11.506924},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-16T19:20:00Z","v":101,"vw":11.51},{"c":11.525,"h":11.53,"l":11.52,"n":43,"o":11.53,"t":"2026-10-16T19:30:00Z","v":1548,"vw":11.526587},{"c":11.5,"h":11.535,"l":11.5,"n":47,"o":11.52,"t":"2026-10-16T19:35:00Z","v":2572,"vw":11.520269},{"c":11.51,"h":11.51,"l":11.5,"n":11,"o":11.5,"t":"2026-10-16T19:40:00Z","v":600,"vw":11.505},{"c":11.495,"h":11.52,"l":11.495,"n":14,"o":11.52,"t":"2026-10-16T19:50:00Z","v":1105,"vw":11.498071},{"c":11.51,"h":11.52,"l":11.495,"n":256,"o":11.5,"t":"2026-10-16T19:55:00Z","v":11852,"vw":11.503969},{"c":11.52,"h":11.52,"l":11.52,"n":6,"o":11.52,"t":"2026-10-16T20:00:00Z","v":3425,"vw":11.52},{"c":11.64,"h":11.64,"l":11.64,"n":19,"o":11.64,"t":"2026-10-19T13:25:00Z","v":2012,"vw":11.64},{"c":11.62,"h":11.62,"l":11.62,"n":9,"o":11.62,"t":"2026-10-19T13:30:00Z","v":6021,"vw":11.62},{"c":11.51,"h":11.51,"l":11.47,"n":17,"o":11.48,"t":"2026-10-19T13:40:00Z","v":1344,"vw":11.483846},{"c":11.5,"h":11.505,"l":11.47,"n":51,"o":11.5,"t":"2026-10-19T13:45:00Z","v":3256,"vw":11.484275},{"c":11.55,"h":11.55,"l":11.53,"n":12,"o":11.54,"t":"2026-10-19T13:50:00Z","v":492,"vw":11.5375},{"c":11.54,"h":11.54,"l":11.47,"n":29,"o":11.51,"t":"2026-10-19T13:55:00Z","v":8317,"vw":11.526671},{"c":11.45,"h":11.535,"l":11.45,"n":40,"o":11.5,"t":"2026-10-19T14:00:00Z","v":1701,"vw":11.498543},{"c":11.46,"h":11.46,"l":11.44,"n":6,"o":11.44,"t":"2026-10-19T14:05:00Z","v":632,"vw":11.444177},{"c":11.485,"h":11.485,"l":11.485,"n":1,"o":11.485,"t":"2026-10-19T14:10:00Z","v":100,"vw":11.485},{"c":11.36,"h":11.435,"l":11.36,"n":70,"o":11.42,"t":"2026-10-19T14:15:00Z","v":8241,"vw":11.401364},{"c":11.34,"h":11.36,"l":11.34,"n":19,"o":11.36,"t":"2026-10-19T14:20:00Z","v":782,"vw":11.355},{"c":11.3,"h":11.3094,"l":11.3,"n":21,"o":11.3094,"t":"2026-10-19T14:25:00Z","v":1322,"vw":11.306457},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-19T14:30:00Z","v":100,"vw":11.28},{"c":11.315,"h":11.315,"l":11.3,"n":12,"o":11.3,"t":"2026-10-19T14:35:00Z","v":449,"vw":11.305},{"c":11.285,"h":11.285,"l":11.25,"n":12,"o":11.285,"t":"2026-10-19T14:40:00Z","v":1107,"vw":11.270146},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-19T14:45:00Z","v":100,"vw":11.24},{"c":11.28,"h":11.28,"l":11.255,"n":13,"o":11.255,"t":"2026-10-19T14:55:00Z","v":340,"vw":11.2675},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T15:00:00Z","v":100,"vw":11.25},{"c":11.345,"h":11.345,"l":11.29,"n":34,"o":11.29,"t":"2026-10-19T15:05:00Z","v":726,"vw":11.314},{"c":11.32,"h":11.355,"l":11.32,"n":75,"o":11.3225,"t":"2026-10-19T15:10:00Z","v":2778,"vw":11.345936},{"c":11.33,"h":11.3658,"l":11.33,"n":4,"o":11.36,"t":"2026-10-19T15:15:00Z","v":304,"vw":11.351933},{"c":11.35,"h":11.37,"l":11.34,"n":18,"o":11.36,"t":"2026-10-19T15:20:00Z","v":1092,"vw":11.36248},{"c":11.34,"h":11.34,"l":11.34,"n":6,"o":11.34,"t":"2026-10-19T15:25:00Z","v":160,"vw":11.34},{"c":11.35,"h":11.35,"l":11.34,"n":17,"o":11.35,"t":"2026-10-19T15:30:00Z","v":1062,"vw":11.344924},{"c":11.355,"h":11.355,"l":11.34,"n":9,"o":11.34,"t":"2026-10-19T15:35:00Z","v":790,"vw":11.35},{"c":11.36,"h":11.36,"l":11.34,"n":29,"o":11.34,"t":"2026-10-19T15:40:00Z","v":1035,"vw":11.347039},{"c":11.33,"h":11.345,"l":11.33,"n":35,"o":11.345,"t":"2026-10-19T15:45:00Z","v":2838,"vw":11.341778},{"c":11.32,"h":11.34,"l":11.32,"n":19,"o":11.33,"t":"2026-10-19T15:50:00Z","v":1512,"vw":11.332227},{"c":11.325,"h":11.3495,"l":11.31,"n":21,"o":11.335,"t":"2026-10-19T15:55:00Z","v":1696,"vw":11.335679},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-19T16:00:00Z","v":221,"vw":11.28},{"c":11.23,"h":11.29,"l":11.23,"n":41,"o":11.28,"t":"2026-10-19T16:05:00Z","v":2275,"vw":11.270993},{"c":11.27,"h":11.27,"l":11.255,"n":5,"o":11.255,"t":"2026-10-19T16:10:00Z","v":287,"vw":11.263478},{"c":11.2899,"h":11.2899,"l":11.2899,"n":3,"o":11.2899,"t":"2026-10-19T16:15:00Z","v":112,"vw":11.2899},{"c":11.29,"h":11.3,"l":11.27,"n":21,"o":11.29,"t":"2026-10-19T16:20:00Z","v":2129,"vw":11.295789},{"c":11.31,"h":11.31,"l":11.31,"n":8,"o":11.31,"t":"2026-10-19T16:25:00Z","v":306,"vw":11.31},{"c":11.305,"h":11.34,"l":11.305,"n":52,"o":11.305,"t":"2026-10-19T16:30:00Z","v":21489,"vw":11.332913},{"c":11.29,"h":11.315,"l":11.29,"n":8,"o":11.3,"t":"2026-10-19T16:35:00Z","v":487,"vw":11.303889},{"c":11.27,"h":11.29,"l":11.27,"n":328,"o":11.29,"t":"2026-10-19T16:45:00Z","v":5685,"vw":11.282522},{"c":11.27,"h":11.27,"l":11.27,"n":18,"o":11.27,"t":"2026-10-19T16:50:00Z","v":680,"vw":11.27},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-19T16:55:00Z","v":108,"vw":11.22},{"c":11.2346,"h":11.2346,"l":11.2346,"n":5,"o":11.2346,"t":"2026-10-19T17:05:00Z","v":280,"vw":11.2346},{"c":11.2301,"h":11.25,"l":11.2301,"n":10,"o":11.24,"t":"2026-10-19T17:10:00Z","v":1105,"vw":11.241286},{"c":11.23,"h":11.24,"l":11.23,"n":65,"o":11.23,"t":"2026-10-19T17:15:00Z","v":1463,"vw":11.232},{"c":11.23,"h":11.23,"l":11.22,"n":14,"o":11.22,"t":"2026-10-19T17:20:00Z","v":498,"vw":11.227537},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-19T17:25:00Z","v":115,"vw":11.23},{"c":11.28,"h":11.28,"l":11.25,"n":12,"o":11.25,"t":"2026-10-19T17:30:00Z","v":1453,"vw":11.254059},{"c":11.29,"h":11.295,"l":11.255,"n":28,"o":11.28,"t":"2026-10-19T17:35:00Z","v":2689,"vw":11.282813},{"c":11.285,"h":11.285,"l":11.285,"n":2,"o":11.285,"t":"2026-10-19T17:40:00Z","v":1122,"vw":11.285},{"c":11.27,"h":11.31,"l":11.27,"n":29,"o":11.31,"t":"2026-10-19T17:45:00Z","v":1848,"vw":11.2875},{"c":11.27,"h":11.27,"l":11.265,"n":17,"o":11.27,"t":"2026-10-19T17:50:00Z","v":1083,"vw":11.267453},{"c":11.27,"h":11.28,"l":11.2695,"n":8,"o":11.2695,"t":"2026-10-19T17:55:00Z","v":601,"vw":11.275267},{"c":11.2795,"h":11.2795,"l":11.27,"n":30,"o":11.2795,"t":"2026-10-19T18:00:00Z","v":857,"vw":11.277744},{"c":11.26,"h":11.28,"l":11.26,"n":37,"o":11.27,"t":"2026-10-19T18:05:00Z","v":1933,"vw":11.272441},{"c":11.285,"h":11.285,"l":11.26,"n":32,"o":11.26,"t":"2026-10-19T18:10:00Z","v":1581,"vw":11.278996},{"c":11.2995,"h":11.2995,"l":11.285,"n":4,"o":11.285,"t":"2026-10-19T18:15:00Z","v":1244,"vw":11.296588},{"c":11.28,"h":11.308,"l":11.28,"n":14,"o":11.3,"t":"2026-10-19T18:20:00Z","v":558,"vw":11.297},{"c":11.29,"h":11.29,"l":11.285,"n":8,"o":11.285,"t":"2026-10-19T18:30:00Z","v":425,"vw":11.288333},{"c":11.33,"h":11.335,"l":11.29,"n":62,"o":11.29,"t":"2026-10-19T18:35:00Z","v":5119,"vw":11.312475},{"c":11.32,"h":11.34,"l":11.32,"n":10,"o":11.335,"t":"2026-10-19T18:40:00Z","v":722,"vw":11.335153},{"c":11.37,"h":11.39,"l":11.35,"n":45,"o":11.35,"t":"2026-10-19T18:45:00Z","v":3834,"vw":11.382545},{"c":11.38,"h":11.3995,"l":11.37,"n":19,"o":11.38,"t":"2026-10-19T18:50:00Z","v":3897,"vw":11.39099},{"c":11.38,"h":11.38,"l":11.36,"n":38,"o":11.375,"t":"2026-10-19T18:55:00Z","v":5009,"vw":11.372597},{"c":11.3307,"h":11.41,"l":11.3307,"n":56,"o":11.3995,"t":"2026-10-19T19:00:00Z","v":5782,"vw":11.392436},{"c":11.39,"h":11.45,"l":11.38,"n":160,"o":11.38,"t":"2026-10-19T19:05:00Z","v":19746,"vw":11.406335},{"c":11.38,"h":11.405,"l":11.36,"n":188,"o":11.36,"t":"2026-10-19T19:10:00Z","v":17366,"vw":11.39774},{"c":11.405,"h":11.435,"l":11.39,"n":86,"o":11.4,"t":"2026-10-19T19:15:00Z","v":25069,"vw":11.403164},{"c":11.41,"h":11.41,"l":11.38,"n":9,"o":11.38,"t":"2026-10-19T19:20:00Z","v":337,"vw":11.395},{"c":11.395,"h":11.43,"l":11.39,"n":95,"o":11.43,"t":"2026-10-19T19:25:00Z","v":17979,"vw":11.402877},{"c":11.38,"h":11.43,"l":11.38,"n":152,"o":11.4,"t":"2026-10-19T19:30:00Z","v":21585,"vw":11.405546},{"c":11.39,"h":11.39,"l":11.39,"n":19,"o":11.39,"t":"2026-10-19T19:35:00Z","v":583,"vw":11.39},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-19T19:40:00Z","v":100,"vw":11.39},{"c":11.38,"h":11.39,"l":11.38,"n":30,"o":11.39,"t":"2026-10-19T19:45:00Z","v":1266,"vw":11.385619},{"c":11.37,"h":11.39,"l":11.37,"n":19,"o":11.385,"t":"2026-10-19T19:50:00Z","v":1096,"vw":11.383571},{"c":11.34,"h":11.375,"l":11.31,"n":210,"o":11.37,"t":"2026-10-19T19:55:00Z","v":10825,"vw":11.340685},{"c":11.35,"h":11.35,"l":11.35,"n":5,"o":11.35,"t":"2026-10-19T20:00:00Z","v":3591,"vw":11.35},{"c":11.19,"h":11.39,"l":11.19,"n":2,"o":11.39,"t":"2026-10-20T13:30:00Z","v":649,"vw":11.267658},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-20T13:35:00Z","v":250,"vw":11.3},{"c":11.39,"h":11.39,"l":11.33,"n":17,"o":11.33,"t":"2026-10-20T13:40:00Z","v":1092,"vw":11.358889},{"c":11.39,"h":11.39,"l":11.39,"n":4,"o":11.39,"t":"2026-10-20T13:45:00Z","v":190,"vw":11.39},{"c":11.397,"h":11.397,"l":11.397,"n":3,"o":11.397,"t":"2026-10-20T13:50:00Z","v":689,"vw":11.397},{"c":11.4,"h":11.435,"l":11.4,"n":12,"o":11.435,"t":"2026-10-20T14:05:00Z","v":1019,"vw":11.409432},{"c":11.425,"h":11.425,"l":11.425,"n":4,"o":11.425,"t":"2026-10-20T14:10:00Z","v":203,"vw":11.425},{"c":11.42,"h":11.4739,"l":11.42,"n":16,"o":11.4739,"t":"2026-10-20T14:15:00Z","v":878,"vw":11.431403},{"c":11.4,"h":11.4262,"l":11.4,"n":16,"o":11.4245,"t":"2026-10-20T14:20:00Z","v":819,"vw":11.420895},{"c":11.385,"h":11.395,"l":11.29,"n":28,"o":11.36,"t":"2026-10-20T14:25:00Z","v":1229,"vw":11.3595},{"c":11.38,"h":11.38,"l":11.38,"n":9,"o":11.38,"t":"2026-10-20T14:30:00Z","v":293,"vw":11.38},{"c":11.46,"h":11.46,"l":11.38,"n":19,"o":11.38,"t":"2026-10-20T14:35:00Z","v":2676,"vw":11.402638},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-20T14:40:00Z","v":561,"vw":11.41},{"c":11.41,"h":11.42,"l":11.41,"n":14,"o":11.41,"t":"2026-10-20T14:45:00Z","v":1964,"vw":11.411715},{"c":11.415,"h":11.415,"l":11.41,"n":20,"o":11.41,"t":"2026-10-20T14:50:00Z","v":10966,"vw":11.410235},{"c":11.34,"h":11.34,"l":11.34,"n":8,"o":11.34,"t":"2026-10-20T15:10:00Z","v":352,"vw":11.34},{"c":11.365,"h":11.365,"l":11.36,"n":18,"o":11.36,"t":"2026-10-20T15:15:00Z","v":764,"vw":11.363333},{"c":11.4059,"h":11.4059,"l":11.36,"n":34,"o":11.36,"t":"2026-10-20T15:20:00Z","v":660,"vw":11.39672},{"c":11.32,"h":11.33,"l":11.29,"n":15,"o":11.33,"t":"2026-10-20T15:30:00Z","v":1183,"vw":11.320909},{"c":11.32,"h":11.33,"l":11.32,"n":18,"o":11.33,"t":"2026-10-20T15:45:00Z","v":731,"vw":11.324},{"c":11.305,"h":11.305,"l":11.305,"n":4,"o":11.305,"t":"2026-10-20T15:55:00Z","v":209,"vw":11.305},{"c":11.32,"h":11.32,"l":11.32,"n":17,"o":11.32,"t":"2026-10-20T16:05:00Z","v":467,"vw":11.32},{"c":11.28,"h":11.335,"l":11.28,"n":38,"o":11.335,"t":"2026-10-20T16:10:00Z","v":4881,"vw":11.287312},{"c":11.235,"h":11.235,"l":11.235,"n":4,"o":11.235,"t":"2026-10-20T16:15:00Z","v":116,"vw":11.235},{"c":11.265,"h":11.265,"l":11.265,"n":4,"o":11.265,"t":"2026-10-20T16:20:00Z","v":316,"vw":11.265},{"c":11.29,"h":11.32,"l":11.28,"n":70,"o":11.3,"t":"2026-10-20T16:30:00Z","v":10438,"vw":11.296935},{"c":11.3,"h":11.33,"l":11.3,"n":15,"o":11.3,"t":"2026-10-20T16:35:00Z","v":682,"vw":11.3125},{"c":11.3,"h":11.3095,"l":11.3,"n":4,"o":11.3095,"t":"2026-10-20T16:45:00Z","v":562,"vw":11.3057},{"c":11.305,"h":11.305,"l":11.305,"n":7,"o":11.305,"t":"2026-10-20T16:50:00Z","v":319,"vw":11.305},{"c":11.27,"h":11.2905,"l":11.27,"n":27,"o":11.2905,"t":"2026-10-20T16:55:00Z","v":4055,"vw":11.280046},{"c":11.26,"h":11.26,"l":11.26,"n":4,"o":11.26,"t":"2026-10-20T17:05:00Z","v":104,"vw":11.26},{"c":11.24,"h":11.24,"l":11.24,"n":5,"o":11.24,"t":"2026-10-20T17:10:00Z","v":233,"vw":11.24},{"c":11.27,"h":11.27,"l":11.25,"n":24,"o":11.25,"t":"2026-10-20T17:15:00Z","v":1839,"vw":11.254274},{"c":11.25,"h":11.26,"l":11.25,"n":21,"o":11.26,"t":"2026-10-20T17:30:00Z","v":485,"vw":11.253333},{"c":11.21,"h":11.24,"l":11.2,"n":33,"o":11.24,"t":"2026-10-20T17:35:00Z","v":9197,"vw":11.204236},{"c":11.2,"h":11.22,"l":11.2,"n":34,"o":11.22,"t":"2026-10-20T17:40:00Z","v":2394,"vw":11.206818},{"c":11.22,"h":11.22,"l":11.22,"n":6,"o":11.22,"t":"2026-10-20T17:45:00Z","v":370,"vw":11.22},{"c":11.26,"h":11.26,"l":11.224,"n":13,"o":11.224,"t":"2026-10-20T17:50:00Z","v":1479,"vw":11.231112},{"c":11.24,"h":11.26,"l":11.24,"n":15,"o":11.26,"t":"2026-10-20T17:55:00Z","v":952,"vw":11.25},{"c":11.21,"h":11.24,"l":11.21,"n":19,"o":11.24,"t":"2026-10-20T18:00:00Z","v":824,"vw":11.217538},{"c":11.195,"h":11.202,"l":11.19,"n":29,"o":11.2005,"t":"2026-10-20T18:05:00Z","v":6877,"vw":11.199864},{"c":11.19,"h":11.19,"l":11.17,"n":43,"o":11.18,"t":"2026-10-20T18:10:00Z","v":1887,"vw":11.179231},{"c":11.18,"h":11.18,"l":11.15,"n":28,"o":11.18,"t":"2026-10-20T18:15:00Z","v":1418,"vw":11.164545},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-20T18:20:00Z","v":107,"vw":11.16},{"c":11.22,"h":11.22,"l":11.14,"n":163,"o":11.14,"t":"2026-10-20T18:25:00Z","v":10852,"vw":11.153711},{"c":11.2,"h":11.2,"l":11.18,"n":21,"o":11.18,"t":"2026-10-20T18:35:00Z","v":1062,"vw":11.187426},{"c":11.175,"h":11.19,"l":11.175,"n":74,"o":11.19,"t":"2026-10-20T18:40:00Z","v":2502,"vw":11.181748},{"c":11.1605,"h":11.19,"l":11.1605,"n":17,"o":11.17,"t":"2026-10-20T18:45:00Z","v":2530,"vw":11.185651},{"c":11.18,"h":11.18,"l":11.165,"n":25,"o":11.17,"t":"2026-10-20T18:50:00Z","v":645,"vw":11.171},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-20T19:00:00Z","v":253,"vw":11.18},{"c":11.16,"h":11.18,"l":11.16,"n":54,"o":11.18,"t":"2026-10-20T19:05:00Z","v":2203,"vw":11.171033},{"c":11.15,"h":11.15,"l":11.15,"n":7,"o":11.15,"t":"2026-10-20T19:10:00Z","v":176,"vw":11.15},{"c":11.14,"h":11.14,"l":11.14,"n":21,"o":11.14,"t":"2026-10-20T19:15:00Z","v":765,"vw":11.14},{"c":11.1,"h":11.1399,"l":11.1,"n":67,"o":11.1399,"t":"2026-10-20T19:20:00Z","v":4346,"vw":11.115767},{"c":11.12,"h":11.12,"l":11.07,"n":49,"o":11.07,"t":"2026-10-20T19:25:00Z","v":1593,"vw":11.102655},{"c":11.11,"h":11.13,"l":11.082,"n":46,"o":11.12,"t":"2026-10-20T19:30:00Z","v":3591,"vw":11.10513},{"c":11.13,"h":11.13,"l":11.08,"n":78,"o":11.1,"t":"2026-10-20T19:35:00Z","v":8659,"vw":11.10007},{"c":11.13,"h":11.15,"l":11.13,"n":28,"o":11.135,"t":"2026-10-20T19:40:00Z","v":1575,"vw":11.141923},{"c":11.13,"h":11.14,"l":11.13,"n":199,"o":11.135,"t":"2026-10-20T19:45:00Z","v":3906,"vw":11.133281},{"c":11.14,"h":11.14,"l":11.12,"n":76,"o":11.13,"t":"2026-10-20T19:50:00Z","v":2954,"vw":11.128704},{"c":11.13,"h":11.15,"l":11.11,"n":277,"o":11.135,"t":"2026-10-20T19:55:00Z","v":11281,"vw":11.137463},{"c":11.15,"h":11.15,"l":11.15,"n":11,"o":11.15,"t":"2026-10-20T20:00:00Z","v":4717,"vw":11.15},{"c":11.16,"h":11.16,"l":11.16,"n":7,"o":11.16,"t":"2026-10-21T13:30:00Z","v":1161,"vw":11.16},{"c":11.175,"h":11.175,"l":11.175,"n":1,"o":11.175,"t":"2026-10-21T13:35:00Z","v":100,"vw":11.175},{"c":11.11,"h":11.11,"l":11.11,"n":6,"o":11.11,"t":"2026-10-21T13:40:00Z","v":292,"vw":11.11},{"c":11.12,"h":11.12,"l":11.1,"n":10,"o":11.12,"t":"2026-10-21T13:45:00Z","v":519,"vw":11.115},{"c":11.125,"h":11.15,"l":11.125,"n":2,"o":11.15,"t":"2026-10-21T13:50:00Z","v":348,"vw":11.142816},{"c":11.235,"h":11.235,"l":11.15,"n":11,"o":11.15,"t":"2026-10-21T13:55:00Z","v":823,"vw":11.181563},{"c":11.2,"h":11.2,"l":11.175,"n":8,"o":11.185,"t":"2026-10-21T14:00:00Z","v":600,"vw":11.189},{"c":11.2082,"h":11.2082,"l":11.16,"n":26,"o":11.195,"t":"2026-10-21T14:05:00Z","v":1442,"vw":11.183132},{"c":11.205,"h":11.21,"l":11.205,"n":4,"o":11.21,"t":"2026-10-21T14:10:00Z","v":207,"vw":11.2075},{"c":11.17,"h":11.21,"l":11.17,"n":52,"o":11.195,"t":"2026-10-21T14:15:00Z","v":3053,"vw":11.189323},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-21T14:20:00Z","v":100,"vw":11.18},{"c":11.16,"h":11.18,"l":11.16,"n":27,"o":11.18,"t":"2026-10-21T14:30:00Z","v":1091,"vw":11.166667},{"c":11.155,"h":11.155,"l":11.155,"n":2,"o":11.155,"t":"2026-10-21T14:35:00Z","v":200,"vw":11.155},{"c":11.16,"h":11.16,"l":11.16,"n":2,"o":11.16,"t":"2026-10-21T14:40:00Z","v":854,"vw":11.16},{"c":11.155,"h":11.155,"l":11.14,"n":9,"o":11.14,"t":"2026-10-21T14:45:00Z","v":215,"vw":11.1475},{"c":11.13,"h":11.17,"l":11.13,"n":56,"o":11.17,"t":"2026-10-21T14:50:00Z","v":2949,"vw":11.146112},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-21T14:55:00Z","v":113,"vw":11.13},{"c":11.125,"h":11.14,"l":11.125,"n":14,"o":11.14,"t":"2026-10-21T15:00:00Z","v":593,"vw":11.128},{"c":11.14,"h":11.14,"l":11.12,"n":18,"o":11.14,"t":"2026-10-21T15:10:00Z","v":1125,"vw":11.131},{"c":11.175,"h":11.175,"l":11.1499,"n":17,"o":11.15,"t":"2026-10-21T15:15:00Z","v":1284,"vw":11.155183},{"c":11.13,"h":11.16,"l":11.12,"n":21,"o":11.16,"t":"2026-10-21T15:20:00Z","v":981,"vw":11.1401},{"c":11.14,"h":11.14,"l":11.14,"n":7,"o":11.14,"t":"2026-10-21T15:30:00Z","v":220,"vw":11.14},{"c":11.2,"h":11.2,"l":11.135,"n":108,"o":11.135,"t":"2026-10-21T15:40:00Z","v":8503,"vw":11.167597},{"c":11.2,"h":11.2,"l":11.18,"n":14,"o":11.18,"t":"2026-10-21T15:45:00Z","v":913,"vw":11.193383},{"c":11.2,"h":11.2,"l":11.17,"n":12,"o":11.17,"t":"2026-10-21T15:50:00Z","v":401,"vw":11.19},{"c":11.1925,"h":11.1925,"l":11.1925,"n":3,"o":11.1925,"t":"2026-10-21T15:55:00Z","v":103,"vw":11.1925},{"c":11.17,"h":11.195,"l":11.17,"n":30,"o":11.195,"t":"2026-10-21T16:00:00Z","v":1981,"vw":11.180115},{"c":11.175,"h":11.185,"l":11.1645,"n":12,"o":11.1645,"t":"2026-10-21T16:05:00Z","v":1211,"vw":11.17075},{"c":11.19,"h":11.19,"l":11.175,"n":4,"o":11.175,"t":"2026-10-21T16:10:00Z","v":309,"vw":11.185},{"c":11.175,"h":11.19,"l":11.16,"n":12,"o":11.19,"t":"2026-10-21T16:15:00Z","v":531,"vw":11.175},{"c":11.19,"h":11.19,"l":11.19,"n":5,"o":11.19,"t":"2026-10-21T16:20:00Z","v":500,"vw":11.19},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-21T16:25:00Z","v":107,"vw":11.19},{"c":11.16,"h":11.19,"l":11.16,"n":11,"o":11.19,"t":"2026-10-21T16:30:00Z","v":887,"vw":11.179085},{"c":11.165,"h":11.175,"l":11.145,"n":62,"o":11.175,"t":"2026-10-21T16:35:00Z","v":3390,"vw":11.163847},{"c":11.14,"h":11.14,"l":11.14,"n":5,"o":11.14,"t":"2026-10-21T16:45:00Z","v":572,"vw":11.14},{"c":11.14,"h":11.14,"l":11.14,"n":33,"o":11.14,"t":"2026-10-21T16:50:00Z","v":573,"vw":11.14},{"c":11.15,"h":11.15,"l":11.135,"n":11,"o":11.135,"t":"2026-10-21T16:55:00Z","v":578,"vw":11.140906},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-21T17:00:00Z","v":200,"vw":11.16},{"c":11.145,"h":11.145,"l":11.145,"n":3,"o":11.145,"t":"2026-10-21T17:10:00Z","v":202,"vw":11.145},{"c":11.13,"h":11.145,"l":11.13,"n":59,"o":11.145,"t":"2026-10-21T17:15:00Z","v":2259,"vw":11.139328},{"c":11.125,"h":11.125,"l":11.125,"n":3,"o":11.125,"t":"2026-10-21T17:20:00Z","v":130,"vw":11.125},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-21T17:25:00Z","v":105,"vw":11.13},{"c":11.1169,"h":11.13,"l":11.1169,"n":7,"o":11.13,"t":"2026-10-21T17:30:00Z","v":657,"vw":11.121267},{"c":11.125,"h":11.16,"l":11.12,"n":49,"o":11.15,"t":"2026-10-21T17:35:00Z","v":3075,"vw":11.1457},{"c":11.11,"h":11.11,"l":11.11,"n":4,"o":11.11,"t":"2026-10-21T17:40:00Z","v":230,"vw":11.11},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-21T17:50:00Z","v":1208,"vw":11.1},{"c":11.14,"h":11.14,"l":11.13,"n":16,"o":11.13,"t":"2026-10-21T17:55:00Z","v":662,"vw":11.135},{"c":11.15,"h":11.15,"l":11.15,"n":9,"o":11.15,"t":"2026-10-21T18:00:00Z","v":353,"vw":11.15},{"c":11.155,"h":11.17,"l":11.15,"n":15,"o":11.17,"t":"2026-10-21T18:05:00Z","v":949,"vw":11.158125},{"c":11.155,"h":11.155,"l":11.155,"n":2,"o":11.155,"t":"2026-10-21T18:10:00Z","v":104,"vw":11.155},{"c":11.15,"h":11.155,"l":11.14,"n":23,"o":11.155,"t":"2026-10-21T18:15:00Z","v":1400,"vw":11.145858},{"c":11.145,"h":11.155,"l":11.145,"n":9,"o":11.155,"t":"2026-10-21T18:20:00Z","v":415,"vw":11.14875},{"c":11.145,"h":11.145,"l":11.145,"n":4,"o":11.145,"t":"2026-10-21T18:25:00Z","v":262,"vw":11.145},{"c":11.18,"h":11.18,"l":11.14,"n":22,"o":11.14,"t":"2026-10-21T18:30:00Z","v":1314,"vw":11.15897},{"c":11.19,"h":11.2,"l":11.175,"n":58,"o":11.18,"t":"2026-10-21T18:35:00Z","v":3247,"vw":11.18565},{"c":11.205,"h":11.225,"l":11.195,"n":28,"o":11.195,"t":"2026-10-21T18:40:00Z","v":3859,"vw":11.21},{"c":11.21,"h":11.2295,"l":11.205,"n":19,"o":11.205,"t":"2026-10-21T18:45:00Z","v":1929,"vw":11.224917},{"c":11.1985,"h":11.2,"l":11.185,"n":73,"o":11.2,"t":"2026-10-21T18:50:00Z","v":2749,"vw":11.194094},{"c":11.15,"h":11.185,"l":11.15,"n":36,"o":11.185,"t":"2026-10-21T18:55:00Z","v":1774,"vw":11.164167},{"c":11.13,"h":11.15,"l":11.12,"n":40,"o":11.15,"t":"2026-10-21T19:00:00Z","v":2303,"vw":11.138764},{"c":11.14,"h":11.14,"l":11.14,"n":5,"o":11.14,"t":"2026-10-21T19:05:00Z","v":357,"vw":11.14},{"c":11.135,"h":11.135,"l":11.135,"n":5,"o":11.135,"t":"2026-10-21T19:10:00Z","v":115,"vw":11.135},{"c":11.14,"h":11.16,"l":11.14,"n":25,"o":11.16,"t":"2026-10-21T19:15:00Z","v":1157,"vw":11.153448},{"c":11.1372,"h":11.1372,"l":11.1372,"n":6,"o":11.1372,"t":"2026-10-21T19:20:00Z","v":272,"vw":11.1372},{"c":11.13,"h":11.13,"l":11.13,"n":59,"o":11.13,"t":"2026-10-21T19:25:00Z","v":2831,"vw":11.13},{"c":11.15,"h":11.155,"l":11.15,"n":20,"o":11.15,"t":"2026-10-21T19:30:00Z","v":1093,"vw":11.1505},{"c":11.15,"h":11.15,"l":11.145,"n":13,"o":11.145,"t":"2026-10-21T19:35:00Z","v":554,"vw":11.147727},{"c":11.1401,"h":11.15,"l":11.1401,"n":16,"o":11.15,"t":"2026-10-21T19:40:00Z","v":724,"vw":11.147525},{"c":11.185,"h":11.19,"l":11.16,"n":37,"o":11.165,"t":"2026-10-21T19:45:00Z","v":2858,"vw":11.175319},{"c":11.1556,"h":11.175,"l":11.1401,"n":70,"o":11.17,"t":"2026-10-21T19:50:00Z","v":6208,"vw":11.159883},{"c":11.15,"h":11.19,"l":11.15,"n":229,"o":11.165,"t":"2026-10-21T19:55:00Z","v":10447,"vw":11.166528},{"c":11.16,"h":11.16,"l":11.16,"n":7,"o":11.16,"t":"2026-10-21T20:00:00Z","v":3300,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-21T20:35:00Z","v":393,"vw":11.16}],"history":[{"c":8.89,"h":8.95,"l":8.76,"n":1532,"o":8.9,"t":"2024-10-21T04:00:00Z","v":84594,"vw":8.868098},{"c":8.84,"h":8.96,"l":8.75,"n":1391,"o":8.84,"t":"2024-10-22T04:00:00Z","v":121584,"vw":8.833049},{"c":8.85,"h":8.95,"l":8.73,"n":1079,"o":8.81,"t":"2024-10-23T04:00:00Z","v":100948,"vw":8.784369},{"c":9.27,"h":9.3,"l":8.84,"n":2029,"o":9.13,"t":"2024-10-24T04:00:00Z","v":162784,"vw":9.118935},{"c":9.53,"h":9.736,"l":9.16,"n":2073,"o":9.36,"t":"2024-10-25T04:00:00Z","v":207448,"vw":9.486449},{"c":9.32,"h":9.78,"l":9.24,"n":1841,"o":9.55,"t":"2024-10-28T04:00:00Z","v":202798,"vw":9.565382},{"c":9.71,"h":9.89,"l":9.28,"n":3229,"o":9.32,"t":"2024-10-29T04:00:00Z","v":276164,"vw":9.661586},{"c":9.65,"h":9.89,"l":9.5503,"n":2126,"o":9.77,"t":"2024-10-30T04:00:00Z","v":118613,"vw":9.739658},{"c":9.49,"h":9.705,"l":9.35,"n":2223,"o":9.69,"t":"2024-10-31T04:00:00Z","v":221363,"vw":9.491234},{"c":9.01,"h":9.77,"l":9,"n":2969,"o":9.48,"t":"2024-11-01T04:00:00Z","v":310639,"vw":9.311269},{"c":9.14,"h":9.45,"l":9.03,"n":2128,"o":9.03,"t":"2024-11-04T05:00:00Z","v":187389,"vw":9.232709},{"c":9.65,"h":9.67,"l":9.15,"n":1721,"o":9.15,"t":"2024-11-05T05:00:00Z","v":149899,"vw":9.455563},{"c":10.05,"h":10.33,"l":9.71,"n":5788,"o":9.84,"t":"2024-11-06T05:00:00Z","v":450354,"vw":10.111882},{"c":10.075,"h":10.53,"l":9.99,"n":5418,"o":10.2,"t":"2024-11-07T05:00:00Z","v":490737,"vw":10.268792},{"c":10.07,"h":10.34,"l":9.8335,"n":3147,"o":10,"t":"2024-11-08T05:00:00Z","v":239930,"vw":10.062838},{"c":9.95,"h":10.3641,"l":9.81,"n":2326,"o":10.1,"t":"2024-11-11T05:00:00Z","v":199876,"vw":9.933805},{"c":10.26,"h":10.33,"l":9.76,"n":2356,"o":9.78,"t":"2024-11-12T05:00:00Z","v":212052,"vw":10.083271},{"c":10.58,"h":10.63,"l":10.17,"n":2317,"o":10.3,"t":"2024-11-13T05:00:00Z","v":323480,"vw":10.457445},{"c":10.85,"h":10.92,"l":10.5153,"n":2353,"o":10.6,"t":"2024-11-14T05:00:00Z","v":255696,"vw":10.740657},{"c":10.81,"h":11.33,"l":10.62,"n":2542,"o":10.77,"t":"2024-11-15T05:00:00Z","v":266961,"vw":10.974581},{"c":11.16,"h":11.55,"l":10.77,"n":2840,"o":10.89,"t":"2024-11-18T05:00:00Z","v":292056,"vw":11.250959},{"c":11.43,"h":11.49,"l":10.98,"n":1996,"o":11.12,"t":"2024-11-19T05:00:00Z","v":224286,"vw":11.293297},{"c":11.48,"h":11.584,"l":11.25,"n":2124,"o":11.5,"t":"2024-11-20T05:00:00Z","v":203678,"vw":11.40385},{"c":11.24,"h":11.6499,"l":11.15,"n":2143,"o":11.49,"t":"2024-11-21T05:00:00Z","v":177650,"vw":11.361386},{"c":11.37,"h":11.59,"l":10.9198,"n":3213,"o":11.24,"t":"2024-11-22T05:00:00Z","v":254622,"vw":11.351331},{"c":12.25,"h":12.34,"l":11.41,"n":4328,"o":11.41,"t":"2024-11-25T05:00:00Z","v":611702,"vw":12.010003},{"c":12.34,"h":13.18,"l":12.12,"n":4207,"o":12.44,"t":"2024-11-26T05:00:00Z","v":561335,"vw":12.636602},{"c":11.88,"h":12.46,"l":11.8,"n":2487,"o":12.33,"t":"2024-11-27T05:00:00Z","v":256041,"vw":12.010693},{"c":12.93,"h":13.12,"l":12.16,"n":3145,"o":12.16,"t":"2024-11-29T05:00:00Z","v":319001,"vw":12.767133},{"c":12.56,"h":12.69,"l":12.19,"n":4443,"o":12.5,"t":"2024-12-02T05:00:00Z","v":388996,"vw":12.499895},{"c":13.25,"h":13.45,"l":12.48,"n":4554,"o":12.56,"t":"2024-12-03T05:00:00Z","v":359238,"vw":13.016531},{"c":12.98,"h":13.65,"l":12.91,"n":5445,"o":13.3,"t":"2024-12-04T05:00:00Z","v":516479,"vw":13.195864},{"c":13.39,"h":13.5,"l":12.875,"n":3436,"o":12.96,"t":"2024-12-05T05:00:00Z","v":237364,"vw":13.330465},{"c":13.42,"h":13.7201,"l":13.16,"n":4145,"o":13.46,"t":"2024-12-06T05:00:00Z","v":320147,"vw":13.483963},{"c":13.68,"h":14.13,"l":13.52,"n":4944,"o":13.52,"t":"2024-12-09T05:00:00Z","v":410519,"vw":13.84704},{"c":13.34,"h":13.8497,"l":13.12,"n":4200,"o":13.66,"t":"2024-12-10T05:00:00Z","v":327514,"vw":13.422027},{"c":14.18,"h":14.19,"l":13.33,"n":5377,"o":13.51,"t":"2024-12-11T05:00:00Z","v":428049,"vw":13.759664},{"c":13.7,"h":14.225,"l":13.39,"n":6380,"o":14.18,"t":"2024-12-12T05:00:00Z","v":412497,"vw":13.818056},{"c":13.635,"h":13.8,"l":13.46,"n":4140,"o":13.75,"t":"2024-12-13T05:00:00Z","v":249389,"vw":13.633674},{"c":13.79,"h":14.11,"l":13.51,"n":5416,"o":13.64,"t":"2024-12-16T05:00:00Z","v":396115,"vw":13.823905},{"c":13.58,"h":13.72,"l":13.24,"n":4141,"o":13.56,"t":"2024-12-17T05:00:00Z","v":234522,"vw":13.512269},{"c":12.75,"h":13.63,"l":12.69,"n":4537,"o":13.63,"t":"2024-12-18T05:00:00Z","v":295529,"vw":13.09746},{"c":12.49,"h":13.23,"l":12.44,"n":4813,"o":12.83,"t":"2024-12-19T05:00:00Z","v":325983,"vw":12.727584},{"c":12.23,"h":12.64,"l":11.037,"n":4560,"o":11.9,"t":"2024-12-20T05:00:00Z","v":454086,"vw":12.228935},{"c":12.36,"h":12.54,"l":12.13,"n":3755,"o":12.34,"t":"2024-12-23T05:00:00Z","v":194766,"vw":12.345445},{"c":12.42,"h":12.49,"l":12.294,"n":1292,"o":12.36,"t":"2024-12-24T05:00:00Z","v":41527,"vw":12.412614},{"c":12.93,"h":13.27,"l":12.28,"n":3021,"o":12.37,"t":"2024-12-26T05:00:00Z","v":218026,"vw":12.886479},{"c":12.96,"h":13.06,"l":12.63,"n":2289,"o":12.83,"t":"2024-12-27T05:00:00Z","v":147794,"vw":12.85308},{"c":12.66,"h":12.93,"l":12.42,"n":2921,"o":12.88,"t":"2024-12-30T05:00:00Z","v":196034,"vw":12.631218},{"c":12.63,"h":12.75,"l":12.5,"n":1784,"o":12.75,"t":"2024-12-31T05:00:00Z","v":70965,"vw":12.623113},{"c":13.38,"h":13.53,"l":12.41,"n":5377,"o":12.53,"t":"2025-01-02T05:00:00Z","v":302256,"vw":13.259197},{"c":13.44,"h":13.64,"l":12.9079,"n":3873,"o":13.48,"t":"2025-01-03T05:00:00Z","v":196077,"vw":13.232678},{"c":13.51,"h":14.09,"l":13.27,"n":4794,"o":13.6,"t":"2025-01-06T05:00:00Z","v":280715,"vw":13.673321},{"c":13.5,"h":13.94,"l":13.2022,"n":5452,"o":13.54,"t":"2025-01-07T05:00:00Z","v":346751,"vw":13.676268},{"c":13.15,"h":13.72,"l":13,"n":3643,"o":13.59,"t":"2025-01-08T05:00:00Z","v":257316,"vw":13.30918},{"c":13.27,"h":13.44,"l":12.78,"n":3171,"o":13.2,"t":"2025-01-10T05:00:00Z","v":182923,"vw":13.131026},{"c":12.7,"h":13.08,"l":12.6409,"n":2624,"o":13,"t":"2025-01-13T05:00:00Z","v":173804,"vw":12.814036},{"c":13.21,"h":14.025,"l":12.71,"n":4458,"o":12.71,"t":"2025-01-14T05:00:00Z","v":318183,"vw":13.343819},{"c":12.81,"h":13.74,"l":12.626,"n":3617,"o":13.46,"t":"2025-01-15T05:00:00Z","v":296629,"vw":12.878611},{"c":12.42,"h":12.91,"l":12.22,"n":3183,"o":12.77,"t":"2025-01-16T05:00:00Z","v":203393,"vw":12.493045},{"c":12.09,"h":12.68,"l":11.89,"n":2903,"o":12.43,"t":"2025-01-17T05:00:00Z","v":197651,"vw":12.213704},{"c":12.74,"h":12.8049,"l":12.13,"n":2869,"o":12.2,"t":"2025-01-21T05:00:00Z","v":193496,"vw":12.481222},{"c":12.77,"h":12.89,"l":12.5405,"n":2008,"o":12.89,"t":"2025-01-22T05:00:00Z","v":103129,"vw":12.724221},{"c":12.75,"h":12.84,"l":12.4,"n":2777,"o":12.65,"t":"2025-01-23T05:00:00Z","v":144851,"vw":12.674765},{"c":13.29,"h":13.59,"l":13.02,"n":2927,"o":13.15,"t":"2025-01-24T05:00:00Z","v":234727,"vw":13.334309},{"c":12.84,"h":13.19,"l":12.56,"n":2466,"o":13.19,"t":"2025-01-27T05:00:00Z","v":245718,"vw":12.822321},{"c":12.66,"h":12.9049,"l":12.3,"n":2389,"o":12.74,"t":"2025-01-28T05:00:00Z","v":203451,"vw":12.52633},{"c":12.96,"h":12.9891,"l":12.46,"n":2489,"o":12.6,"t":"2025-01-29T05:00:00Z","v":196810,"vw":12.752749},{"c":13.19,"h":13.325,"l":12.86,"n":2369,"o":12.94,"t":"2025-01-30T05:00:00Z","v":158143,"vw":13.166327},{"c":12.84,"h":13.32,"l":12.8104,"n":1888,"o":13.3,"t":"2025-01-31T05:00:00Z","v":134610,"vw":13.031126},{"c":12.56,"h":12.64,"l":12.2126,"n":1712,"o":12.35,"t":"2025-02-03T05:00:00Z","v":180805,"vw":12.431614},{"c":12.92,"h":12.92,"l":12.61,"n":1373,"o":12.7,"t":"2025-02-04T05:00:00Z","v":143542,"vw":12.791435},{"c":12.15,"h":12.9287,"l":12.14,"n":2213,"o":12.87,"t":"2025-02-05T05:00:00Z","v":275332,"vw":12.387075},{"c":12.52,"h":12.58,"l":12.25,"n":2677,"o":12.33,"t":"2025-02-06T05:00:00Z","v":265422,"vw":12.407845},{"c":12,"h":12.6426,"l":11.82,"n":2575,"o":12.47,"t":"2025-02-07T05:00:00Z","v":232756,"vw":12.056651},{"c":11.84,"h":12.28,"l":11.79,"n":2028,"o":12,"t":"2025-02-10T05:00:00Z","v":208868,"vw":11.952992},{"c":11.19,"h":11.8,"l":11.16,"n":3028,"o":11.75,"t":"2025-02-11T05:00:00Z","v":252576,"vw":11.33843},{"c":11.22,"h":11.49,"l":11.0635,"n":3604,"o":11.07,"t":"2025-02-12T05:00:00Z","v":307730,"vw":11.350757},{"c":11.3,"h":11.48,"l":11.15,"n":2822,"o":11.32,"t":"2025-02-13T05:00:00Z","v":210764,"vw":11.282931},{"c":11.3,"h":11.49,"l":11.2502,"n":1888,"o":11.31,"t":"2025-02-14T05:00:00Z","v":184742,"vw":11.332819},{"c":10.91,"h":11.19,"l":10.71,"n":3724,"o":10.94,"t":"2025-02-18T05:00:00Z","v":466275,"vw":10.962548},{"c":10.94,"h":11.15,"l":10.81,"n":2131,"o":10.98,"t":"2025-02-19T05:00:00Z","v":170232,"vw":10.995479},{"c":10.8,"h":11.05,"l":10.73,"n":2398,"o":11.03,"t":"2025-02-20T05:00:00Z","v":212676,"vw":10.812746},{"c":10.84,"h":11.03,"l":10.71,"n":3306,"o":10.92,"t":"2025-02-21T05:00:00Z","v":282063,"vw":10.833126},{"c":10.77,"h":11.2,"l":10.71,"n":2039,"o":10.91,"t":"2025-02-24T05:00:00Z","v":166506,"vw":10.866087},{"c":10.64,"h":10.765,"l":10.2708,"n":2811,"o":10.73,"t":"2025-02-25T05:00:00Z","v":304251,"vw":10.462091},{"c":10.71,"h":10.76,"l":10.447,"n":2976,"o":10.56,"t":"2025-02-26T05:00:00Z","v":245053,"vw":10.629719},{"c":10.5,"h":10.7527,"l":10.34,"n":2969,"o":10.69,"t":"2025-02-27T05:00:00Z","v":293242,"vw":10.57023},{"c":10.62,"h":10.71,"l":10.346,"n":2786,"o":10.51,"t":"2025-02-28T05:00:00Z","v":219475,"vw":10.563337},{"c":10.84,"h":11.12,"l":10.72,"n":3497,"o":10.72,"t":"2025-03-03T05:00:00Z","v":272841,"vw":10.876608},{"c":10.59,"h":10.92,"l":10.42,"n":2264,"o":10.75,"t":"2025-03-04T05:00:00Z","v":165006,"vw":10.574521},{"c":10.39,"h":10.66,"l":10.16,"n":4894,"o":10.45,"t":"2025-03-05T05:00:00Z","v":306216,"vw":10.373967},{"c":10.05,"h":10.43,"l":9.96,"n":2987,"o":10.31,"t":"2025-03-06T05:00:00Z","v":198656,"vw":10.140733},{"c":10.64,"h":10.66,"l":10.09,"n":4559,"o":10.09,"t":"2025-03-07T05:00:00Z","v":295058,"vw":10.431546},{"c":10.26,"h":10.67,"l":9.91,"n":4338,"o":10.56,"t":"2025-03-10T04:00:00Z","v":360747,"vw":10.353922},{"c":10.2,"h":10.4818,"l":9.97,"n":3693,"o":10.2,"t":"2025-03-11T04:00:00Z","v":318666,"vw":10.172969},{"c":10.39,"h":10.54,"l":10.01,"n":4786,"o":10.27,"t":"2025-03-12T04:00:00Z","v":385105,"vw":10.337112},{"c":10.42,"h":10.6959,"l":10.42,"n":3224,"o":10.52,"t":"2025-03-13T04:00:00Z","v":256387,"vw":10.48774},{"c":10.83,"h":10.9063,"l":10.53,"n":2705,"o":10.53,"t":"2025-03-14T04:00:00Z","v":194922,"vw":10.737644},{"c":10.84,"h":10.98,"l":10.72,"n":1964,"o":10.86,"t":"2025-03-17T04:00:00Z","v":107079,"vw":10.854674},{"c":10.56,"h":10.84,"l":10.46,"n":3003,"o":10.79,"t":"2025-03-18T04:00:00Z","v":230519,"vw":10.602728},{"c":10.9,"h":10.93,"l":10.5753,"n":1434,"o":10.61,"t":"2025-03-19T04:00:00Z","v":107196,"vw":10.782933},{"c":10.99,"h":11.03,"l":10.71,"n":2209,"o":10.82,"t":"2025-03-20T04:00:00Z","v":158821,"vw":10.919478},{"c":11.11,"h":11.145,"l":10.7721,"n":2336,"o":10.92,"t":"2025-03-21T04:00:00Z","v":204023,"vw":10.98665},{"c":11.11,"h":11.4,"l":10.92,"n":2855,"o":11.24,"t":"2025-03-24T04:00:00Z","v":208078,"vw":11.212311},{"c":11.42,"h":11.5,"l":11.09,"n":2271,"o":11.16,"t":"2025-03-25T04:00:00Z","v":190838,"vw":11.377119},{"c":11.33,"h":11.45,"l":11.1536,"n":2130,"o":11.44,"t":"2025-03-26T04:00:00Z","v":130194,"vw":11.265967},{"c":11.55,"h":11.89,"l":11.38,"n":3207,"o":11.44,"t":"2025-03-27T04:00:00Z","v":360011,"vw":11.662248},{"c":11.43,"h":11.9059,"l":11.35,"n":2575,"o":11.52,"t":"2025-03-28T04:00:00Z","v":210694,"vw":11.437434},{"c":11.05,"h":11.29,"l":10.9,"n":3805,"o":11.29,"t":"2025-03-31T04:00:00Z","v":268440,"vw":11.061233},{"c":11.38,"h":11.41,"l":11,"n":1873,"o":11.03,"t":"2025-04-01T04:00:00Z","v":137680,"vw":11.228928},{"c":11.5,"h":11.51,"l":11.13,"n":1474,"o":11.35,"t":"2025-04-02T04:00:00Z","v":131496,"vw":11.405583},{"c":11.27,"h":11.41,"l":11.03,"n":2995,"o":11.22,"t":"2025-04-03T04:00:00Z","v":335300,"vw":11.237287},{"c":10.6,"h":11.06,"l":10.085,"n":3599,"o":10.97,"t":"2025-04-04T04:00:00Z","v":438193,"vw":10.417953},{"c":10.01,"h":10.7,"l":9.8145,"n":5024,"o":10.03,"t":"2025-04-07T04:00:00Z","v":452987,"vw":10.135046},{"c":9.48,"h":10.48,"l":9.29,"n":4302,"o":10.48,"t":"2025-04-08T04:00:00Z","v":310226,"vw":9.745458},{"c":10.11,"h":10.2175,"l":8.855,"n":4088,"o":9.44,"t":"2025-04-09T04:00:00Z","v":460499,"vw":9.731066},{"c":9.91,"h":10.09,"l":9.3213,"n":2410,"o":9.99,"t":"2025-04-10T04:00:00Z","v":177606,"vw":9.711823},{"c":10.64,"h":10.86,"l":9.904,"n":2434,"o":9.95,"t":"2025-04-11T04:00:00Z","v":231282,"vw":10.436297},{"c":11.48,"h":11.77,"l":11,"n":3406,"o":11.27,"t":"2025-04-14T04:00:00Z","v":395182,"vw":11.436616},{"c":11.57,"h":11.76,"l":11.35,"n":2989,"o":11.46,"t":"2025-04-15T04:00:00Z","v":257478,"vw":11.539815},{"c":11.96,"h":12.045,"l":11.375,"n":4023,"o":11.45,"t":"2025-04-16T04:00:00Z","v":253296,"vw":11.853716},{"c":12.39,"h":12.455,"l":12.08,"n":2911,"o":12.08,"t":"2025-04-17T04:00:00Z","v":217146,"vw":12.327504},{"c":11.6,"h":12.39,"l":11.46,"n":2643,"o":12.39,"t":"2025-04-21T04:00:00Z","v":137688,"vw":11.738543},{"c":12.19,"h":12.22,"l":11.65,"n":2398,"o":11.65,"t":"2025-04-22T04:00:00Z","v":160128,"vw":12.032846},{"c":11.72,"h":12.56,"l":11.6,"n":2665,"o":12.44,"t":"2025-04-23T04:00:00Z","v":284057,"vw":12.073107},{"c":11.69,"h":11.83,"l":11.35,"n":3370,"o":11.7,"t":"2025-04-24T04:00:00Z","v":263681,"vw":11.624077},{"c":11.65,"h":11.92,"l":11.545,"n":2619,"o":11.64,"t":"2025-04-25T04:00:00Z","v":192362,"vw":11.654991},{"c":11.23,"h":11.73,"l":11.12,"n":2117,"o":11.65,"t":"2025-04-28T04:00:00Z","v":177903,"vw":11.262852},{"c":11.17,"h":11.3211,"l":11.055,"n":1683,"o":11.21,"t":"2025-04-29T04:00:00Z","v":117949,"vw":11.161024},{"c":10.99,"h":11.17,"l":10.75,"n":1616,"o":11,"t":"2025-04-30T04:00:00Z","v":155031,"vw":11.006274},{"c":10.83,"h":11.09,"l":10.7283,"n":1267,"o":11.04,"t":"2025-05-01T04:00:00Z","v":100338,"vw":10.883315},{"c":10.91,"h":11.18,"l":10.85,"n":1375,"o":10.99,"t":"2025-05-02T04:00:00Z","v":94761,"vw":10.997471},{"c":10.59,"h":10.945,"l":10.56,"n":1501,"o":10.81,"t":"2025-05-05T04:00:00Z","v":96687,"vw":10.704126},{"c":10.8,"h":10.89,"l":10.13,"n":1862,"o":10.45,"t":"2025-05-06T04:00:00Z","v":130447,"vw":10.676876},{"c":10.82,"h":10.975,"l":10.72,"n":1727,"o":10.82,"t":"2025-05-07T04:00:00Z","v":123571,"vw":10.859123},{"c":10.94,"h":11.1691,"l":10.6,"n":2383,"o":10.98,"t":"2025-05-08T04:00:00Z","v":187090,"vw":10.917875},{"c":11.4,"h":11.415,"l":10.86,"n":2351,"o":10.97,"t":"2025-05-09T04:00:00Z","v":169961,"vw":11.320746},{"c":11.6,"h":11.67,"l":11.0975,"n":2485,"o":11.4,"t":"2025-05-12T04:00:00Z","v":246196,"vw":11.472227},{"c":11.74,"h":11.825,"l":11.2663,"n":1622,"o":11.65,"t":"2025-05-13T04:00:00Z","v":108158,"vw":11.693082},{"c":11.57,"h":11.89,"l":11.21,"n":3250,"o":11.68,"t":"2025-05-14T04:00:00Z","v":234704,"vw":11.458081},{"c":11.5,"h":11.64,"l":11.25,"n":1674,"o":11.48,"t":"2025-05-15T04:00:00Z","v":101231,"vw":11.454216},{"c":11.45,"h":11.48,"l":11.25,"n":2115,"o":11.47,"t":"2025-05-16T04:00:00Z","v":76988,"vw":11.368317},{"c":11.83,"h":11.971,"l":11.3,"n":3790,"o":11.49,"t":"2025-05-19T04:00:00Z","v":273118,"vw":11.774218},{"c":11.83,"h":11.9,"l":11.54,"n":1834,"o":11.78,"t":"2025-05-20T04:00:00Z","v":133680,"vw":11.755288},{"c":11.72,"h":12.18,"l":11.52,"n":2562,"o":11.88,"t":"2025-05-21T04:00:00Z","v":198038,"vw":11.901963},{"c":11.78,"h":12.01,"l":11.38,"n":1791,"o":11.61,"t":"2025-05-22T04:00:00Z","v":156889,"vw":11.7552},{"c":12.07,"h":12.1199,"l":11.57,"n":2843,"o":11.75,"t":"2025-05-23T04:00:00Z","v":207748,"vw":11.988536},{"c":12.33,"h":12.39,"l":11.8401,"n":3166,"o":12.19,"t":"2025-05-27T04:00:00Z","v":264411,"vw":12.275092},{"c":12.41,"h":12.58,"l":11.8308,"n":2568,"o":12.26,"t":"2025-05-28T04:00:00Z","v":228089,"vw":12.325582},{"c":12.24,"h":12.61,"l":12.13,"n":1819,"o":12.57,"t":"2025-05-29T04:00:00Z","v":173065,"vw":12.40013},{"c":11.97,"h":12.48,"l":11.934,"n":2448,"o":12.19,"t":"2025-05-30T04:00:00Z","v":304155,"vw":12.139809},{"c":12.18,"h":12.3,"l":11.87,"n":1547,"o":12,"t":"2025-06-02T04:00:00Z","v":136752,"vw":12.161895},{"c":11.95,"h":12.2003,"l":11.85,"n":1713,"o":12.13,"t":"2025-06-03T04:00:00Z","v":88369,"vw":12.048778},{"c":11.95,"h":12.38,"l":11.8601,"n":2203,"o":12.04,"t":"2025-06-04T04:00:00Z","v":167483,"vw":12.004731},{"c":11.23,"h":12.035,"l":11.2,"n":3842,"o":11.95,"t":"2025-06-05T04:00:00Z","v":375178,"vw":11.431824},{"c":11.21,"h":11.43,"l":11.04,"n":4006,"o":11.34,"t":"2025-06-06T04:00:00Z","v":335826,"vw":11.235316},{"c":11.07,"h":11.2,"l":10.84,"n":2711,"o":11.2,"t":"2025-06-09T04:00:00Z","v":243458,"vw":11.008911},{"c":11.29,"h":11.44,"l":10.97,"n":4134,"o":11.13,"t":"2025-06-10T04:00:00Z","v":482810,"vw":11.25464},{"c":10.79,"h":11.468,"l":10.76,"n":2485,"o":11.43,"t":"2025-06-11T04:00:00Z","v":184875,"vw":10.966719},{"c":11.07,"h":11.17,"l":10.78,"n":2440,"o":10.79,"t":"2025-06-12T04:00:00Z","v":201441,"vw":10.989013},{"c":10.62,"h":11.045,"l":10.43,"n":3659,"o":10.9,"t":"2025-06-13T04:00:00Z","v":313116,"vw":10.657195},{"c":10.64,"h":10.8245,"l":10.53,"n":1683,"o":10.73,"t":"2025-06-16T04:00:00Z","v":107040,"vw":10.633274},{"c":10.93,"h":11.08,"l":10.5,"n":3722,"o":10.6,"t":"2025-06-17T04:00:00Z","v":299275,"vw":10.829032},{"c":10.87,"h":11.13,"l":10.81,"n":2738,"o":10.98,"t":"2025-06-18T04:00:00Z","v":139747,"vw":10.962253},{"c":10.66,"h":10.98,"l":10.54,"n":2971,"o":10.93,"t":"2025-06-20T04:00:00Z","v":172904,"vw":10.658812},{"c":10.61,"h":10.7314,"l":10.43,"n":2977,"o":10.61,"t":"2025-06-23T04:00:00Z","v":203887,"vw":10.568425},{"c":10.81,"h":10.97,"l":10.63,"n":3729,"o":10.67,"t":"2025-06-24T04:00:00Z","v":320325,"vw":10.82836},{"c":10.72,"h":10.8,"l":10.58,"n":2265,"o":10.8,"t":"2025-06-25T04:00:00Z","v":160918,"vw":10.668046},{"c":10.8,"h":10.8,"l":10.59,"n":2513,"o":10.72,"t":"2025-06-26T04:00:00Z","v":158621,"vw":10.725976},{"c":10.85,"h":11.07,"l":10.6701,"n":1783,"o":10.95,"t":"2025-06-27T04:00:00Z","v":187064,"vw":10.765667},{"c":10.76,"h":11.1299,"l":10.6,"n":2693,"o":10.91,"t":"2025-06-30T04:00:00Z","v":254087,"vw":10.831831},{"c":10.88,"h":10.95,"l":10.64,"n":2232,"o":10.76,"t":"2025-07-01T04:00:00Z","v":144009,"vw":10.798348},{"c":10.94,"h":11.04,"l":10.7562,"n":2105,"o":10.91,"t":"2025-07-02T04:00:00Z","v":177315,"vw":10.926219},{"c":11.13,"h":11.17,"l":10.97,"n":2443,"o":11.02,"t":"2025-07-03T04:00:00Z","v":201967,"vw":11.050312},{"c":10.76,"h":11.14,"l":10.72,"n":2979,"o":11.07,"t":"2025-07-07T04:00:00Z","v":227473,"vw":10.815865},{"c":11.04,"h":11.05,"l":10.715,"n":3085,"o":10.85,"t":"2025-07-08T04:00:00Z","v":159217,"vw":10.918259},{"c":10.77,"h":11.07,"l":10.75,"n":2821,"o":11,"t":"2025-07-09T04:00:00Z","v":143629,"vw":10.855},{"c":10.78,"h":10.875,"l":10.645,"n":2088,"o":10.8,"t":"2025-07-10T04:00:00Z","v":136819,"vw":10.79517},{"c":10.5,"h":10.725,"l":10.46,"n":3555,"o":10.72,"t":"2025-07-11T04:00:00Z","v":288316,"vw":10.588648},{"c":10.51,"h":10.52,"l":10.22,"n":2072,"o":10.44,"t":"2025-07-14T04:00:00Z","v":171987,"vw":10.414414},{"c":10.81,"h":10.95,"l":10.37,"n":2940,"o":10.51,"t":"2025-07-15T04:00:00Z","v":213110,"vw":10.707342},{"c":10.88,"h":10.95,"l":10.65,"n":2217,"o":10.86,"t":"2025-07-16T04:00:00Z","v":132559,"vw":10.83333},{"c":10.97,"h":11.16,"l":10.8208,"n":1538,"o":10.84,"t":"2025-07-17T04:00:00Z","v":109267,"vw":10.990001},{"c":10.86,"h":11.3,"l":10.5223,"n":1479,"o":11.03,"t":"2025-07-18T04:00:00Z","v":134646,"vw":10.984892},{"c":10.73,"h":11.2,"l":10.59,"n":1453,"o":10.89,"t":"2025-07-21T04:00:00Z","v":75448,"vw":10.815187},{"c":10.84,"h":10.8799,"l":10.59,"n":2060,"o":10.72,"t":"2025-07-22T04:00:00Z","v":116351,"vw":10.758372},{"c":11.16,"h":11.22,"l":10.7801,"n":2110,"o":10.92,"t":"2025-07-23T04:00:00Z","v":155664,"vw":11.094254},{"c":11.21,"h":11.29,"l":10.915,"n":1812,"o":11.02,"t":"2025-07-24T04:00:00Z","v":131630,"vw":11.139355},{"c":11.36,"h":11.655,"l":11.22,"n":2624,"o":11.22,"t":"2025-07-25T04:00:00Z","v":175626,"vw":11.417125},{"c":11.59,"h":11.82,"l":11.4006,"n":3313,"o":11.57,"t":"2025-07-28T04:00:00Z","v":242937,"vw":11.617845},{"c":11.95,"h":12.03,"l":11.5,"n":2375,"o":11.61,"t":"2025-07-29T04:00:00Z","v":204062,"vw":11.856866},{"c":11.47,"h":11.98,"l":11.435,"n":2240,"o":11.92,"t":"2025-07-30T04:00:00Z","v":140194,"vw":11.623758},{"c":11.14,"h":11.7865,"l":11.025,"n":2259,"o":11.5,"t":"2025-07-31T04:00:00Z","v":197748,"vw":11.213806},{"c":10.85,"h":11.34,"l":10.79,"n":1742,"o":10.99,"t":"2025-08-01T04:00:00Z","v":84060,"vw":10.879308},{"c":11.18,"h":11.245,"l":10.902,"n":1918,"o":11.06,"t":"2025-08-04T04:00:00Z","v":101417,"vw":11.130877},{"c":11.43,"h":11.575,"l":11.07,"n":1730,"o":11.18,"t":"2025-08-05T04:00:00Z","v":157160,"vw":11.331428},{"c":11.61,"h":11.83,"l":11.4,"n":2396,"o":11.44,"t":"2025-08-06T04:00:00Z","v":197615,"vw":11.633067},{"c":11.2,"h":11.8,"l":11.1,"n":2175,"o":11.75,"t":"2025-08-07T04:00:00Z","v":146512,"vw":11.389721},{"c":10.97,"h":11.195,"l":10.81,"n":2672,"o":11.19,"t":"2025-08-08T04:00:00Z","v":162758,"vw":10.95959},{"c":11.23,"h":11.41,"l":10.92,"n":2261,"o":11.06,"t":"2025-08-11T04:00:00Z","v":195305,"vw":11.216884},{"c":11.29,"h":11.65,"l":11.142,"n":1877,"o":11.23,"t":"2025-08-12T04:00:00Z","v":124333,"vw":11.405007},{"c":11.19,"h":11.425,"l":11.11,"n":2269,"o":11.38,"t":"2025-08-13T04:00:00Z","v":162519,"vw":11.209596},{"c":10.84,"h":11.22,"l":10.77,"n":2242,"o":11.22,"t":"2025-08-14T04:00:00Z","v":167900,"vw":10.903869},{"c":10.84,"h":11.0378,"l":10.76,"n":1493,"o":10.82,"t":"2025-08-15T04:00:00Z","v":93680,"vw":10.825272},{"c":11.08,"h":11.25,"l":10.66,"n":1999,"o":10.78,"t":"2025-08-18T04:00:00Z","v":110750,"vw":11.079942},{"c":10.66,"h":11.11,"l":10.595,"n":4268,"o":10.99,"t":"2025-08-19T04:00:00Z","v":419164,"vw":10.714786},{"c":10.66,"h":10.83,"l":10.61,"n":2027,"o":10.76,"t":"2025-08-20T04:00:00Z","v":130968,"vw":10.689137},{"c":10.82,"h":10.9,"l":10.62,"n":1730,"o":10.73,"t":"2025-08-21T04:00:00Z","v":153947,"vw":10.744855},{"c":11.06,"h":11.17,"l":10.84,"n":2644,"o":10.95,"t":"2025-08-22T04:00:00Z","v":146711,"vw":11.040268},{"c":10.51,"h":10.95,"l":10.45,"n":4982,"o":10.95,"t":"2025-08-25T04:00:00Z","v":517964,"vw":10.603153},{"c":10.56,"h":10.7,"l":10.48,"n":2231,"o":10.51,"t":"2025-08-26T04:00:00Z","v":235045,"vw":10.56562},{"c":10.29,"h":10.585,"l":10.1613,"n":3715,"o":10.5,"t":"2025-08-27T04:00:00Z","v":281351,"vw":10.330795},{"c":10.5,"h":10.5193,"l":10.245,"n":3651,"o":10.29,"t":"2025-08-28T04:00:00Z","v":246786,"vw":10.425311},{"c":10.12,"h":10.52,"l":10.01,"n":2887,"o":10.52,"t":"2025-08-29T04:00:00Z","v":232170,"vw":10.229782},{"c":9.86,"h":9.9611,"l":9.36,"n":6769,"o":9.95,"t":"2025-09-02T04:00:00Z","v":664827,"vw":9.640042},{"c":9.59,"h":10.09,"l":9.54,"n":3244,"o":9.88,"t":"2025-09-03T04:00:00Z","v":217504,"vw":9.788512},{"c":9.71,"h":9.96,"l":9.5,"n":3037,"o":9.56,"t":"2025-09-04T04:00:00Z","v":329792,"vw":9.709389},{"c":9.69,"h":9.84,"l":9.3328,"n":3221,"o":9.8,"t":"2025-09-05T04:00:00Z","v":264108,"vw":9.598892},{"c":8.88,"h":9.0996,"l":8.39,"n":7788,"o":8.81,"t":"2025-09-08T04:00:00Z","v":1019869,"vw":8.825129},{"c":8.66,"h":9.15,"l":8.64,"n":4589,"o":8.87,"t":"2025-09-09T04:00:00Z","v":529809,"vw":8.868858},{"c":8.97,"h":9,"l":8.65,"n":3704,"o":8.65,"t":"2025-09-10T04:00:00Z","v":363782,"vw":8.859612},{"c":8.84,"h":9,"l":8.74,"n":3621,"o":8.91,"t":"2025-09-11T04:00:00Z","v":327297,"vw":8.84598},{"c":8.52,"h":8.88,"l":8.42,"n":3849,"o":8.8,"t":"2025-09-12T04:00:00Z","v":353348,"vw":8.586323},{"c":8.64,"h":8.82,"l":8.41,"n":3709,"o":8.82,"t":"2025-09-15T04:00:00Z","v":280488,"vw":8.636406},{"c":8.81,"h":8.89,"l":8.6,"n":4582,"o":8.64,"t":"2025-09-16T04:00:00Z","v":368967,"vw":8.779408},{"c":9.14,"h":9.35,"l":8.85,"n":5296,"o":8.87,"t":"2025-09-17T04:00:00Z","v":509855,"vw":9.103847},{"c":8.73,"h":9.25,"l":8.66,"n":6773,"o":9.13,"t":"2025-09-18T04:00:00Z","v":536038,"vw":8.831518},{"c":8.85,"h":8.94,"l":8.68,"n":3906,"o":8.68,"t":"2025-09-19T04:00:00Z","v":427204,"vw":8.823274},{"c":9.54,"h":9.84,"l":9.21,"n":4996,"o":9.21,"t":"2025-09-22T04:00:00Z","v":384423,"vw":9.504434},{"c":9.4,"h":9.75,"l":9.35,"n":4497,"o":9.56,"t":"2025-09-23T04:00:00Z","v":279066,"vw":9.511293},{"c":9.61,"h":9.89,"l":9.485,"n":4859,"o":9.7,"t":"2025-09-24T04:00:00Z","v":357894,"vw":9.662871},{"c":9.4,"h":9.61,"l":9.34,"n":3885,"o":9.52,"t":"2025-09-25T04:00:00Z","v":232805,"vw":9.435716},{"c":9.21,"h":9.57,"l":9.025,"n":4371,"o":9.48,"t":"2025-09-26T04:00:00Z","v":534865,"vw":9.289301},{"c":9.25,"h":9.4531,"l":9.1033,"n":3528,"o":9.24,"t":"2025-09-29T04:00:00Z","v":281742,"vw":9.251349},{"c":9.2,"h":9.34,"l":9.1201,"n":3826,"o":9.25,"t":"2025-09-30T04:00:00Z","v":279117,"vw":9.196253},{"c":9.16,"h":9.325,"l":9.031,"n":4122,"o":9.19,"t":"2025-10-01T04:00:00Z","v":275653,"vw":9.132309},{"c":9.44,"h":9.45,"l":9.07,"n":4030,"o":9.15,"t":"2025-10-02T04:00:00Z","v":246677,"vw":9.259317},{"c":9.45,"h":9.53,"l":9.224,"n":3130,"o":9.53,"t":"2025-10-03T04:00:00Z","v":154394,"vw":9.417136},{"c":9.28,"h":9.59,"l":9.13,"n":3610,"o":9.59,"t":"2025-10-06T04:00:00Z","v":405578,"vw":9.286315},{"c":9.32,"h":9.33,"l":9.11,"n":2556,"o":9.29,"t":"2025-10-07T04:00:00Z","v":144198,"vw":9.263574},{"c":9.44,"h":9.52,"l":9.29,"n":3466,"o":9.34,"t":"2025-10-08T04:00:00Z","v":322729,"vw":9.391579},{"c":10.06,"h":10.26,"l":9.52,"n":4794,"o":9.53,"t":"2025-10-09T04:00:00Z","v":398649,"vw":10.000752},{"c":9.54,"h":10.07,"l":9.52,"n":2984,"o":10.06,"t":"2025-10-10T04:00:00Z","v":236670,"vw":9.696658},{"c":10,"h":10.24,"l":9.64,"n":2434,"o":9.75,"t":"2025-10-13T04:00:00Z","v":162417,"vw":10.025077},{"c":9.59,"h":10.1,"l":9.55,"n":3184,"o":9.7,"t":"2025-10-14T04:00:00Z","v":346240,"vw":9.786469},{"c":9.68,"h":9.98,"l":9.57,"n":2585,"o":9.77,"t":"2025-10-15T04:00:00Z","v":229347,"vw":9.751194},{"c":9.57,"h":9.8999,"l":9.45,"n":2601,"o":9.69,"t":"2025-10-16T04:00:00Z","v":229946,"vw":9.557797},{"c":9.58,"h":9.69,"l":9.5,"n":1532,"o":9.5,"t":"2025-10-17T04:00:00Z","v":109650,"vw":9.58741},{"c":9.52,"h":9.83,"l":9.46,"n":1921,"o":9.64,"t":"2025-10-20T04:00:00Z","v":185187,"vw":9.542123},{"c":9.32,"h":9.74,"l":9.28,"n":2392,"o":9.58,"t":"2025-10-21T04:00:00Z","v":176825,"vw":9.520565},{"c":9.24,"h":9.32,"l":8.91,"n":2366,"o":9.32,"t":"2025-10-22T04:00:00Z","v":206082,"vw":9.13186},{"c":9.51,"h":9.59,"l":9.24,"n":4175,"o":9.24,"t":"2025-10-23T04:00:00Z","v":358258,"vw":9.459998},{"c":9.37,"h":9.6,"l":9.3,"n":2176,"o":9.53,"t":"2025-10-24T04:00:00Z","v":183668,"vw":9.413706},{"c":11.88,"h":13.52,"l":10.88,"n":13497,"o":10.89,"t":"2025-10-27T04:00:00Z","v":1518142,"vw":12.116562},{"c":12.1,"h":12.4775,"l":11.61,"n":5592,"o":12,"t":"2025-10-28T04:00:00Z","v":490102,"vw":12.075615},{"c":12.175,"h":12.64,"l":12,"n":3775,"o":12.31,"t":"2025-10-29T04:00:00Z","v":328696,"vw":12.368417},{"c":11.73,"h":12.16,"l":11.7,"n":2106,"o":11.98,"t":"2025-10-30T04:00:00Z","v":170382,"vw":11.845789},{"c":12.37,"h":12.55,"l":11.9,"n":4325,"o":11.9,"t":"2025-10-31T04:00:00Z","v":393409,"vw":12.329501},{"c":12.38,"h":12.86,"l":12.31,"n":3094,"o":12.805,"t":"2025-11-03T05:00:00Z","v":228663,"vw":12.50474},{"c":11.91,"h":12.38,"l":11.85,"n":2934,"o":12.15,"t":"2025-11-04T05:00:00Z","v":263246,"vw":12.19758},{"c":11.78,"h":12.22,"l":11.7,"n":2458,"o":12.19,"t":"2025-11-05T05:00:00Z","v":135415,"vw":11.921566},{"c":11.3,"h":11.9758,"l":11.24,"n":2583,"o":11.75,"t":"2025-11-06T05:00:00Z","v":161892,"vw":11.392682},{"c":11.41,"h":11.49,"l":11.02,"n":2195,"o":11.24,"t":"2025-11-07T05:00:00Z","v":147855,"vw":11.229051},{"c":11.5,"h":11.82,"l":11.42,"n":2189,"o":11.79,"t":"2025-11-10T05:00:00Z","v":145174,"vw":11.573349},{"c":11.87,"h":12.1,"l":11.47,"n":2827,"o":11.5,"t":"2025-11-11T05:00:00Z","v":248789,"vw":11.889305},{"c":11.85,"h":12.29,"l":11.66,"n":1958,"o":11.87,"t":"2025-11-12T05:00:00Z","v":148498,"vw":11.877397},{"c":11.5,"h":12.28,"l":11.43,"n":2410,"o":11.84,"t":"2025-11-13T05:00:00Z","v":187387,"vw":11.687158},{"c":11.63,"h":11.99,"l":11.52,"n":2713,"o":11.71,"t":"2025-11-14T05:00:00Z","v":211491,"vw":11.793022},{"c":11.76,"h":12.06,"l":11.68,"n":2188,"o":11.83,"t":"2025-11-17T05:00:00Z","v":147022,"vw":11.865316},{"c":11.84,"h":12.03,"l":11.38,"n":2009,"o":11.52,"t":"2025-11-18T05:00:00Z","v":163550,"vw":11.731561},{"c":11.92,"h":12.1299,"l":11.64,"n":1930,"o":11.92,"t":"2025-11-19T05:00:00Z","v":119269,"vw":11.902581},{"c":11.58,"h":12.19,"l":11.57,"n":2140,"o":12.06,"t":"2025-11-20T05:00:00Z","v":156968,"vw":11.867085},{"c":11.34,"h":11.665,"l":11.02,"n":2596,"o":11.54,"t":"2025-11-21T05:00:00Z","v":180664,"vw":11.287078},{"c":11.39,"h":11.46,"l":11.03,"n":1731,"o":11.41,"t":"2025-11-24T05:00:00Z","v":260369,"vw":11.322509},{"c":11.37,"h":11.69,"l":11.12,"n":3893,"o":11.69,"t":"2025-11-25T05:00:00Z","v":415100,"vw":11.344963},{"c":12.29,"h":12.365,"l":11.38,"n":3450,"o":11.38,"t":"2025-11-26T05:00:00Z","v":358931,"vw":11.901018},{"c":11.93,"h":12.09,"l":11.64,"n":3433,"o":11.8,"t":"2025-11-28T05:00:00Z","v":362774,"vw":11.911552},{"c":11.5,"h":11.8699,"l":11.4001,"n":1940,"o":11.71,"t":"2025-12-01T05:00:00Z","v":159290,"vw":11.601702},{"c":11.34,"h":11.75,"l":11.25,"n":2230,"o":11.51,"t":"2025-12-02T05:00:00Z","v":215207,"vw":11.463825},{"c":11.74,"h":11.8767,"l":11.27,"n":3458,"o":11.27,"t":"2025-12-03T05:00:00Z","v":649035,"vw":11.559979},{"c":11.68,"h":11.935,"l":11.5601,"n":2011,"o":11.84,"t":"2025-12-04T05:00:00Z","v":197930,"vw":11.687738},{"c":11.49,"h":12.1,"l":11.35,"n":2176,"o":11.7,"t":"2025-12-05T05:00:00Z","v":241003,"vw":11.686101},{"c":11.37,"h":11.673,"l":11.23,"n":1591,"o":11.5,"t":"2025-12-08T05:00:00Z","v":100115,"vw":11.348488},{"c":11.33,"h":11.528,"l":11.25,"n":1690,"o":11.4,"t":"2025-12-09T05:00:00Z","v":114873,"vw":11.349362},{"c":11.68,"h":11.81,"l":11.26,"n":3507,"o":11.26,"t":"2025-12-10T05:00:00Z","v":377749,"vw":11.538441},{"c":11.56,"h":11.68,"l":11.3,"n":2652,"o":11.65,"t":"2025-12-11T05:00:00Z","v":323327,"vw":11.485218},{"c":11.83,"h":11.935,"l":11.5,"n":2804,"o":11.56,"t":"2025-12-12T05:00:00Z","v":325100,"vw":11.740052},{"c":11.74,"h":11.8784,"l":11.63,"n":2609,"o":11.83,"t":"2025-12-15T05:00:00Z","v":198828,"vw":11.728798},{"c":11.26,"h":11.74,"l":11.12,"n":3311,"o":11.74,"t":"2025-12-16T05:00:00Z","v":229967,"vw":11.297242},{"c":11.4,"h":11.52,"l":11.31,"n":1671,"o":11.35,"t":"2025-12-17T05:00:00Z","v":149042,"vw":11.415766},{"c":11.76,"h":11.95,"l":11.4137,"n":4064,"o":11.45,"t":"2025-12-18T05:00:00Z","v":456140,"vw":11.785753},{"c":11.73,"h":11.94,"l":11.36,"n":3799,"o":11.77,"t":"2025-12-19T05:00:00Z","v":551834,"vw":11.703257},{"c":11.61,"h":11.95,"l":11.6,"n":2396,"o":11.71,"t":"2025-12-22T05:00:00Z","v":428574,"vw":11.718403},{"c":11.68,"h":12,"l":11.615,"n":2962,"o":11.66,"t":"2025-12-23T05:00:00Z","v":317151,"vw":11.749579},{"c":11.69,"h":11.78,"l":11.5382,"n":1140,"o":11.73,"t":"2025-12-24T05:00:00Z","v":107702,"vw":11.713965},{"c":11.83,"h":11.87,"l":11.63,"n":2572,"o":11.69,"t":"2025-12-26T05:00:00Z","v":211149,"vw":11.791979},{"c":12.39,"h":12.4393,"l":11.7852,"n":3731,"o":11.8,"t":"2025-12-29T05:00:00Z","v":408454,"vw":12.218438},{"c":12.65,"h":12.74,"l":12.3,"n":3529,"o":12.505,"t":"2025-12-30T05:00:00Z","v":445355,"vw":12.64226},{"c":12.63,"h":12.7,"l":12.38,"n":2228,"o":12.56,"t":"2025-12-31T05:00:00Z","v":245716,"vw":12.566895},{"c":12.39,"h":12.689,"l":12.38,"n":2114,"o":12.62,"t":"2026-01-02T05:00:00Z","v":173504,"vw":12.479163},{"c":12.23,"h":12.52,"l":11.96,"n":2794,"o":12.52,"t":"2026-01-05T05:00:00Z","v":239322,"vw":12.16719},{"c":11.99,"h":12.44,"l":11.98,"n":2475,"o":12.23,"t":"2026-01-06T05:00:00Z","v":172893,"vw":12.228307},{"c":11.79,"h":12.0887,"l":11.655,"n":3060,"o":11.96,"t":"2026-01-07T05:00:00Z","v":278240,"vw":11.83542},{"c":12.28,"h":12.43,"l":11.635,"n":3721,"o":11.8,"t":"2026-01-08T05:00:00Z","v":332612,"vw":12.031288},{"c":12.36,"h":12.51,"l":12.2309,"n":3366,"o":12.41,"t":"2026-01-09T05:00:00Z","v":321963,"vw":12.355793},{"c":12.65,"h":12.73,"l":12.285,"n":3270,"o":12.4,"t":"2026-01-12T05:00:00Z","v":349710,"vw":12.528391},{"c":12.56,"h":12.75,"l":12.465,"n":2183,"o":12.65,"t":"2026-01-13T05:00:00Z","v":139279,"vw":12.575243},{"c":12.59,"h":12.925,"l":12.41,"n":3229,"o":12.48,"t":"2026-01-14T05:00:00Z","v":244852,"vw":12.665566},{"c":12.34,"h":12.65,"l":12.245,"n":2632,"o":12.52,"t":"2026-01-15T05:00:00Z","v":206717,"vw":12.392631},{"c":12.37,"h":12.53,"l":12.31,"n":2129,"o":12.51,"t":"2026-01-16T05:00:00Z","v":149625,"vw":12.406209},{"c":12.36,"h":12.465,"l":12.06,"n":2894,"o":12.37,"t":"2026-01-20T05:00:00Z","v":230930,"vw":12.265331},{"c":12.48,"h":12.7,"l":12.25,"n":2917,"o":12.36,"t":"2026-01-21T05:00:00Z","v":277549,"vw":12.447914},{"c":12.77,"h":12.92,"l":12.48,"n":2358,"o":12.48,"t":"2026-01-22T05:00:00Z","v":189716,"vw":12.732606},{"c":12.62,"h":12.86,"l":12.53,"n":3448,"o":12.69,"t":"2026-01-23T05:00:00Z","v":327309,"vw":12.662454},{"c":12.77,"h":13.045,"l":12.42,"n":4096,"o":12.62,"t":"2026-01-26T05:00:00Z","v":477081,"vw":12.795903},{"c":14.11,"h":14.1999,"l":12.78,"n":3981,"o":12.79,"t":"2026-01-27T05:00:00Z","v":431009,"vw":13.833035},{"c":13.67,"h":14.21,"l":13.42,"n":3428,"o":14.14,"t":"2026-01-28T05:00:00Z","v":245327,"vw":13.641373},{"c":13.74,"h":13.883,"l":13.322,"n":2722,"o":13.81,"t":"2026-01-29T05:00:00Z","v":203831,"vw":13.63614},{"c":13.51,"h":13.78,"l":13.25,"n":2879,"o":13.56,"t":"2026-01-30T05:00:00Z","v":184143,"vw":13.518805},{"c":13.35,"h":13.7899,"l":13.26,"n":2393,"o":13.51,"t":"2026-02-02T05:00:00Z","v":162360,"vw":13.422047},{"c":13.09,"h":13.45,"l":12.8,"n":3669,"o":13.3,"t":"2026-02-03T05:00:00Z","v":257840,"vw":12.99415},{"c":12.91,"h":13.3999,"l":12.73,"n":3290,"o":13.09,"t":"2026-02-04T05:00:00Z","v":235435,"vw":12.909574},{"c":12.51,"h":12.91,"l":12.445,"n":2264,"o":12.89,"t":"2026-02-05T05:00:00Z","v":157410,"vw":12.611693},{"c":12.83,"h":13.24,"l":12.63,"n":2863,"o":12.93,"t":"2026-02-06T05:00:00Z","v":222545,"vw":12.890396},{"c":12.68,"h":12.9,"l":12.2823,"n":3094,"o":12.8,"t":"2026-02-09T05:00:00Z","v":203250,"vw":12.608589},{"c":12.87,"h":12.97,"l":12.43,"n":2384,"o":12.7,"t":"2026-02-10T05:00:00Z","v":152849,"vw":12.68406},{"c":12.66,"h":13.19,"l":12.6,"n":2354,"o":12.87,"t":"2026-02-11T05:00:00Z","v":192619,"vw":12.88247},{"c":11.9,"h":12.94,"l":11.81,"n":3985,"o":12.86,"t":"2026-02-12T05:00:00Z","v":253178,"vw":12.146243},{"c":11.77,"h":12.15,"l":11.6626,"n":4123,"o":12,"t":"2026-02-13T05:00:00Z","v":250851,"vw":11.87098},{"c":11.44,"h":11.845,"l":11.3,"n":2586,"o":11.845,"t":"2026-02-17T05:00:00Z","v":191945,"vw":11.454468},{"c":11.29,"h":11.66,"l":11.23,"n":2730,"o":11.52,"t":"2026-02-18T05:00:00Z","v":181974,"vw":11.390895},{"c":11.69,"h":11.75,"l":11.27,"n":1571,"o":11.29,"t":"2026-02-19T05:00:00Z","v":119184,"vw":11.606616},{"c":12.04,"h":12.17,"l":11.4892,"n":3064,"o":11.85,"t":"2026-02-20T05:00:00Z","v":232058,"vw":11.940826},{"c":11.66,"h":12.25,"l":11.52,"n":4251,"o":12.08,"t":"2026-02-23T05:00:00Z","v":233648,"vw":11.780302},{"c":11.67,"h":11.83,"l":11.55,"n":2759,"o":11.74,"t":"2026-02-24T05:00:00Z","v":207805,"vw":11.690383},{"c":11.56,"h":11.76,"l":11.42,"n":2099,"o":11.62,"t":"2026-02-25T05:00:00Z","v":155847,"vw":11.528208},{"c":11.47,"h":11.72,"l":11.18,"n":3135,"o":11.45,"t":"2026-02-26T05:00:00Z","v":198330,"vw":11.424484},{"c":11.38,"h":11.411,"l":11.05,"n":3111,"o":11.4,"t":"2026-02-27T05:00:00Z","v":385873,"vw":11.294403},{"c":11.31,"h":11.4321,"l":11.08,"n":2769,"o":11.25,"t":"2026-03-02T05:00:00Z","v":203694,"vw":11.255717},{"c":10.9,"h":11.29,"l":10.7762,"n":4224,"o":11.11,"t":"2026-03-03T05:00:00Z","v":348012,"vw":10.951544},{"c":11.03,"h":11.15,"l":10.76,"n":1915,"o":10.91,"t":"2026-03-04T05:00:00Z","v":163345,"vw":10.977317},{"c":10.86,"h":11.18,"l":10.57,"n":2655,"o":10.92,"t":"2026-03-05T05:00:00Z","v":224413,"vw":10.817586},{"c":10.78,"h":10.9099,"l":10.5,"n":2811,"o":10.7,"t":"2026-03-06T05:00:00Z","v":197585,"vw":10.697037},{"c":11.1,"h":11.33,"l":10.75,"n":6668,"o":10.91,"t":"2026-03-09T04:00:00Z","v":672465,"vw":11.089229},{"c":11.28,"h":11.58,"l":10.87,"n":7990,"o":11.14,"t":"2026-03-10T04:00:00Z","v":599988,"vw":11.313472},{"c":11.72,"h":11.78,"l":11.28,"n":4850,"o":11.28,"t":"2026-03-11T04:00:00Z","v":322380,"vw":11.569686},{"c":11.81,"h":11.96,"l":11.4456,"n":3812,"o":11.73,"t":"2026-03-12T04:00:00Z","v":286021,"vw":11.792625},{"c":11.67,"h":12.03,"l":11.595,"n":2406,"o":11.81,"t":"2026-03-13T04:00:00Z","v":233551,"vw":11.791639},{"c":11.33,"h":11.92,"l":11.29,"n":2741,"o":11.75,"t":"2026-03-16T04:00:00Z","v":261338,"vw":11.449524},{"c":11.43,"h":11.77,"l":11.32,"n":2565,"o":11.45,"t":"2026-03-17T04:00:00Z","v":247775,"vw":11.514783},{"c":11.52,"h":11.77,"l":11.4311,"n":3445,"o":11.48,"t":"2026-03-18T04:00:00Z","v":314594,"vw":11.566876},{"c":12.05,"h":12.09,"l":11.45,"n":3665,"o":11.605,"t":"2026-03-19T04:00:00Z","v":357054,"vw":11.893502},{"c":11.84,"h":12.25,"l":11.78,"n":3857,"o":12.08,"t":"2026-03-20T04:00:00Z","v":313973,"vw":11.893485},{"c":12.3,"h":12.575,"l":11.8,"n":3215,"o":11.92,"t":"2026-03-23T04:00:00Z","v":272172,"vw":12.301596},{"c":12.33,"h":12.4988,"l":12.13,"n":3684,"o":12.25,"t":"2026-03-24T04:00:00Z","v":204430,"vw":12.343028},{"c":12.64,"h":12.74,"l":12.3314,"n":3743,"o":12.52,"t":"2026-03-25T04:00:00Z","v":207904,"vw":12.601691},{"c":12.14,"h":12.75,"l":12.015,"n":4198,"o":12.64,"t":"2026-03-26T04:00:00Z","v":277406,"vw":12.22968},{"c":12.09,"h":12.35,"l":11.95,"n":3249,"o":12.12,"t":"2026-03-27T04:00:00Z","v":232607,"vw":12.106525},{"c":12.25,"h":12.5,"l":12.05,"n":3674,"o":12.1,"t":"2026-03-30T04:00:00Z","v":198273,"vw":12.303653},{"c":12.72,"h":12.855,"l":12.3251,"n":4328,"o":12.4,"t":"2026-03-31T04:00:00Z","v":219331,"vw":12.676188},{"c":12.57,"h":12.82,"l":12.27,"n":3954,"o":12.79,"t":"2026-04-01T04:00:00Z","v":161398,"vw":12.57178},{"c":12.58,"h":12.75,"l":12.35,"n":2383,"o":12.53,"t":"2026-04-02T04:00:00Z","v":89431,"vw":12.555926},{"c":12.55,"h":12.78,"l":12.45,"n":2709,"o":12.69,"t":"2026-04-06T04:00:00Z","v":161725,"vw":12.554086},{"c":12.24,"h":12.55,"l":12.01,"n":2868,"o":12.55,"t":"2026-04-07T04:00:00Z","v":218460,"vw":12.189439},{"c":12.51,"h":12.625,"l":12.2625,"n":2926,"o":12.54,"t":"2026-04-08T04:00:00Z","v":196245,"vw":12.480598},{"c":12.05,"h":12.515,"l":12.03,"n":2970,"o":12.45,"t":"2026-04-09T04:00:00Z","v":192806,"vw":12.228862},{"c":12.01,"h":12.39,"l":12.01,"n":2724,"o":12.03,"t":"2026-04-10T04:00:00Z","v":151845,"vw":12.162799},{"c":12.09,"h":12.165,"l":11.79,"n":3493,"o":11.95,"t":"2026-04-13T04:00:00Z","v":249962,"vw":12.016978},{"c":11.63,"h":12.1899,"l":11.59,"n":3534,"o":12.07,"t":"2026-04-14T04:00:00Z","v":303252,"vw":11.753926},{"c":11.46,"h":11.665,"l":11.4,"n":3961,"o":11.61,"t":"2026-04-15T04:00:00Z","v":241648,"vw":11.479272},{"c":11.61,"h":11.64,"l":11.38,"n":3570,"o":11.4,"t":"2026-04-16T04:00:00Z","v":306845,"vw":11.514714},{"c":11.58,"h":11.7,"l":11.41,"n":4522,"o":11.61,"t":"2026-04-17T04:00:00Z","v":352943,"vw":11.560975},{"c":11.57,"h":11.97,"l":11.5,"n":4761,"o":11.58,"t":"2026-04-20T04:00:00Z","v":389189,"vw":11.712633},{"c":11.49,"h":11.68,"l":11.44,"n":4974,"o":11.6,"t":"2026-04-21T04:00:00Z","v":379406,"vw":11.548587},{"c":11.23,"h":11.745,"l":11.095,"n":5678,"o":11.55,"t":"2026-04-22T04:00:00Z","v":451024,"vw":11.290089},{"c":10.93,"h":11.275,"l":10.895,"n":4234,"o":11.23,"t":"2026-04-23T04:00:00Z","v":258930,"vw":11.018113},{"c":11.05,"h":11.1586,"l":10.7801,"n":3553,"o":10.93,"t":"2026-04-24T04:00:00Z","v":320564,"vw":11.011086},{"c":11.22,"h":11.48,"l":11.2,"n":4379,"o":11.328,"t":"2026-04-27T04:00:00Z","v":312718,"vw":11.298077},{"c":11.26,"h":11.4177,"l":11.13,"n":3683,"o":11.24,"t":"2026-04-28T04:00:00Z","v":255483,"vw":11.241141},{"c":11.24,"h":11.47,"l":11.09,"n":5848,"o":11.21,"t":"2026-04-29T04:00:00Z","v":383198,"vw":11.260338},{"c":11.25,"h":11.37,"l":11.04,"n":4889,"o":11.2,"t":"2026-04-30T04:00:00Z","v":283563,"vw":11.166587},{"c":10.86,"h":11.305,"l":10.81,"n":5071,"o":11.18,"t":"2026-05-01T04:00:00Z","v":290553,"vw":10.896534},{"c":11.1,"h":11.28,"l":10.88,"n":3553,"o":10.88,"t":"2026-05-04T04:00:00Z","v":202154,"vw":11.105977},{"c":11.12,"h":11.32,"l":11.03,"n":2356,"o":11.03,"t":"2026-05-05T04:00:00Z","v":152216,"vw":11.198926},{"c":11.54,"h":11.6,"l":11.17,"n":2811,"o":11.31,"t":"2026-05-06T04:00:00Z","v":297686,"vw":11.430541},{"c":11.23,"h":11.64,"l":11.15,"n":3835,"o":11.64,"t":"2026-05-07T04:00:00Z","v":195958,"vw":11.301772},{"c":11.15,"h":11.4699,"l":11.08,"n":3123,"o":11.37,"t":"2026-05-08T04:00:00Z","v":241660,"vw":11.166878},{"c":11.16,"h":11.28,"l":10.89,"n":3156,"o":11.065,"t":"2026-05-11T04:00:00Z","v":305610,"vw":11.129704},{"c":10.78,"h":11.3779,"l":10.76,"n":3853,"o":11.16,"t":"2026-05-12T04:00:00Z","v":251971,"vw":10.977069},{"c":10.6,"h":10.8,"l":10.31,"n":4851,"o":10.77,"t":"2026-05-13T04:00:00Z","v":467215,"vw":10.534816},{"c":10.69,"h":10.7599,"l":10.53,"n":1997,"o":10.53,"t":"2026-05-14T04:00:00Z","v":111806,"vw":10.675155},{"c":10.63,"h":10.67,"l":10.36,"n":3359,"o":10.5,"t":"2026-05-15T04:00:00Z","v":268361,"vw":10.563638},{"c":10.96,"h":10.98,"l":10.565,"n":2979,"o":10.64,"t":"2026-05-18T04:00:00Z","v":320989,"vw":10.798954},{"c":10.48,"h":10.87,"l":10.45,"n":4161,"o":10.78,"t":"2026-05-19T04:00:00Z","v":346938,"vw":10.614807},{"c":10.85,"h":10.85,"l":10.47,"n":2945,"o":10.47,"t":"2026-05-20T04:00:00Z","v":191331,"vw":10.646927},{"c":11.11,"h":11.18,"l":10.64,"n":3615,"o":10.83,"t":"2026-05-21T04:00:00Z","v":371632,"vw":10.998249},{"c":11.02,"h":11.13,"l":10.805,"n":2948,"o":11.03,"t":"2026-05-22T04:00:00Z","v":245413,"vw":11.033963},{"c":11.335,"h":11.34,"l":11.12,"n":4356,"o":11.18,"t":"2026-05-26T04:00:00Z","v":279312,"vw":11.229451},{"c":11.78,"h":11.845,"l":11.1801,"n":4397,"o":11.31,"t":"2026-05-27T04:00:00Z","v":336498,"vw":11.691444},{"c":11.86,"h":12.1,"l":11.65,"n":3674,"o":11.72,"t":"2026-05-28T04:00:00Z","v":239436,"vw":11.942382},{"c":11.91,"h":12.03,"l":11.7,"n":3746,"o":11.95,"t":"2026-05-29T04:00:00Z","v":436938,"vw":11.897206},{"c":12.21,"h":12.425,"l":11.725,"n":5745,"o":11.86,"t":"2026-06-01T04:00:00Z","v":528553,"vw":12.141724},{"c":11.61,"h":12.21,"l":11.61,"n":2536,"o":12.21,"t":"2026-06-02T04:00:00Z","v":158669,"vw":11.791577},{"c":11.16,"h":11.65,"l":11.15,"n":3313,"o":11.65,"t":"2026-06-03T04:00:00Z","v":256129,"vw":11.346333},{"c":11.32,"h":11.545,"l":11.1,"n":2004,"o":11.17,"t":"2026-06-04T04:00:00Z","v":126454,"vw":11.356568},{"c":10.92,"h":11.34,"l":10.85,"n":2490,"o":11.27,"t":"2026-06-05T04:00:00Z","v":198455,"vw":11.029497},{"c":11.14,"h":11.31,"l":10.91,"n":3033,"o":11.25,"t":"2026-06-08T04:00:00Z","v":228133,"vw":11.106751},{"c":11.43,"h":11.655,"l":11.14,"n":3259,"o":11.2,"t":"2026-06-09T04:00:00Z","v":224199,"vw":11.315044},{"c":11.59,"h":11.93,"l":11.2,"n":4625,"o":11.38,"t":"2026-06-10T04:00:00Z","v":364558,"vw":11.67298},{"c":12.71,"h":12.75,"l":11.51,"n":6304,"o":11.59,"t":"2026-06-11T04:00:00Z","v":626337,"vw":12.500021},{"c":12.36,"h":12.8,"l":12.235,"n":3152,"o":12.78,"t":"2026-06-12T04:00:00Z","v":224423,"vw":12.462156},{"c":12.58,"h":12.71,"l":12.27,"n":3805,"o":12.42,"t":"2026-06-15T04:00:00Z","v":359037,"vw":12.505899},{"c":12.07,"h":12.58,"l":12,"n":2342,"o":12.58,"t":"2026-06-16T04:00:00Z","v":197120,"vw":12.174773},{"c":11.7,"h":12.2798,"l":11.6,"n":2576,"o":12.14,"t":"2026-06-17T04:00:00Z","v":317732,"vw":11.941139},{"c":11.66,"h":11.9,"l":11.56,"n":3564,"o":11.64,"t":"2026-06-18T04:00:00Z","v":299829,"vw":11.723021},{"c":11.57,"h":11.75,"l":11.38,"n":2232,"o":11.73,"t":"2026-06-22T04:00:00Z","v":161215,"vw":11.505799},{"c":11.45,"h":11.535,"l":11.245,"n":2582,"o":11.3,"t":"2026-06-23T04:00:00Z","v":179011,"vw":11.398819},{"c":11.27,"h":11.45,"l":11.15,"n":3475,"o":11.4,"t":"2026-06-24T04:00:00Z","v":300649,"vw":11.257275},{"c":11.03,"h":11.55,"l":10.95,"n":3469,"o":11.32,"t":"2026-06-25T04:00:00Z","v":273415,"vw":11.072086},{"c":11.18,"h":11.35,"l":10.98,"n":2075,"o":10.98,"t":"2026-06-26T04:00:00Z","v":161621,"vw":11.19675},{"c":11.18,"h":11.37,"l":11.145,"n":2604,"o":11.18,"t":"2026-06-29T04:00:00Z","v":182896,"vw":11.227145},{"c":11.21,"h":11.33,"l":11.15,"n":1948,"o":11.25,"t":"2026-06-30T04:00:00Z","v":129581,"vw":11.222519},{"c":10.84,"h":11.24,"l":10.68,"n":5685,"o":11.11,"t":"2026-07-01T04:00:00Z","v":887140,"vw":11.007025},{"c":11.01,"h":11.2,"l":10.84,"n":7562,"o":10.98,"t":"2026-07-02T04:00:00Z","v":1181543,"vw":10.992341},{"c":11.12,"h":11.27,"l":10.9005,"n":4201,"o":11.03,"t":"2026-07-06T04:00:00Z","v":368015,"vw":11.103091},{"c":10.62,"h":11.27,"l":10.62,"n":4841,"o":11.01,"t":"2026-07-07T04:00:00Z","v":247240,"vw":10.825962},{"c":10.54,"h":10.67,"l":10.5,"n":2952,"o":10.6,"t":"2026-07-08T04:00:00Z","v":178226,"vw":10.59039},{"c":10.41,"h":10.67,"l":10.395,"n":3759,"o":10.67,"t":"2026-07-09T04:00:00Z","v":219116,"vw":10.452407},{"c":10.81,"h":10.84,"l":10.46,"n":4762,"o":10.49,"t":"2026-07-10T04:00:00Z","v":246365,"vw":10.709253},{"c":10.67,"h":11.01,"l":10.5992,"n":2244,"o":10.78,"t":"2026-07-13T04:00:00Z","v":150913,"vw":10.765901},{"c":10.91,"h":11.05,"l":10.685,"n":3058,"o":10.75,"t":"2026-07-14T04:00:00Z","v":254518,"vw":10.873907},{"c":11.04,"h":11.15,"l":10.89,"n":3882,"o":10.91,"t":"2026-07-15T04:00:00Z","v":301184,"vw":11.040932},{"c":10.89,"h":11.06,"l":10.81,"n":2877,"o":11.04,"t":"2026-07-16T04:00:00Z","v":227965,"vw":10.928419},{"c":10.74,"h":10.89,"l":10.59,"n":2894,"o":10.67,"t":"2026-07-17T04:00:00Z","v":155110,"vw":10.70968},{"c":10.75,"h":10.92,"l":10.53,"n":3702,"o":10.75,"t":"2026-07-20T04:00:00Z","v":240926,"vw":10.691798},{"c":11.22,"h":11.37,"l":10.6125,"n":2876,"o":10.87,"t":"2026-07-21T04:00:00Z","v":205697,"vw":11.220623},{"c":11.74,"h":11.78,"l":11.18,"n":6014,"o":11.22,"t":"2026-07-22T04:00:00Z","v":533224,"vw":11.598259},{"c":11.22,"h":11.68,"l":11.18,"n":3158,"o":11.65,"t":"2026-07-23T04:00:00Z","v":193125,"vw":11.339333},{"c":11.19,"h":11.315,"l":11.08,"n":2605,"o":11.23,"t":"2026-07-24T04:00:00Z","v":259097,"vw":11.208088},{"c":11.595,"h":11.595,"l":11.21,"n":2617,"o":11.32,"t":"2026-07-27T04:00:00Z","v":180193,"vw":11.398154},{"c":11.39,"h":11.59,"l":11.22,"n":4911,"o":11.59,"t":"2026-07-28T04:00:00Z","v":342034,"vw":11.384711},{"c":11.36,"h":11.52,"l":11.13,"n":3051,"o":11.39,"t":"2026-07-29T04:00:00Z","v":353482,"vw":11.382254},{"c":11.61,"h":11.675,"l":11.275,"n":2376,"o":11.41,"t":"2026-07-30T04:00:00Z","v":172486,"vw":11.595642},{"c":11.21,"h":11.797,"l":11.18,"n":2894,"o":11.65,"t":"2026-07-31T04:00:00Z","v":270488,"vw":11.29108},{"c":11.23,"h":11.29,"l":11,"n":2210,"o":11.2,"t":"2026-08-03T04:00:00Z","v":176668,"vw":11.224531},{"c":11.01,"h":11.3,"l":10.875,"n":3502,"o":11.3,"t":"2026-08-04T04:00:00Z","v":230715,"vw":10.988014},{"c":11.06,"h":11.15,"l":10.9253,"n":1602,"o":11.03,"t":"2026-08-05T04:00:00Z","v":113791,"vw":11.028019},{"c":10.8,"h":11.19,"l":10.76,"n":1918,"o":11.06,"t":"2026-08-06T04:00:00Z","v":167716,"vw":10.936102},{"c":10.9,"h":10.93,"l":10.63,"n":4451,"o":10.88,"t":"2026-08-07T04:00:00Z","v":314431,"vw":10.764317},{"c":10.81,"h":10.9562,"l":10.65,"n":2706,"o":10.91,"t":"2026-08-10T04:00:00Z","v":218111,"vw":10.743702},{"c":10.58,"h":10.975,"l":10.48,"n":3342,"o":10.81,"t":"2026-08-11T04:00:00Z","v":232361,"vw":10.615676},{"c":10.7,"h":10.7939,"l":10.58,"n":2451,"o":10.75,"t":"2026-08-12T04:00:00Z","v":154267,"vw":10.689856},{"c":10.6,"h":10.8,"l":10.5,"n":2217,"o":10.7,"t":"2026-08-13T04:00:00Z","v":126201,"vw":10.626161},{"c":10.57,"h":10.68,"l":10.44,"n":2705,"o":10.62,"t":"2026-08-14T04:00:00Z","v":175598,"vw":10.526408},{"c":10.58,"h":10.71,"l":10.45,"n":2910,"o":10.57,"t":"2026-08-17T04:00:00Z","v":175951,"vw":10.586446},{"c":10.37,"h":10.57,"l":10.26,"n":3213,"o":10.57,"t":"2026-08-18T04:00:00Z","v":179641,"vw":10.379194},{"c":10.91,"h":10.93,"l":10.27,"n":2673,"o":10.46,"t":"2026-08-19T04:00:00Z","v":181670,"vw":10.720558},{"c":10.99,"h":11.1599,"l":10.575,"n":3260,"o":10.575,"t":"2026-08-20T04:00:00Z","v":273951,"vw":10.97547},{"c":11.17,"h":11.23,"l":10.93,"n":4849,"o":11.11,"t":"2026-08-21T04:00:00Z","v":418343,"vw":11.148591},{"c":11.28,"h":11.47,"l":11.09,"n":6105,"o":11.3,"t":"2026-08-24T04:00:00Z","v":580648,"vw":11.233791},{"c":11.3,"h":11.33,"l":10.93,"n":2506,"o":11.28,"t":"2026-08-25T04:00:00Z","v":186198,"vw":11.195068},{"c":11.19,"h":11.36,"l":11.08,"n":1651,"o":11.23,"t":"2026-08-26T04:00:00Z","v":142463,"vw":11.169267},{"c":11.22,"h":11.3954,"l":11.15,"n":1869,"o":11.26,"t":"2026-08-27T04:00:00Z","v":174642,"vw":11.24945},{"c":11.06,"h":11.26,"l":10.94,"n":1913,"o":11.26,"t":"2026-08-28T04:00:00Z","v":148970,"vw":11.045537},{"c":11.5,"h":11.59,"l":11.12,"n":3102,"o":11.13,"t":"2026-08-31T04:00:00Z","v":370763,"vw":11.470251},{"c":11.67,"h":11.765,"l":11.43,"n":2993,"o":11.48,"t":"2026-09-01T04:00:00Z","v":226283,"vw":11.626669},{"c":12.2,"h":12.25,"l":11.61,"n":3736,"o":11.76,"t":"2026-09-02T04:00:00Z","v":436865,"vw":12.032251},{"c":11.84,"h":12.33,"l":11.75,"n":2643,"o":12.3,"t":"2026-09-03T04:00:00Z","v":189567,"vw":11.929833},{"c":12.07,"h":12.14,"l":11.3827,"n":2983,"o":11.78,"t":"2026-09-04T04:00:00Z","v":199970,"vw":11.951432},{"c":12.08,"h":12.4499,"l":12,"n":3176,"o":12.07,"t":"2026-09-08T04:00:00Z","v":234620,"vw":12.131184},{"c":11.92,"h":12.21,"l":11.82,"n":2333,"o":12.21,"t":"2026-09-09T04:00:00Z","v":147585,"vw":12.014429},{"c":12.61,"h":12.79,"l":11.8,"n":6023,"o":11.9,"t":"2026-09-10T04:00:00Z","v":510379,"vw":12.568812},{"c":12.14,"h":12.66,"l":12.14,"n":2981,"o":12.66,"t":"2026-09-11T04:00:00Z","v":151240,"vw":12.343232},{"c":12.12,"h":12.21,"l":12.01,"n":2728,"o":12.01,"t":"2026-09-14T04:00:00Z","v":180147,"vw":12.094183},{"c":11.9,"h":12.12,"l":11.76,"n":4025,"o":12.02,"t":"2026-09-15T04:00:00Z","v":321735,"vw":11.894753},{"c":12.02,"h":12.18,"l":11.81,"n":4117,"o":12,"t":"2026-09-16T04:00:00Z","v":303557,"vw":12.027516},{"c":12.83,"h":12.885,"l":12,"n":5192,"o":12.02,"t":"2026-09-17T04:00:00Z","v":463838,"vw":12.71705},{"c":12.76,"h":12.88,"l":12.58,"n":3786,"o":12.8,"t":"2026-09-18T04:00:00Z","v":340340,"vw":12.7817},{"c":12.74,"h":12.885,"l":12.52,"n":3732,"o":12.83,"t":"2026-09-21T04:00:00Z","v":302078,"vw":12.722849},{"c":12.4,"h":12.89,"l":12.382,"n":4400,"o":12.7,"t":"2026-09-22T04:00:00Z","v":433539,"vw":12.60229},{"c":12.71,"h":12.78,"l":12.29,"n":2856,"o":12.29,"t":"2026-09-23T04:00:00Z","v":308715,"vw":12.617789},{"c":12.74,"h":12.83,"l":12.62,"n":2267,"o":12.66,"t":"2026-09-24T04:00:00Z","v":177972,"vw":12.729462},{"c":12.71,"h":12.77,"l":12.54,"n":2849,"o":12.76,"t":"2026-09-25T04:00:00Z","v":208198,"vw":12.669148},{"c":11.93,"h":12.68,"l":11.81,"n":5932,"o":12.68,"t":"2026-09-28T04:00:00Z","v":595414,"vw":12.103329},{"c":11.64,"h":12.075,"l":11.63,"n":4677,"o":11.93,"t":"2026-09-29T04:00:00Z","v":393859,"vw":11.775926},{"c":11.51,"h":11.785,"l":11.395,"n":3821,"o":11.72,"t":"2026-09-30T04:00:00Z","v":363871,"vw":11.547984},{"c":11.36,"h":11.705,"l":11.13,"n":4372,"o":11.49,"t":"2026-10-01T04:00:00Z","v":332585,"vw":11.360779},{"c":11.34,"h":11.45,"l":11.11,"n":3510,"o":11.38,"t":"2026-10-02T04:00:00Z","v":295558,"vw":11.291944},{"c":11.88,"h":12,"l":11.34,"n":2431,"o":11.49,"t":"2026-10-05T04:00:00Z","v":181157,"vw":11.84519},{"c":12.13,"h":12.3,"l":11.96,"n":3324,"o":11.96,"t":"2026-10-06T04:00:00Z","v":200148,"vw":12.166183},{"c":11.63,"h":12.12,"l":11.63,"n":1799,"o":12.04,"t":"2026-10-07T04:00:00Z","v":105577,"vw":11.740727},{"c":11.58,"h":11.9,"l":11.41,"n":2404,"o":11.56,"t":"2026-10-08T04:00:00Z","v":164212,"vw":11.654425},{"c":11.42,"h":11.695,"l":11.4,"n":1123,"o":11.66,"t":"2026-10-09T04:00:00Z","v":106754,"vw":11.497062},{"c":11.56,"h":11.61,"l":11.38,"n":1753,"o":11.39,"t":"2026-10-12T04:00:00Z","v":118931,"vw":11.518786},{"c":11.61,"h":11.91,"l":11.5,"n":2029,"o":11.56,"t":"2026-10-13T04:00:00Z","v":117439,"vw":11.705418},{"c":11.16,"h":11.68,"l":11.1,"n":2179,"o":11.51,"t":"2026-10-14T04:00:00Z","v":109162,"vw":11.246321},{"c":11.39,"h":11.44,"l":10.99,"n":2940,"o":11.15,"t":"2026-10-15T04:00:00Z","v":223134,"vw":11.264647},{"c":11.52,"h":11.76,"l":11.34,"n":2410,"o":11.47,"t":"2026-10-16T04:00:00Z","v":127237,"vw":11.572207},{"c":11.35,"h":11.62,"l":11.22,"n":2932,"o":11.62,"t":"2026-10-19T04:00:00Z","v":251996,"vw":11.385714},{"c":11.15,"h":11.4739,"l":11.07,"n":2804,"o":11.39,"t":"2026-10-20T04:00:00Z","v":151079,"vw":11.232024},{"c":11.16,"h":11.235,"l":11.1,"n":1976,"o":11.16,"t":"2026-10-21T04:00:00Z","v":104241,"vw":11.164476}],"volatilityBars":[{"c":12.67,"h":12.83,"l":12.66,"n":17,"o":12.83,"t":"2026-09-21T13:30:00Z","v":2308,"vw":12.798937},{"c":12.625,"h":12.655,"l":12.52,"n":97,"o":12.61,"t":"2026-09-21T13:45:00Z","v":19368,"vw":12.563053},{"c":12.6332,"h":12.74,"l":12.58,"n":162,"o":12.625,"t":"2026-09-21T14:00:00Z","v":12298,"vw":12.662145},{"c":12.7,"h":12.72,"l":12.6605,"n":33,"o":12.68,"t":"2026-09-21T14:15:00Z","v":3183,"vw":12.68233},{"c":12.6509,"h":12.6509,"l":12.6509,"n":4,"o":12.6509,"t":"2026-09-21T14:30:00Z","v":5044,"vw":12.6509},{"c":12.76,"h":12.8,"l":12.63,"n":91,"o":12.67,"t":"2026-09-21T14:45:00Z","v":8287,"vw":12.697329},{"c":12.7561,"h":12.8199,"l":12.73,"n":88,"o":12.8199,"t":"2026-09-21T15:00:00Z","v":9653,"vw":12.749987},{"c":12.745,"h":12.765,"l":12.74,"n":40,"o":12.74,"t":"2026-09-21T15:15:00Z","v":8449,"vw":12.757621},{"c":12.76,"h":12.765,"l":12.75,"n":53,"o":12.76,"t":"2026-09-21T15:30:00Z","v":2004,"vw":12.76},{"c":12.73,"h":12.76,"l":12.71,"n":82,"o":12.735,"t":"2026-09-21T15:45:00Z","v":9577,"vw":12.731131},{"c":12.76,"h":12.76,"l":12.711,"n":10,"o":12.735,"t":"2026-09-21T16:00:00Z","v":769,"vw":12.733857},{"c":12.79,"h":12.79,"l":12.74,"n":29,"o":12.755,"t":"2026-09-21T16:15:00Z","v":1470,"vw":12.762314},{"c":12.82,"h":12.8499,"l":12.79,"n":91,"o":12.79,"t":"2026-09-21T16:30:00Z","v":10087,"vw":12.814393},{"c":12.8436,"h":12.85,"l":12.8,"n":87,"o":12.8,"t":"2026-09-21T16:45:00Z","v":7131,"vw":12.820706},{"c":12.802,"h":12.885,"l":12.802,"n":187,"o":12.86,"t":"2026-09-21T17:00:00Z","v":20809,"vw":12.863055},{"c":12.78,"h":12.85,"l":12.78,"n":66,"o":12.82,"t":"2026-09-21T17:15:00Z","v":5541,"vw":12.820977},{"c":12.68,"h":12.76,"l":12.68,"n":63,"o":12.755,"t":"2026-09-21T17:30:00Z","v":10484,"vw":12.73373},{"c":12.7,"h":12.71,"l":12.67,"n":118,"o":12.67,"t":"2026-09-21T17:45:00Z","v":9473,"vw":12.689803},{"c":12.7,"h":12.72,"l":12.69,"n":100,"o":12.69,"t":"2026-09-21T18:00:00Z","v":18671,"vw":12.702608},{"c":12.71,"h":12.715,"l":12.68,"n":48,"o":12.71,"t":"2026-09-21T18:15:00Z","v":4742,"vw":12.701219},{"c":12.69,"h":12.71,"l":12.69,"n":28,"o":12.71,"t":"2026-09-21T18:30:00Z","v":3621,"vw":12.707706},{"c":12.7,"h":12.7399,"l":12.7,"n":119,"o":12.72,"t":"2026-09-21T18:45:00Z","v":10890,"vw":12.717231},{"c":12.74,"h":12.76,"l":12.71,"n":159,"o":12.71,"t":"2026-09-21T19:00:00Z","v":12302,"vw":12.731205},{"c":12.7,"h":12.75,"l":12.7,"n":161,"o":12.74,"t":"2026-09-21T19:15:00Z","v":19066,"vw":12.716835},{"c":12.76,"h":12.76,"l":12.69,"n":113,"o":12.7,"t":"2026-09-21T19:30:00Z","v":5956,"vw":12.729419},{"c":12.72,"h":12.76,"l":12.66,"n":997,"o":12.74,"t":"2026-09-21T19:45:00Z","v":58179,"vw":12.712053},{"c":12.74,"h":12.74,"l":12.74,"n":6,"o":12.74,"t":"2026-09-21T20:00:00Z","v":8277,"vw":12.74},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-21T23:45:00Z","v":480,"vw":12.55},{"c":12.74,"h":12.74,"l":12.74,"n":6,"o":12.74,"t":"2026-09-22T08:30:00Z","v":226,"vw":12.74},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-09-22T11:45:00Z","v":470,"vw":12.74},{"c":12.6,"h":12.72,"l":12.6,"n":2,"o":12.72,"t":"2026-09-22T12:30:00Z","v":680,"vw":12.66},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-22T12:45:00Z","v":100,"vw":12.55},{"c":12.73,"h":12.85,"l":12.7,"n":78,"o":12.7,"t":"2026-09-22T13:30:00Z","v":7975,"vw":12.732842},{"c":12.8,"h":12.82,"l":12.725,"n":40,"o":12.74,"t":"2026-09-22T13:45:00Z","v":5299,"vw":12.799811},{"c":12.87,"h":12.88,"l":12.77,"n":32,"o":12.77,"t":"2026-09-22T14:00:00Z","v":4237,"vw":12.823585},{"c":12.84,"h":12.89,"l":12.83,"n":43,"o":12.88,"t":"2026-09-22T14:15:00Z","v":2769,"vw":12.862936},{"c":12.69,"h":12.81,"l":12.69,"n":162,"o":12.805,"t":"2026-09-22T14:30:00Z","v":29469,"vw":12.78769},{"c":12.605,"h":12.69,"l":12.605,"n":69,"o":12.69,"t":"2026-09-22T14:45:00Z","v":7971,"vw":12.657553},{"c":12.61,"h":12.635,"l":12.57,"n":73,"o":12.595,"t":"2026-09-22T15:00:00Z","v":24012,"vw":12.605196},{"c":12.67,"h":12.68,"l":12.61,"n":79,"o":12.65,"t":"2026-09-22T15:15:00Z","v":6816,"vw":12.630569},{"c":12.65,"h":12.72,"l":12.63,"n":90,"o":12.69,"t":"2026-09-22T15:30:00Z","v":13915,"vw":12.687652},{"c":12.63,"h":12.67,"l":12.62,"n":50,"o":12.65,"t":"2026-09-22T15:45:00Z","v":5758,"vw":12.631497},{"c":12.575,"h":12.65,"l":12.56,"n":125,"o":12.645,"t":"2026-09-22T16:00:00Z","v":21406,"vw":12.611115},{"c":12.58,"h":12.62,"l":12.58,"n":35,"o":12.595,"t":"2026-09-22T16:15:00Z","v":3790,"vw":12.604467},{"c":12.55,"h":12.5893,"l":12.55,"n":49,"o":12.58,"t":"2026-09-22T16:30:00Z","v":7478,"vw":12.558793},{"c":12.49,"h":12.58,"l":12.47,"n":122,"o":12.5548,"t":"2026-09-22T16:45:00Z","v":10539,"vw":12.514221},{"c":12.46,"h":12.52,"l":12.46,"n":71,"o":12.52,"t":"2026-09-22T17:00:00Z","v":7468,"vw":12.471031},{"c":12.56,"h":12.57,"l":12.46,"n":95,"o":12.475,"t":"2026-09-22T17:15:00Z","v":14609,"vw":12.518531},{"c":12.575,"h":12.59,"l":12.54,"n":27,"o":12.5416,"t":"2026-09-22T17:30:00Z","v":2480,"vw":12.553415},{"c":12.63,"h":12.635,"l":12.57,"n":78,"o":12.59,"t":"2026-09-22T17:45:00Z","v":9886,"vw":12.621525},{"c":12.71,"h":12.725,"l":12.645,"n":127,"o":12.645,"t":"2026-09-22T18:00:00Z","v":12533,"vw":12.691849},{"c":12.64,"h":12.74,"l":12.6201,"n":121,"o":12.72,"t":"2026-09-22T18:15:00Z","v":14153,"vw":12.690331},{"c":12.655,"h":12.71,"l":12.6,"n":145,"o":12.63,"t":"2026-09-22T18:30:00Z","v":16542,"vw":12.665242},{"c":12.675,"h":12.68,"l":12.65,"n":101,"o":12.655,"t":"2026-09-22T18:45:00Z","v":6771,"vw":12.659506},{"c":12.68,"h":12.7,"l":12.665,"n":77,"o":12.665,"t":"2026-09-22T19:00:00Z","v":5167,"vw":12.682105},{"c":12.68,"h":12.7,"l":12.67,"n":31,"o":12.675,"t":"2026-09-22T19:15:00Z","v":2053,"vw":12.680621},{"c":12.71,"h":12.71,"l":12.67,"n":169,"o":12.69,"t":"2026-09-22T19:30:00Z","v":20510,"vw":12.67801},{"c":12.4,"h":12.71,"l":12.382,"n":1872,"o":12.71,"t":"2026-09-22T19:45:00Z","v":155881,"vw":12.506297},{"c":12.4,"h":12.4,"l":12.4,"n":8,"o":12.4,"t":"2026-09-22T20:00:00Z","v":6730,"vw":12.4},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-09-22T21:15:00Z","v":100,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-09-22T21:45:00Z","v":127,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-09-23T10:15:00Z","v":350,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-09-23T12:15:00Z","v":180,"vw":12.32},{"c":12.43,"h":12.4899,"l":12.29,"n":66,"o":12.29,"t":"2026-09-23T13:30:00Z","v":19600,"vw":12.42204},{"c":12.555,"h":12.625,"l":12.43,"n":65,"o":12.44,"t":"2026-09-23T13:45:00Z","v":12153,"vw":12.572589},{"c":12.61,"h":12.73,"l":12.55,"n":93,"o":12.6,"t":"2026-09-23T14:00:00Z","v":13153,"vw":12.580413},{"c":12.59,"h":12.62,"l":12.565,"n":33,"o":12.62,"t":"2026-09-23T14:15:00Z","v":2341,"vw":12.585714},{"c":12.69,"h":12.69,"l":12.63,"n":91,"o":12.65,"t":"2026-09-23T14:30:00Z","v":11247,"vw":12.653837},{"c":12.605,"h":12.69,"l":12.605,"n":26,"o":12.69,"t":"2026-09-23T14:45:00Z","v":1376,"vw":12.623182},{"c":12.63,"h":12.67,"l":12.61,"n":49,"o":12.61,"t":"2026-09-23T15:00:00Z","v":4286,"vw":12.644676},{"c":12.62,"h":12.66,"l":12.59,"n":107,"o":12.625,"t":"2026-09-23T15:15:00Z","v":11079,"vw":12.612821},{"c":12.59,"h":12.63,"l":12.57,"n":121,"o":12.63,"t":"2026-09-23T15:30:00Z","v":18967,"vw":12.596497},{"c":12.54,"h":12.62,"l":12.54,"n":134,"o":12.59,"t":"2026-09-23T15:45:00Z","v":20544,"vw":12.569895},{"c":12.57,"h":12.59,"l":12.55,"n":43,"o":12.565,"t":"2026-09-23T16:00:00Z","v":4845,"vw":12.581667},{"c":12.61,"h":12.65,"l":12.57,"n":169,"o":12.57,"t":"2026-09-23T16:15:00Z","v":24762,"vw":12.608966},{"c":12.605,"h":12.61,"l":12.6,"n":22,"o":12.61,"t":"2026-09-23T16:30:00Z","v":2173,"vw":12.606676},{"c":12.57,"h":12.61,"l":12.56,"n":214,"o":12.605,"t":"2026-09-23T16:45:00Z","v":31130,"vw":12.596212},{"c":12.58,"h":12.61,"l":12.575,"n":124,"o":12.595,"t":"2026-09-23T17:00:00Z","v":22092,"vw":12.58901},{"c":12.64,"h":12.65,"l":12.585,"n":97,"o":12.585,"t":"2026-09-23T17:15:00Z","v":7675,"vw":12.626721},{"c":12.63,"h":12.67,"l":12.57,"n":43,"o":12.67,"t":"2026-09-23T17:30:00Z","v":2613,"vw":12.613103},{"c":12.68,"h":12.69,"l":12.64,"n":36,"o":12.64,"t":"2026-09-23T17:45:00Z","v":2025,"vw":12.665385},{"c":12.6301,"h":12.68,"l":12.62,"n":37,"o":12.67,"t":"2026-09-23T18:00:00Z","v":6253,"vw":12.639593},{"c":12.67,"h":12.67,"l":12.64,"n":30,"o":12.645,"t":"2026-09-23T18:15:00Z","v":1880,"vw":12.651624},{"c":12.65,"h":12.66,"l":12.632,"n":18,"o":12.64,"t":"2026-09-23T18:30:00Z","v":1326,"vw":12.643776},{"c":12.72,"h":12.72,"l":12.65,"n":75,"o":12.65,"t":"2026-09-23T18:45:00Z","v":6630,"vw":12.673138},{"c":12.7648,"h":12.78,"l":12.73,"n":98,"o":12.73,"t":"2026-09-23T19:00:00Z","v":11357,"vw":12.745301},{"c":12.76,"h":12.775,"l":12.73,"n":82,"o":12.775,"t":"2026-09-23T19:15:00Z","v":4682,"vw":12.752724},{"c":12.76,"h":12.76,"l":12.74,"n":41,"o":12.76,"t":"2026-09-23T19:30:00Z","v":2895,"vw":12.751832},{"c":12.71,"h":12.78,"l":12.68,"n":529,"o":12.755,"t":"2026-09-23T19:45:00Z","v":46835,"vw":12.727638},{"c":12.71,"h":12.71,"l":12.71,"n":8,"o":12.71,"t":"2026-09-23T20:00:00Z","v":5653,"vw":12.71},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-09-24T11:15:00Z","v":250,"vw":12.68},{"c":12.71,"h":12.71,"l":12.66,"n":22,"o":12.66,"t":"2026-09-24T13:30:00Z","v":7790,"vw":12.684511},{"c":12.7,"h":12.705,"l":12.65,"n":13,"o":12.695,"t":"2026-09-24T13:45:00Z","v":1343,"vw":12.690453},{"c":12.75,"h":12.75,"l":12.7,"n":24,"o":12.7,"t":"2026-09-24T14:00:00Z","v":3572,"vw":12.724643},{"c":12.725,"h":12.7633,"l":12.68,"n":36,"o":12.75,"t":"2026-09-24T14:15:00Z","v":8564,"vw":12.707799},{"c":12.685,"h":12.72,"l":12.67,"n":37,"o":12.72,"t":"2026-09-24T14:30:00Z","v":2165,"vw":12.701323},{"c":12.66,"h":12.67,"l":12.62,"n":48,"o":12.67,"t":"2026-09-24T14:45:00Z","v":8995,"vw":12.641313},{"c":12.67,"h":12.69,"l":12.67,"n":57,"o":12.68,"t":"2026-09-24T15:00:00Z","v":2654,"vw":12.68421},{"c":12.69,"h":12.71,"l":12.67,"n":51,"o":12.67,"t":"2026-09-24T15:15:00Z","v":6541,"vw":12.696994},{"c":12.66,"h":12.69,"l":12.66,"n":95,"o":12.68,"t":"2026-09-24T15:30:00Z","v":12412,"vw":12.667734},{"c":12.67,"h":12.67,"l":12.66,"n":38,"o":12.67,"t":"2026-09-24T15:45:00Z","v":1845,"vw":12.669286},{"c":12.7,"h":12.7,"l":12.662,"n":46,"o":12.67,"t":"2026-09-24T16:00:00Z","v":2616,"vw":12.689015},{"c":12.745,"h":12.745,"l":12.695,"n":45,"o":12.7,"t":"2026-09-24T16:15:00Z","v":3156,"vw":12.724403},{"c":12.71,"h":12.72,"l":12.6801,"n":66,"o":12.72,"t":"2026-09-24T16:30:00Z","v":7415,"vw":12.696856},{"c":12.73,"h":12.758,"l":12.71,"n":41,"o":12.71,"t":"2026-09-24T16:45:00Z","v":6865,"vw":12.735464},{"c":12.8,"h":12.83,"l":12.75,"n":115,"o":12.75,"t":"2026-09-24T17:00:00Z","v":6468,"vw":12.797823},{"c":12.7863,"h":12.83,"l":12.7863,"n":74,"o":12.825,"t":"2026-09-24T17:15:00Z","v":15968,"vw":12.811365},{"c":12.8,"h":12.8,"l":12.78,"n":25,"o":12.795,"t":"2026-09-24T17:30:00Z","v":1263,"vw":12.795349},{"c":12.81,"h":12.81,"l":12.782,"n":35,"o":12.8,"t":"2026-09-24T17:45:00Z","v":7343,"vw":12.800338},{"c":12.72,"h":12.795,"l":12.72,"n":84,"o":12.795,"t":"2026-09-24T18:00:00Z","v":8091,"vw":12.766375},{"c":12.72,"h":12.72,"l":12.715,"n":28,"o":12.72,"t":"2026-09-24T18:15:00Z","v":1193,"vw":12.716875},{"c":12.71,"h":12.72,"l":12.7042,"n":58,"o":12.7042,"t":"2026-09-24T18:30:00Z","v":6282,"vw":12.714912},{"c":12.735,"h":12.75,"l":12.71,"n":45,"o":12.71,"t":"2026-09-24T18:45:00Z","v":2935,"vw":12.730125},{"c":12.74,"h":12.76,"l":12.73,"n":64,"o":12.73,"t":"2026-09-24T19:00:00Z","v":7984,"vw":12.739685},{"c":12.735,"h":12.76,"l":12.73,"n":74,"o":12.73,"t":"2026-09-24T19:15:00Z","v":4245,"vw":12.739512},{"c":12.745,"h":12.745,"l":12.72,"n":121,"o":12.74,"t":"2026-09-24T19:30:00Z","v":5446,"vw":12.734045},{"c":12.75,"h":12.77,"l":12.7,"n":466,"o":12.75,"t":"2026-09-24T19:45:00Z","v":23517,"vw":12.74299},{"c":12.41,"h":12.74,"l":12.41,"n":12,"o":12.74,"t":"2026-09-24T20:00:00Z","v":6004,"vw":12.734291},{"c":12.61,"h":12.77,"l":12.57,"n":137,"o":12.76,"t":"2026-09-25T13:30:00Z","v":10026,"vw":12.615573},{"c":12.54,"h":12.615,"l":12.54,"n":34,"o":12.615,"t":"2026-09-25T13:45:00Z","v":1721,"vw":12.566714},{"c":12.57,"h":12.59,"l":12.55,"n":89,"o":12.58,"t":"2026-09-25T14:00:00Z","v":11330,"vw":12.557612},{"c":12.58,"h":12.6192,"l":12.58,"n":17,"o":12.6192,"t":"2026-09-25T14:15:00Z","v":4118,"vw":12.592893},{"c":12.6,"h":12.6,"l":12.555,"n":38,"o":12.56,"t":"2026-09-25T14:30:00Z","v":1407,"vw":12.57125},{"c":12.64,"h":12.64,"l":12.595,"n":37,"o":12.595,"t":"2026-09-25T14:45:00Z","v":1005,"vw":12.62},{"c":12.66,"h":12.675,"l":12.64,"n":88,"o":12.64,"t":"2026-09-25T15:00:00Z","v":10039,"vw":12.65233},{"c":12.68,"h":12.68,"l":12.66,"n":57,"o":12.675,"t":"2026-09-25T15:15:00Z","v":2716,"vw":12.670024},{"c":12.66,"h":12.68,"l":12.66,"n":18,"o":12.68,"t":"2026-09-25T15:30:00Z","v":569,"vw":12.665},{"c":12.66,"h":12.66,"l":12.62,"n":92,"o":12.65,"t":"2026-09-25T15:45:00Z","v":8714,"vw":12.632963},{"c":12.66,"h":12.68,"l":12.6463,"n":97,"o":12.65,"t":"2026-09-25T16:00:00Z","v":3167,"vw":12.662194},{"c":12.7,"h":12.7,"l":12.665,"n":39,"o":12.665,"t":"2026-09-25T16:15:00Z","v":2492,"vw":12.69275},{"c":12.685,"h":12.71,"l":12.68,"n":52,"o":12.71,"t":"2026-09-25T16:30:00Z","v":5630,"vw":12.683192},{"c":12.6401,"h":12.68,"l":12.6401,"n":55,"o":12.68,"t":"2026-09-25T16:45:00Z","v":9858,"vw":12.662372},{"c":12.6866,"h":12.69,"l":12.65,"n":64,"o":12.655,"t":"2026-09-25T17:00:00Z","v":4737,"vw":12.674376},{"c":12.67,"h":12.69,"l":12.67,"n":21,"o":12.69,"t":"2026-09-25T17:15:00Z","v":1528,"vw":12.686048},{"c":12.645,"h":12.675,"l":12.64,"n":55,"o":12.675,"t":"2026-09-25T17:30:00Z","v":8342,"vw":12.652017},{"c":12.64,"h":12.64,"l":12.625,"n":61,"o":12.64,"t":"2026-09-25T17:45:00Z","v":12856,"vw":12.638154},{"c":12.64,"h":12.6599,"l":12.635,"n":32,"o":12.64,"t":"2026-09-25T18:00:00Z","v":1186,"vw":12.642487},{"c":12.65,"h":12.675,"l":12.65,"n":43,"o":12.66,"t":"2026-09-25T18:15:00Z","v":3565,"vw":12.659771},{"c":12.695,"h":12.7,"l":12.67,"n":74,"o":12.67,"t":"2026-09-25T18:30:00Z","v":7094,"vw":12.690106},{"c":12.7,"h":12.71,"l":12.695,"n":32,"o":12.695,"t":"2026-09-25T18:45:00Z","v":1605,"vw":12.703702},{"c":12.705,"h":12.705,"l":12.69,"n":33,"o":12.6964,"t":"2026-09-25T19:00:00Z","v":1143,"vw":12.700263},{"c":12.695,"h":12.72,"l":12.69,"n":113,"o":12.7,"t":"2026-09-25T19:15:00Z","v":14813,"vw":12.703572},{"c":12.725,"h":12.75,"l":12.685,"n":218,"o":12.69,"t":"2026-09-25T19:30:00Z","v":13316,"vw":12.710747},{"c":12.715,"h":12.74,"l":12.69,"n":472,"o":12.725,"t":"2026-09-25T19:45:00Z","v":48863,"vw":12.710607},{"c":12.71,"h":12.71,"l":12.71,"n":9,"o":12.71,"t":"2026-09-25T20:00:00Z","v":6926,"vw":12.71},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-28T13:15:00Z","v":300,"vw":12.77},{"c":12.36,"h":12.68,"l":12.36,"n":50,"o":12.68,"t":"2026-09-28T13:30:00Z","v":8602,"vw":12.489848},{"c":12.52,"h":12.55,"l":12.44,"n":22,"o":12.44,"t":"2026-09-28T13:45:00Z","v":1731,"vw":12.459223},{"c":12.59,"h":12.59,"l":12.42,"n":29,"o":12.48,"t":"2026-09-28T14:00:00Z","v":1289,"vw":12.513529},{"c":12.63,"h":12.65,"l":12.56,"n":58,"o":12.56,"t":"2026-09-28T14:15:00Z","v":5272,"vw":12.600953},{"c":12.63,"h":12.63,"l":12.585,"n":66,"o":12.6,"t":"2026-09-28T14:30:00Z","v":2512,"vw":12.592797},{"c":12.445,"h":12.6,"l":12.44,"n":143,"o":12.6,"t":"2026-09-28T14:45:00Z","v":29301,"vw":12.512746},{"c":12.41,"h":12.42,"l":12.38,"n":127,"o":12.42,"t":"2026-09-28T15:00:00Z","v":6323,"vw":12.387711},{"c":12.2775,"h":12.41,"l":12.27,"n":298,"o":12.3748,"t":"2026-09-28T15:15:00Z","v":29917,"vw":12.334882},{"c":12.3,"h":12.3,"l":12.2501,"n":123,"o":12.2883,"t":"2026-09-28T15:30:00Z","v":20048,"vw":12.295243},{"c":12.15,"h":12.3,"l":12.14,"n":645,"o":12.3,"t":"2026-09-28T15:45:00Z","v":62736,"vw":12.184076},{"c":12,"h":12.19,"l":11.98,"n":899,"o":12.15,"t":"2026-09-28T16:00:00Z","v":80072,"vw":12.080955},{"c":12,"h":12.04,"l":11.95,"n":761,"o":11.98,"t":"2026-09-28T16:15:00Z","v":111506,"vw":12.001588},{"c":12.01,"h":12.02,"l":11.98,"n":176,"o":12,"t":"2026-09-28T16:30:00Z","v":13896,"vw":12.001999},{"c":12.05,"h":12.15,"l":11.995,"n":476,"o":12.01,"t":"2026-09-28T16:45:00Z","v":88703,"vw":12.053826},{"c":12.085,"h":12.095,"l":12.0305,"n":116,"o":12.0305,"t":"2026-09-28T17:00:00Z","v":7098,"vw":12.059791},{"c":12.04,"h":12.08,"l":12.03,"n":54,"o":12.06,"t":"2026-09-28T17:15:00Z","v":3553,"vw":12.0484},{"c":12.02,"h":12.02,"l":11.99,"n":53,"o":12.02,"t":"2026-09-28T17:30:00Z","v":2625,"vw":12.008},{"c":12.03,"h":12.03,"l":12,"n":21,"o":12,"t":"2026-09-28T17:45:00Z","v":766,"vw":12.01},{"c":12.04,"h":12.05,"l":12.01,"n":8,"o":12.01,"t":"2026-09-28T18:00:00Z","v":521,"vw":12.0325},{"c":11.99,"h":12.01,"l":11.99,"n":20,"o":12.01,"t":"2026-09-28T18:15:00Z","v":635,"vw":12.002395},{"c":11.91,"h":11.9917,"l":11.91,"n":64,"o":11.9917,"t":"2026-09-28T18:30:00Z","v":3935,"vw":11.944065},{"c":11.975,"h":11.98,"l":11.88,"n":170,"o":11.92,"t":"2026-09-28T18:45:00Z","v":11751,"vw":11.930222},{"c":11.91,"h":11.98,"l":11.89,"n":123,"o":11.975,"t":"2026-09-28T19:00:00Z","v":26152,"vw":11.942013},{"c":11.86,"h":11.95,"l":11.848,"n":131,"o":11.92,"t":"2026-09-28T19:15:00Z","v":9678,"vw":11.897238},{"c":11.84,"h":11.875,"l":11.83,"n":190,"o":11.86,"t":"2026-09-28T19:30:00Z","v":11600,"vw":11.858064},{"c":11.94,"h":11.95,"l":11.81,"n":638,"o":11.85,"t":"2026-09-28T19:45:00Z","v":39720,"vw":11.904445},{"c":11.93,"h":11.93,"l":11.93,"n":6,"o":11.93,"t":"2026-09-28T20:00:00Z","v":8253,"vw":11.93},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-09-29T08:45:00Z","v":150,"vw":11.91},{"c":11.91,"h":11.93,"l":11.81,"n":91,"o":11.93,"t":"2026-09-29T13:30:00Z","v":9707,"vw":11.889812},{"c":11.94,"h":12.075,"l":11.89,"n":195,"o":11.92,"t":"2026-09-29T13:45:00Z","v":13155,"vw":11.979602},{"c":12.04,"h":12.075,"l":11.915,"n":106,"o":11.97,"t":"2026-09-29T14:00:00Z","v":9103,"vw":12.02345},{"c":11.94,"h":12.0381,"l":11.89,"n":50,"o":12.02,"t":"2026-09-29T14:15:00Z","v":4788,"vw":11.959717},{"c":11.985,"h":12,"l":11.94,"n":107,"o":11.94,"t":"2026-09-29T14:30:00Z","v":8302,"vw":11.959986},{"c":11.98,"h":11.985,"l":11.94,"n":36,"o":11.985,"t":"2026-09-29T14:45:00Z","v":2690,"vw":11.968426},{"c":11.865,"h":11.98,"l":11.865,"n":94,"o":11.98,"t":"2026-09-29T15:00:00Z","v":14212,"vw":11.910808},{"c":11.865,"h":11.88,"l":11.85,"n":52,"o":11.865,"t":"2026-09-29T15:15:00Z","v":3367,"vw":11.868747},{"c":11.905,"h":11.9199,"l":11.88,"n":35,"o":11.88,"t":"2026-09-29T15:30:00Z","v":2690,"vw":11.900361},{"c":11.865,"h":11.915,"l":11.86,"n":71,"o":11.89,"t":"2026-09-29T15:45:00Z","v":4350,"vw":11.894813},{"c":11.89,"h":11.895,"l":11.865,"n":62,"o":11.865,"t":"2026-09-29T16:00:00Z","v":2963,"vw":11.885088},{"c":11.91,"h":11.925,"l":11.87,"n":129,"o":11.89,"t":"2026-09-29T16:15:00Z","v":19854,"vw":11.898793},{"c":11.86,"h":11.91,"l":11.86,"n":58,"o":11.9,"t":"2026-09-29T16:30:00Z","v":5306,"vw":11.885369},{"c":11.855,"h":11.8699,"l":11.83,"n":39,"o":11.865,"t":"2026-09-29T16:45:00Z","v":8420,"vw":11.850287},{"c":11.835,"h":11.8599,"l":11.83,"n":78,"o":11.84,"t":"2026-09-29T17:00:00Z","v":5930,"vw":11.845562},{"c":11.71,"h":11.835,"l":11.68,"n":407,"o":11.835,"t":"2026-09-29T17:15:00Z","v":45286,"vw":11.760296},{"c":11.725,"h":11.725,"l":11.725,"n":44,"o":11.725,"t":"2026-09-29T17:30:00Z","v":1750,"vw":11.725},{"c":11.725,"h":11.745,"l":11.71,"n":100,"o":11.725,"t":"2026-09-29T17:45:00Z","v":6103,"vw":11.733959},{"c":11.7,"h":11.75,"l":11.69,"n":873,"o":11.74,"t":"2026-09-29T18:00:00Z","v":67739,"vw":11.71654},{"c":11.71,"h":11.71,"l":11.685,"n":77,"o":11.7,"t":"2026-09-29T18:15:00Z","v":4369,"vw":11.694568},{"c":11.695,"h":11.735,"l":11.67,"n":401,"o":11.705,"t":"2026-09-29T18:30:00Z","v":43671,"vw":11.70813},{"c":11.69,"h":11.71,"l":11.69,"n":134,"o":11.7,"t":"2026-09-29T18:45:00Z","v":10602,"vw":11.698838},{"c":11.7,"h":11.71,"l":11.69,"n":176,"o":11.695,"t":"2026-09-29T19:00:00Z","v":12401,"vw":11.698756},{"c":11.675,"h":11.71,"l":11.675,"n":282,"o":11.69,"t":"2026-09-29T19:15:00Z","v":27661,"vw":11.695674},{"c":11.69,"h":11.71,"l":11.665,"n":171,"o":11.675,"t":"2026-09-29T19:30:00Z","v":9162,"vw":11.681361},{"c":11.64,"h":11.72,"l":11.63,"n":394,"o":11.71,"t":"2026-09-29T19:45:00Z","v":20845,"vw":11.663488},{"c":11.91,"h":11.91,"l":11.64,"n":7,"o":11.64,"t":"2026-09-29T20:00:00Z","v":22984,"vw":11.757483},{"c":11.61,"h":11.785,"l":11.5576,"n":88,"o":11.72,"t":"2026-09-30T13:30:00Z","v":16209,"vw":11.652297},{"c":11.67,"h":11.69,"l":11.6,"n":32,"o":11.65,"t":"2026-09-30T13:45:00Z","v":2544,"vw":11.655232},{"c":11.59,"h":11.64,"l":11.59,"n":23,"o":11.64,"t":"2026-09-30T14:00:00Z","v":2606,"vw":11.615223},{"c":11.68,"h":11.685,"l":11.5609,"n":30,"o":11.59,"t":"2026-09-30T14:15:00Z","v":4879,"vw":11.638622},{"c":11.63,"h":11.705,"l":11.62,"n":55,"o":11.63,"t":"2026-09-30T14:30:00Z","v":2684,"vw":11.653263},{"c":11.59,"h":11.6292,"l":11.59,"n":29,"o":11.59,"t":"2026-09-30T14:45:00Z","v":3853,"vw":11.604216},{"c":11.55,"h":11.585,"l":11.51,"n":92,"o":11.585,"t":"2026-09-30T15:00:00Z","v":7583,"vw":11.55029},{"c":11.57,"h":11.58,"l":11.53,"n":67,"o":11.55,"t":"2026-09-30T15:15:00Z","v":4806,"vw":11.548736},{"c":11.56,"h":11.585,"l":11.55,"n":98,"o":11.55,"t":"2026-09-30T15:30:00Z","v":5175,"vw":11.568185},{"c":11.55,"h":11.575,"l":11.54,"n":62,"o":11.54,"t":"2026-09-30T15:45:00Z","v":5225,"vw":11.556983},{"c":11.41,"h":11.55,"l":11.395,"n":520,"o":11.54,"t":"2026-09-30T16:00:00Z","v":47305,"vw":11.460287},{"c":11.46,"h":11.47,"l":11.41,"n":86,"o":11.41,"t":"2026-09-30T16:15:00Z","v":5077,"vw":11.442166},{"c":11.46,"h":11.505,"l":11.46,"n":97,"o":11.46,"t":"2026-09-30T16:30:00Z","v":7639,"vw":11.477006},{"c":11.47,"h":11.48,"l":11.445,"n":201,"o":11.452,"t":"2026-09-30T16:45:00Z","v":20570,"vw":11.466552},{"c":11.58,"h":11.605,"l":11.455,"n":285,"o":11.455,"t":"2026-09-30T17:00:00Z","v":35448,"vw":11.515816},{"c":11.61,"h":11.65,"l":11.5807,"n":64,"o":11.605,"t":"2026-09-30T17:15:00Z","v":13582,"vw":11.62554},{"c":11.62,"h":11.69,"l":11.6,"n":111,"o":11.6,"t":"2026-09-30T17:30:00Z","v":10407,"vw":11.645692},{"c":11.64,"h":11.66,"l":11.6,"n":165,"o":11.602,"t":"2026-09-30T17:45:00Z","v":23705,"vw":11.623537},{"c":11.61,"h":11.68,"l":11.61,"n":92,"o":11.645,"t":"2026-09-30T18:00:00Z","v":8033,"vw":11.639929},{"c":11.555,"h":11.62,"l":11.55,"n":202,"o":11.62,"t":"2026-09-30T18:15:00Z","v":22906,"vw":11.57485},{"c":11.57,"h":11.57,"l":11.52,"n":166,"o":11.555,"t":"2026-09-30T18:30:00Z","v":22333,"vw":11.543379},{"c":11.58,"h":11.6,"l":11.55,"n":103,"o":11.58,"t":"2026-09-30T18:45:00Z","v":10613,"vw":11.573943},{"c":11.645,"h":11.645,"l":11.55,"n":122,"o":11.55,"t":"2026-09-30T19:00:00Z","v":8635,"vw":11.580871},{"c":11.5,"h":11.63,"l":11.5,"n":172,"o":11.62,"t":"2026-09-30T19:15:00Z","v":17013,"vw":11.55578},{"c":11.51,"h":11.52,"l":11.46,"n":154,"o":11.51,"t":"2026-09-30T19:30:00Z","v":11225,"vw":11.492629},{"c":11.53,"h":11.56,"l":11.49,"n":481,"o":11.51,"t":"2026-09-30T19:45:00Z","v":32547,"vw":11.532525},{"c":11.51,"h":11.51,"l":11.51,"n":6,"o":11.51,"t":"2026-09-30T20:00:00Z","v":7676,"vw":11.51},{"c":11.4,"h":11.705,"l":11.4,"n":172,"o":11.49,"t":"2026-10-01T13:30:00Z","v":11658,"vw":11.436018},{"c":11.435,"h":11.49,"l":11.43,"n":69,"o":11.43,"t":"2026-10-01T13:45:00Z","v":13449,"vw":11.452225},{"c":11.3,"h":11.42,"l":11.29,"n":65,"o":11.42,"t":"2026-10-01T14:00:00Z","v":10781,"vw":11.37333},{"c":11.335,"h":11.345,"l":11.335,"n":5,"o":11.345,"t":"2026-10-01T14:15:00Z","v":250,"vw":11.34},{"c":11.29,"h":11.38,"l":11.25,"n":107,"o":11.3001,"t":"2026-10-01T14:30:00Z","v":15467,"vw":11.336045},{"c":11.26,"h":11.295,"l":11.24,"n":33,"o":11.295,"t":"2026-10-01T14:45:00Z","v":2072,"vw":11.271379},{"c":11.24,"h":11.245,"l":11.22,"n":230,"o":11.245,"t":"2026-10-01T15:00:00Z","v":17042,"vw":11.231999},{"c":11.3299,"h":11.3299,"l":11.245,"n":89,"o":11.26,"t":"2026-10-01T15:15:00Z","v":6093,"vw":11.287117},{"c":11.23,"h":11.28,"l":11.21,"n":91,"o":11.28,"t":"2026-10-01T15:30:00Z","v":3326,"vw":11.239195},{"c":11.2,"h":11.24,"l":11.2,"n":40,"o":11.24,"t":"2026-10-01T15:45:00Z","v":1389,"vw":11.21877},{"c":11.17,"h":11.18,"l":11.17,"n":16,"o":11.18,"t":"2026-10-01T16:00:00Z","v":769,"vw":11.174},{"c":11.16,"h":11.195,"l":11.16,"n":16,"o":11.19,"t":"2026-10-01T16:15:00Z","v":2990,"vw":11.16666},{"c":11.1951,"h":11.1951,"l":11.1695,"n":56,"o":11.17,"t":"2026-10-01T16:30:00Z","v":3462,"vw":11.186061},{"c":11.14,"h":11.2,"l":11.13,"n":210,"o":11.195,"t":"2026-10-01T16:45:00Z","v":14469,"vw":11.145448},{"c":11.135,"h":11.145,"l":11.135,"n":56,"o":11.135,"t":"2026-10-01T17:00:00Z","v":1987,"vw":11.140827},{"c":11.26,"h":11.26,"l":11.15,"n":91,"o":11.15,"t":"2026-10-01T17:15:00Z","v":4203,"vw":11.189631},{"c":11.32,"h":11.32,"l":11.252,"n":88,"o":11.27,"t":"2026-10-01T17:30:00Z","v":8633,"vw":11.282601},{"c":11.28,"h":11.33,"l":11.25,"n":60,"o":11.32,"t":"2026-10-01T17:45:00Z","v":17354,"vw":11.317619},{"c":11.27,"h":11.29,"l":11.265,"n":24,"o":11.28,"t":"2026-10-01T18:00:00Z","v":1098,"vw":11.272222},{"c":11.25,"h":11.25,"l":11.24,"n":11,"o":11.24,"t":"2026-10-01T18:15:00Z","v":1081,"vw":11.244529},{"c":11.24,"h":11.255,"l":11.24,"n":13,"o":11.255,"t":"2026-10-01T18:30:00Z","v":505,"vw":11.24734},{"c":11.26,"h":11.27,"l":11.235,"n":41,"o":11.235,"t":"2026-10-01T18:45:00Z","v":2185,"vw":11.249818},{"c":11.49,"h":11.56,"l":11.27,"n":583,"o":11.27,"t":"2026-10-01T19:00:00Z","v":71412,"vw":11.434879},{"c":11.485,"h":11.5,"l":11.44,"n":231,"o":11.475,"t":"2026-10-01T19:15:00Z","v":10531,"vw":11.468081},{"c":11.38,"h":11.47,"l":11.38,"n":315,"o":11.47,"t":"2026-10-01T19:30:00Z","v":24873,"vw":11.41088},{"c":11.39,"h":11.415,"l":11.315,"n":848,"o":11.39,"t":"2026-10-01T19:45:00Z","v":66905,"vw":11.375903},{"c":11.36,"h":11.36,"l":11.36,"n":12,"o":11.36,"t":"2026-10-01T20:00:00Z","v":10570,"vw":11.36},{"c":11.33,"h":11.45,"l":11.11,"n":99,"o":11.38,"t":"2026-10-02T13:30:00Z","v":10887,"vw":11.276205},{"c":11.285,"h":11.445,"l":11.26,"n":177,"o":11.35,"t":"2026-10-02T13:45:00Z","v":23120,"vw":11.349431},{"c":11.315,"h":11.39,"l":11.315,"n":47,"o":11.32,"t":"2026-10-02T14:00:00Z","v":2335,"vw":11.343468},{"c":11.355,"h":11.36,"l":11.28,"n":55,"o":11.33,"t":"2026-10-02T14:15:00Z","v":3501,"vw":11.330227},{"c":11.35,"h":11.39,"l":11.325,"n":54,"o":11.365,"t":"2026-10-02T14:30:00Z","v":3149,"vw":11.35942},{"c":11.35,"h":11.37,"l":11.35,"n":57,"o":11.36,"t":"2026-10-02T14:45:00Z","v":4671,"vw":11.366328},{"c":11.31,"h":11.34,"l":11.31,"n":17,"o":11.32,"t":"2026-10-02T15:00:00Z","v":4198,"vw":11.321664},{"c":11.28,"h":11.31,"l":11.28,"n":60,"o":11.31,"t":"2026-10-02T15:15:00Z","v":1867,"vw":11.289524},{"c":11.205,"h":11.265,"l":11.18,"n":163,"o":11.265,"t":"2026-10-02T15:30:00Z","v":18668,"vw":11.212741},{"c":11.18,"h":11.21,"l":11.15,"n":220,"o":11.205,"t":"2026-10-02T15:45:00Z","v":18466,"vw":11.184927},{"c":11.15,"h":11.2,"l":11.14,"n":164,"o":11.175,"t":"2026-10-02T16:00:00Z","v":12397,"vw":11.166616},{"c":11.2,"h":11.23,"l":11.16,"n":199,"o":11.175,"t":"2026-10-02T16:15:00Z","v":21164,"vw":11.193783},{"c":11.21,"h":11.2396,"l":11.2,"n":147,"o":11.23,"t":"2026-10-02T16:30:00Z","v":10787,"vw":11.217633},{"c":11.24,"h":11.27,"l":11.21,"n":130,"o":11.22,"t":"2026-10-02T16:45:00Z","v":9355,"vw":11.233924},{"c":11.315,"h":11.315,"l":11.25,"n":117,"o":11.25,"t":"2026-10-02T17:00:00Z","v":8911,"vw":11.274898},{"c":11.31,"h":11.35,"l":11.31,"n":134,"o":11.31,"t":"2026-10-02T17:15:00Z","v":8063,"vw":11.320104},{"c":11.29,"h":11.31,"l":11.28,"n":134,"o":11.31,"t":"2026-10-02T17:30:00Z","v":13690,"vw":11.295372},{"c":11.355,"h":11.37,"l":11.28,"n":111,"o":11.29,"t":"2026-10-02T17:45:00Z","v":6721,"vw":11.320698},{"c":11.38,"h":11.39,"l":11.35,"n":70,"o":11.36,"t":"2026-10-02T18:00:00Z","v":6837,"vw":11.36859},{"c":11.35,"h":11.435,"l":11.35,"n":185,"o":11.375,"t":"2026-10-02T18:15:00Z","v":24096,"vw":11.397664},{"c":11.335,"h":11.36,"l":11.33,"n":127,"o":11.35,"t":"2026-10-02T18:30:00Z","v":10423,"vw":11.33659},{"c":11.34,"h":11.34,"l":11.33,"n":77,"o":11.34,"t":"2026-10-02T18:45:00Z","v":8451,"vw":11.334721},{"c":11.34,"h":11.35,"l":11.31,"n":128,"o":11.33,"t":"2026-10-02T19:00:00Z","v":12009,"vw":11.322883},{"c":11.31,"h":11.36,"l":11.31,"n":69,"o":11.34,"t":"2026-10-02T19:15:00Z","v":19109,"vw":11.327728},{"c":11.29,"h":11.305,"l":11.26,"n":60,"o":11.29,"t":"2026-10-02T19:30:00Z","v":3517,"vw":11.28399},{"c":11.37,"h":11.37,"l":11.29,"n":372,"o":11.29,"t":"2026-10-02T19:45:00Z","v":20017,"vw":11.325711},{"c":11.34,"h":11.34,"l":11.34,"n":6,"o":11.34,"t":"2026-10-02T20:00:00Z","v":3664,"vw":11.34},{"c":11.7,"h":11.7799,"l":11.34,"n":64,"o":11.49,"t":"2026-10-05T13:30:00Z","v":12409,"vw":11.610719},{"c":11.71,"h":11.71,"l":11.7,"n":11,"o":11.7,"t":"2026-10-05T13:45:00Z","v":536,"vw":11.702375},{"c":11.75,"h":11.76,"l":11.695,"n":38,"o":11.7279,"t":"2026-10-05T14:00:00Z","v":3536,"vw":11.74032},{"c":11.72,"h":11.74,"l":11.635,"n":68,"o":11.73,"t":"2026-10-05T14:15:00Z","v":4753,"vw":11.690811},{"c":11.71,"h":11.72,"l":11.66,"n":44,"o":11.66,"t":"2026-10-05T14:30:00Z","v":2795,"vw":11.69098},{"c":11.73,"h":11.73,"l":11.68,"n":56,"o":11.69,"t":"2026-10-05T14:45:00Z","v":3440,"vw":11.702093},{"c":11.79,"h":11.86,"l":11.735,"n":94,"o":11.735,"t":"2026-10-05T15:00:00Z","v":9687,"vw":11.78221},{"c":11.79,"h":11.79,"l":11.79,"n":5,"o":11.79,"t":"2026-10-05T15:15:00Z","v":499,"vw":11.79},{"c":11.83,"h":11.83,"l":11.79,"n":50,"o":11.79,"t":"2026-10-05T15:30:00Z","v":10627,"vw":11.802357},{"c":11.865,"h":11.875,"l":11.835,"n":120,"o":11.87,"t":"2026-10-05T15:45:00Z","v":26589,"vw":11.854996},{"c":11.88,"h":11.88,"l":11.84,"n":63,"o":11.865,"t":"2026-10-05T16:00:00Z","v":12651,"vw":11.857907},{"c":11.865,"h":11.88,"l":11.83,"n":31,"o":11.85,"t":"2026-10-05T16:15:00Z","v":2312,"vw":11.85677},{"c":11.91,"h":11.93,"l":11.865,"n":81,"o":11.865,"t":"2026-10-05T16:30:00Z","v":4752,"vw":11.906846},{"c":11.93,"h":11.93,"l":11.9,"n":35,"o":11.9,"t":"2026-10-05T16:45:00Z","v":1944,"vw":11.914278},{"c":11.95,"h":11.97,"l":11.93,"n":45,"o":11.95,"t":"2026-10-05T17:00:00Z","v":2969,"vw":11.945365},{"c":11.98,"h":12,"l":11.9362,"n":74,"o":11.965,"t":"2026-10-05T17:15:00Z","v":6136,"vw":11.970398},{"c":11.94,"h":11.99,"l":11.93,"n":160,"o":11.97,"t":"2026-10-05T17:30:00Z","v":12196,"vw":11.96179},{"c":11.96,"h":11.96,"l":11.925,"n":88,"o":11.96,"t":"2026-10-05T17:45:00Z","v":6139,"vw":11.936777},{"c":11.92,"h":11.97,"l":11.9,"n":156,"o":11.97,"t":"2026-10-05T18:00:00Z","v":10327,"vw":11.952158},{"c":11.895,"h":11.925,"l":11.895,"n":68,"o":11.912,"t":"2026-10-05T18:15:00Z","v":3395,"vw":11.90835},{"c":11.9,"h":11.91,"l":11.89,"n":32,"o":11.9,"t":"2026-10-05T18:30:00Z","v":1108,"vw":11.89875},{"c":11.92,"h":11.92,"l":11.91,"n":23,"o":11.91,"t":"2026-10-05T18:45:00Z","v":657,"vw":11.913333},{"c":11.93,"h":11.93,"l":11.91,"n":64,"o":11.92,"t":"2026-10-05T19:00:00Z","v":1251,"vw":11.92},{"c":11.87,"h":11.94,"l":11.87,"n":113,"o":11.92,"t":"2026-10-05T19:15:00Z","v":5057,"vw":11.891419},{"c":11.9,"h":11.9,"l":11.83,"n":84,"o":11.86,"t":"2026-10-05T19:30:00Z","v":4683,"vw":11.863583},{"c":11.91,"h":11.91,"l":11.86,"n":272,"o":11.88,"t":"2026-10-05T19:45:00Z","v":18667,"vw":11.888082},{"c":11.88,"h":11.88,"l":11.88,"n":9,"o":11.88,"t":"2026-10-05T20:00:00Z","v":5829,"vw":11.88},{"c":12.01,"h":12.0822,"l":11.96,"n":62,"o":11.96,"t":"2026-10-06T13:30:00Z","v":5758,"vw":11.994449},{"c":11.98,"h":12.01,"l":11.96,"n":17,"o":11.98,"t":"2026-10-06T13:45:00Z","v":1287,"vw":11.990031},{"c":12.07,"h":12.08,"l":11.995,"n":60,"o":11.995,"t":"2026-10-06T14:00:00Z","v":5337,"vw":12.044772},{"c":12.1,"h":12.1,"l":12.01,"n":78,"o":12.03,"t":"2026-10-06T14:15:00Z","v":5208,"vw":12.052723},{"c":12.1,"h":12.12,"l":12.0638,"n":49,"o":12.12,"t":"2026-10-06T14:30:00Z","v":4700,"vw":12.092551},{"c":12.04,"h":12.095,"l":12.04,"n":66,"o":12.095,"t":"2026-10-06T14:45:00Z","v":5163,"vw":12.047731},{"c":12.055,"h":12.089,"l":12.03,"n":48,"o":12.045,"t":"2026-10-06T15:00:00Z","v":3226,"vw":12.050461},{"c":12.1,"h":12.1,"l":12.04,"n":46,"o":12.07,"t":"2026-10-06T15:15:00Z","v":2633,"vw":12.077215},{"c":12.135,"h":12.14,"l":12.0501,"n":113,"o":12.0513,"t":"2026-10-06T15:30:00Z","v":16515,"vw":12.113998},{"c":12.16,"h":12.17,"l":12.15,"n":61,"o":12.15,"t":"2026-10-06T15:45:00Z","v":2956,"vw":12.164933},{"c":12.135,"h":12.18,"l":12.135,"n":59,"o":12.16,"t":"2026-10-06T16:00:00Z","v":4977,"vw":12.161935},{"c":12.155,"h":12.17,"l":12.125,"n":58,"o":12.14,"t":"2026-10-06T16:15:00Z","v":3271,"vw":12.149427},{"c":12.155,"h":12.155,"l":12.155,"n":23,"o":12.155,"t":"2026-10-06T16:30:00Z","v":1219,"vw":12.155},{"c":12.19,"h":12.19,"l":12.12,"n":124,"o":12.16,"t":"2026-10-06T16:45:00Z","v":5295,"vw":12.165144},{"c":12.205,"h":12.24,"l":12.155,"n":126,"o":12.21,"t":"2026-10-06T17:00:00Z","v":7910,"vw":12.196409},{"c":12.24,"h":12.24,"l":12.19,"n":100,"o":12.205,"t":"2026-10-06T17:15:00Z","v":8614,"vw":12.219673},{"c":12.24,"h":12.27,"l":12.19,"n":166,"o":12.24,"t":"2026-10-06T17:30:00Z","v":7760,"vw":12.242272},{"c":12.259,"h":12.29,"l":12.235,"n":135,"o":12.24,"t":"2026-10-06T17:45:00Z","v":6431,"vw":12.253977},{"c":12.27,"h":12.29,"l":12.195,"n":177,"o":12.26,"t":"2026-10-06T18:00:00Z","v":13137,"vw":12.233587},{"c":12.28,"h":12.3,"l":12.25,"n":131,"o":12.25,"t":"2026-10-06T18:15:00Z","v":7915,"vw":12.275808},{"c":12.27,"h":12.3,"l":12.27,"n":109,"o":12.28,"t":"2026-10-06T18:30:00Z","v":5552,"vw":12.27938},{"c":12.3,"h":12.3,"l":12.265,"n":113,"o":12.28,"t":"2026-10-06T18:45:00Z","v":6190,"vw":12.278748},{"c":12.21,"h":12.29,"l":12.17,"n":244,"o":12.26,"t":"2026-10-06T19:00:00Z","v":18980,"vw":12.212815},{"c":12.155,"h":12.23,"l":12.155,"n":156,"o":12.21,"t":"2026-10-06T19:15:00Z","v":8441,"vw":12.195628},{"c":12.2,"h":12.21,"l":12.14,"n":192,"o":12.18,"t":"2026-10-06T19:30:00Z","v":10440,"vw":12.164227},{"c":12.125,"h":12.19,"l":12.125,"n":414,"o":12.17,"t":"2026-10-06T19:45:00Z","v":21146,"vw":12.153932},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-10-06T20:00:00Z","v":3693,"vw":12.13},{"c":11.85,"h":12.12,"l":11.85,"n":220,"o":12.04,"t":"2026-10-07T13:30:00Z","v":13019,"vw":11.913206},{"c":11.865,"h":11.95,"l":11.8,"n":40,"o":11.88,"t":"2026-10-07T13:45:00Z","v":4149,"vw":11.86145},{"c":11.78,"h":11.8432,"l":11.77,"n":29,"o":11.77,"t":"2026-10-07T14:00:00Z","v":1154,"vw":11.78415},{"c":11.81,"h":11.875,"l":11.81,"n":21,"o":11.87,"t":"2026-10-07T14:15:00Z","v":847,"vw":11.847},{"c":11.775,"h":11.87,"l":11.71,"n":68,"o":11.86,"t":"2026-10-07T14:30:00Z","v":8954,"vw":11.787623},{"c":11.775,"h":11.775,"l":11.73,"n":28,"o":11.775,"t":"2026-10-07T14:45:00Z","v":1066,"vw":11.746875},{"c":11.76,"h":11.76,"l":11.69,"n":74,"o":11.71,"t":"2026-10-07T15:00:00Z","v":10463,"vw":11.705153},{"c":11.75,"h":11.782,"l":11.74,"n":32,"o":11.7699,"t":"2026-10-07T15:15:00Z","v":1326,"vw":11.761311},{"c":11.73,"h":11.77,"l":11.725,"n":38,"o":11.75,"t":"2026-10-07T15:30:00Z","v":5352,"vw":11.747296},{"c":11.8,"h":11.8,"l":11.73,"n":36,"o":11.73,"t":"2026-10-07T15:45:00Z","v":2148,"vw":11.778463},{"c":11.7,"h":11.78,"l":11.7,"n":8,"o":11.745,"t":"2026-10-07T16:00:00Z","v":1317,"vw":11.75509},{"c":11.75,"h":11.78,"l":11.75,"n":6,"o":11.78,"t":"2026-10-07T16:15:00Z","v":913,"vw":11.766667},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-07T16:30:00Z","v":204,"vw":11.75},{"c":11.7026,"h":11.7026,"l":11.7026,"n":3,"o":11.7026,"t":"2026-10-07T16:45:00Z","v":305,"vw":11.7026},{"c":11.75,"h":11.75,"l":11.71,"n":5,"o":11.71,"t":"2026-10-07T17:00:00Z","v":239,"vw":11.73},{"c":11.74,"h":11.75,"l":11.71,"n":19,"o":11.75,"t":"2026-10-07T17:15:00Z","v":1291,"vw":11.741111},{"c":11.73,"h":11.7611,"l":11.73,"n":15,"o":11.76,"t":"2026-10-07T17:30:00Z","v":1402,"vw":11.744028},{"c":11.765,"h":11.765,"l":11.73,"n":15,"o":11.73,"t":"2026-10-07T17:45:00Z","v":804,"vw":11.759286},{"c":11.71,"h":11.75,"l":11.7065,"n":19,"o":11.72,"t":"2026-10-07T18:00:00Z","v":1995,"vw":11.717875},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-07T18:15:00Z","v":102,"vw":11.71},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-07T18:30:00Z","v":200,"vw":11.71},{"c":11.68,"h":11.71,"l":11.68,"n":84,"o":11.71,"t":"2026-10-07T18:45:00Z","v":4259,"vw":11.691892},{"c":11.65,"h":11.675,"l":11.65,"n":49,"o":11.675,"t":"2026-10-07T19:00:00Z","v":1439,"vw":11.665},{"c":11.645,"h":11.645,"l":11.645,"n":20,"o":11.645,"t":"2026-10-07T19:15:00Z","v":1243,"vw":11.645},{"c":11.645,"h":11.66,"l":11.632,"n":68,"o":11.645,"t":"2026-10-07T19:30:00Z","v":3613,"vw":11.644724},{"c":11.64,"h":11.67,"l":11.63,"n":371,"o":11.65,"t":"2026-10-07T19:45:00Z","v":23685,"vw":11.646627},{"c":11.63,"h":11.63,"l":11.63,"n":10,"o":11.63,"t":"2026-10-07T20:00:00Z","v":6713,"vw":11.63},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-08T11:30:00Z","v":150,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-08T12:00:00Z","v":100,"vw":11.6},{"c":11.78,"h":11.785,"l":11.41,"n":103,"o":11.56,"t":"2026-10-08T13:30:00Z","v":8080,"vw":11.608883},{"c":11.78,"h":11.9,"l":11.78,"n":31,"o":11.78,"t":"2026-10-08T13:45:00Z","v":9780,"vw":11.85219},{"c":11.7089,"h":11.78,"l":11.7089,"n":15,"o":11.78,"t":"2026-10-08T14:00:00Z","v":1455,"vw":11.735992},{"c":11.68,"h":11.72,"l":11.66,"n":39,"o":11.67,"t":"2026-10-08T14:15:00Z","v":2666,"vw":11.683627},{"c":11.72,"h":11.75,"l":11.69,"n":90,"o":11.7,"t":"2026-10-08T14:30:00Z","v":4711,"vw":11.717349},{"c":11.71,"h":11.73,"l":11.68,"n":31,"o":11.73,"t":"2026-10-08T14:45:00Z","v":2054,"vw":11.708531},{"c":11.68,"h":11.72,"l":11.65,"n":58,"o":11.67,"t":"2026-10-08T15:00:00Z","v":6592,"vw":11.687064},{"c":11.7,"h":11.73,"l":11.68,"n":55,"o":11.68,"t":"2026-10-08T15:15:00Z","v":3971,"vw":11.703302},{"c":11.665,"h":11.72,"l":11.63,"n":124,"o":11.71,"t":"2026-10-08T15:30:00Z","v":11601,"vw":11.652828},{"c":11.68,"h":11.69,"l":11.645,"n":54,"o":11.69,"t":"2026-10-08T15:45:00Z","v":2981,"vw":11.667036},{"c":11.71,"h":11.71,"l":11.66,"n":61,"o":11.68,"t":"2026-10-08T16:00:00Z","v":2674,"vw":11.68615},{"c":11.67,"h":11.72,"l":11.64,"n":94,"o":11.7,"t":"2026-10-08T16:15:00Z","v":5042,"vw":11.678707},{"c":11.63,"h":11.645,"l":11.6,"n":44,"o":11.645,"t":"2026-10-08T16:30:00Z","v":2820,"vw":11.625588},{"c":11.605,"h":11.62,"l":11.6,"n":27,"o":11.61,"t":"2026-10-08T16:45:00Z","v":1312,"vw":11.607974},{"c":11.67,"h":11.67,"l":11.61,"n":38,"o":11.61,"t":"2026-10-08T17:00:00Z","v":2340,"vw":11.645912},{"c":11.61,"h":11.64,"l":11.61,"n":60,"o":11.63,"t":"2026-10-08T17:15:00Z","v":6410,"vw":11.62826},{"c":11.6614,"h":11.68,"l":11.62,"n":101,"o":11.62,"t":"2026-10-08T17:30:00Z","v":6966,"vw":11.646095},{"c":11.655,"h":11.67,"l":11.65,"n":95,"o":11.66,"t":"2026-10-08T17:45:00Z","v":8072,"vw":11.655423},{"c":11.66,"h":11.685,"l":11.66,"n":69,"o":11.66,"t":"2026-10-08T18:00:00Z","v":6120,"vw":11.669775},{"c":11.63,"h":11.67,"l":11.62,"n":55,"o":11.6683,"t":"2026-10-08T18:15:00Z","v":3259,"vw":11.639423},{"c":11.62,"h":11.65,"l":11.62,"n":65,"o":11.63,"t":"2026-10-08T18:30:00Z","v":4246,"vw":11.630295},{"c":11.58,"h":11.61,"l":11.58,"n":31,"o":11.61,"t":"2026-10-08T18:45:00Z","v":1567,"vw":11.601348},{"c":11.61,"h":11.61,"l":11.57,"n":56,"o":11.58,"t":"2026-10-08T19:00:00Z","v":2616,"vw":11.585548},{"c":11.61,"h":11.61,"l":11.565,"n":170,"o":11.59,"t":"2026-10-08T19:15:00Z","v":11401,"vw":11.596568},{"c":11.63,"h":11.63,"l":11.59,"n":111,"o":11.605,"t":"2026-10-08T19:30:00Z","v":10133,"vw":11.611838},{"c":11.54,"h":11.635,"l":11.54,"n":302,"o":11.62,"t":"2026-10-08T19:45:00Z","v":16601,"vw":11.595429},{"c":11.58,"h":11.58,"l":11.58,"n":14,"o":11.58,"t":"2026-10-08T20:00:00Z","v":10991,"vw":11.58},{"c":11.415,"h":11.695,"l":11.41,"n":77,"o":11.66,"t":"2026-10-09T13:30:00Z","v":12462,"vw":11.543991},{"c":11.43,"h":11.4553,"l":11.4,"n":9,"o":11.4,"t":"2026-10-09T13:45:00Z","v":2562,"vw":11.410246},{"c":11.465,"h":11.465,"l":11.44,"n":7,"o":11.44,"t":"2026-10-09T14:00:00Z","v":490,"vw":11.457424},{"c":11.44,"h":11.46,"l":11.44,"n":6,"o":11.46,"t":"2026-10-09T14:15:00Z","v":597,"vw":11.448247},{"c":11.51,"h":11.52,"l":11.43,"n":20,"o":11.43,"t":"2026-10-09T14:30:00Z","v":8355,"vw":11.513101},{"c":11.5136,"h":11.53,"l":11.5136,"n":27,"o":11.52,"t":"2026-10-09T14:45:00Z","v":29307,"vw":11.520099},{"c":11.595,"h":11.595,"l":11.55,"n":25,"o":11.55,"t":"2026-10-09T15:00:00Z","v":1416,"vw":11.584465},{"c":11.59,"h":11.64,"l":11.59,"n":30,"o":11.64,"t":"2026-10-09T15:15:00Z","v":2453,"vw":11.630847},{"c":11.575,"h":11.6174,"l":11.575,"n":8,"o":11.6174,"t":"2026-10-09T15:30:00Z","v":257,"vw":11.595344},{"c":11.57,"h":11.57,"l":11.555,"n":15,"o":11.555,"t":"2026-10-09T15:45:00Z","v":917,"vw":11.560792},{"c":11.53,"h":11.5898,"l":11.53,"n":23,"o":11.565,"t":"2026-10-09T16:00:00Z","v":1391,"vw":11.552921},{"c":11.46,"h":11.5,"l":11.46,"n":37,"o":11.5,"t":"2026-10-09T16:15:00Z","v":5073,"vw":11.472608},{"c":11.45,"h":11.4649,"l":11.45,"n":15,"o":11.4649,"t":"2026-10-09T16:45:00Z","v":2973,"vw":11.452121},{"c":11.45,"h":11.46,"l":11.45,"n":7,"o":11.46,"t":"2026-10-09T17:00:00Z","v":443,"vw":11.456667},{"c":11.45,"h":11.45,"l":11.43,"n":18,"o":11.43,"t":"2026-10-09T17:15:00Z","v":2391,"vw":11.44898},{"c":11.45,"h":11.47,"l":11.44,"n":28,"o":11.46,"t":"2026-10-09T17:30:00Z","v":1423,"vw":11.45565},{"c":11.45,"h":11.45,"l":11.44,"n":6,"o":11.44,"t":"2026-10-09T17:45:00Z","v":241,"vw":11.445},{"c":11.47,"h":11.47,"l":11.45,"n":6,"o":11.4699,"t":"2026-10-09T18:00:00Z","v":969,"vw":11.467711},{"c":11.47,"h":11.48,"l":11.46,"n":43,"o":11.46,"t":"2026-10-09T18:15:00Z","v":2205,"vw":11.469279},{"c":11.41,"h":11.47,"l":11.405,"n":43,"o":11.47,"t":"2026-10-09T18:30:00Z","v":6421,"vw":11.432316},{"c":11.415,"h":11.415,"l":11.41,"n":8,"o":11.41,"t":"2026-10-09T18:45:00Z","v":748,"vw":11.4125},{"c":11.44,"h":11.4633,"l":11.42,"n":42,"o":11.44,"t":"2026-10-09T19:00:00Z","v":3128,"vw":11.440672},{"c":11.4,"h":11.44,"l":11.4,"n":28,"o":11.44,"t":"2026-10-09T19:15:00Z","v":1354,"vw":11.418723},{"c":11.42,"h":11.42,"l":11.41,"n":21,"o":11.41,"t":"2026-10-09T19:30:00Z","v":1951,"vw":11.411655},{"c":11.42,"h":11.4425,"l":11.4,"n":201,"o":11.43,"t":"2026-10-09T19:45:00Z","v":6521,"vw":11.427714},{"c":11.42,"h":11.42,"l":11.42,"n":5,"o":11.42,"t":"2026-10-09T20:00:00Z","v":1948,"vw":11.42},{"c":11.51,"h":11.5582,"l":11.38,"n":23,"o":11.39,"t":"2026-10-12T13:30:00Z","v":6065,"vw":11.415197},{"c":11.495,"h":11.495,"l":11.404,"n":5,"o":11.404,"t":"2026-10-12T13:45:00Z","v":671,"vw":11.41969},{"c":11.39,"h":11.39,"l":11.39,"n":9,"o":11.39,"t":"2026-10-12T14:15:00Z","v":273,"vw":11.39},{"c":11.43,"h":11.43,"l":11.39,"n":5,"o":11.39,"t":"2026-10-12T14:45:00Z","v":618,"vw":11.421558},{"c":11.485,"h":11.55,"l":11.43,"n":143,"o":11.44,"t":"2026-10-12T15:00:00Z","v":9912,"vw":11.478655},{"c":11.53,"h":11.54,"l":11.47,"n":107,"o":11.52,"t":"2026-10-12T15:15:00Z","v":18750,"vw":11.492723},{"c":11.545,"h":11.545,"l":11.495,"n":40,"o":11.52,"t":"2026-10-12T15:30:00Z","v":2083,"vw":11.528863},{"c":11.55,"h":11.59,"l":11.51,"n":161,"o":11.545,"t":"2026-10-12T15:45:00Z","v":13223,"vw":11.537771},{"c":11.555,"h":11.56,"l":11.532,"n":52,"o":11.55,"t":"2026-10-12T16:00:00Z","v":1818,"vw":11.551},{"c":11.565,"h":11.61,"l":11.565,"n":34,"o":11.58,"t":"2026-10-12T16:15:00Z","v":3203,"vw":11.584419},{"c":11.59,"h":11.59,"l":11.58,"n":60,"o":11.58,"t":"2026-10-12T16:30:00Z","v":825,"vw":11.586667},{"c":11.58,"h":11.58,"l":11.57,"n":27,"o":11.58,"t":"2026-10-12T16:45:00Z","v":4775,"vw":11.579758},{"c":11.54,"h":11.57,"l":11.535,"n":30,"o":11.57,"t":"2026-10-12T17:00:00Z","v":2178,"vw":11.549938},{"c":11.51,"h":11.54,"l":11.51,"n":35,"o":11.54,"t":"2026-10-12T17:15:00Z","v":2505,"vw":11.516212},{"c":11.53,"h":11.5488,"l":11.51,"n":5,"o":11.51,"t":"2026-10-12T17:30:00Z","v":719,"vw":11.540572},{"c":11.565,"h":11.565,"l":11.53,"n":13,"o":11.53,"t":"2026-10-12T17:45:00Z","v":806,"vw":11.55},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-12T18:00:00Z","v":112,"vw":11.54},{"c":11.55,"h":11.55,"l":11.54,"n":23,"o":11.55,"t":"2026-10-12T18:15:00Z","v":1533,"vw":11.54907},{"c":11.53,"h":11.56,"l":11.53,"n":20,"o":11.56,"t":"2026-10-12T18:30:00Z","v":1049,"vw":11.545},{"c":11.5,"h":11.51,"l":11.46,"n":89,"o":11.51,"t":"2026-10-12T18:45:00Z","v":11103,"vw":11.493634},{"c":11.495,"h":11.4975,"l":11.49,"n":17,"o":11.49,"t":"2026-10-12T19:00:00Z","v":717,"vw":11.495},{"c":11.495,"h":11.51,"l":11.49,"n":40,"o":11.51,"t":"2026-10-12T19:15:00Z","v":1763,"vw":11.493403},{"c":11.545,"h":11.545,"l":11.5,"n":54,"o":11.51,"t":"2026-10-12T19:30:00Z","v":4042,"vw":11.525334},{"c":11.58,"h":11.6,"l":11.53,"n":264,"o":11.545,"t":"2026-10-12T19:45:00Z","v":18372,"vw":11.567995},{"c":11.56,"h":11.56,"l":11.56,"n":5,"o":11.56,"t":"2026-10-12T20:00:00Z","v":4949,"vw":11.56},{"c":11.69,"h":11.79,"l":11.5228,"n":69,"o":11.56,"t":"2026-10-13T13:30:00Z","v":7287,"vw":11.622675},{"c":11.7686,"h":11.7686,"l":11.69,"n":24,"o":11.69,"t":"2026-10-13T13:45:00Z","v":1564,"vw":11.722679},{"c":11.745,"h":11.79,"l":11.72,"n":28,"o":11.745,"t":"2026-10-13T14:00:00Z","v":2605,"vw":11.758717},{"c":11.815,"h":11.815,"l":11.74,"n":50,"o":11.7695,"t":"2026-10-13T14:15:00Z","v":3167,"vw":11.775897},{"c":11.75,"h":11.79,"l":11.73,"n":42,"o":11.77,"t":"2026-10-13T14:30:00Z","v":2100,"vw":11.758424},{"c":11.87,"h":11.87,"l":11.78,"n":36,"o":11.79,"t":"2026-10-13T14:45:00Z","v":5512,"vw":11.841619},{"c":11.9,"h":11.91,"l":11.865,"n":24,"o":11.865,"t":"2026-10-13T15:00:00Z","v":1139,"vw":11.888703},{"c":11.865,"h":11.905,"l":11.8101,"n":31,"o":11.905,"t":"2026-10-13T15:15:00Z","v":10804,"vw":11.813834},{"c":11.865,"h":11.8972,"l":11.865,"n":22,"o":11.865,"t":"2026-10-13T15:30:00Z","v":2604,"vw":11.890409},{"c":11.8105,"h":11.83,"l":11.77,"n":106,"o":11.82,"t":"2026-10-13T15:45:00Z","v":17602,"vw":11.799403},{"c":11.75,"h":11.81,"l":11.75,"n":60,"o":11.81,"t":"2026-10-13T16:00:00Z","v":3302,"vw":11.782653},{"c":11.775,"h":11.7887,"l":11.765,"n":11,"o":11.765,"t":"2026-10-13T16:15:00Z","v":1108,"vw":11.77291},{"c":11.71,"h":11.75,"l":11.71,"n":46,"o":11.75,"t":"2026-10-13T16:30:00Z","v":1995,"vw":11.735792},{"c":11.69,"h":11.71,"l":11.69,"n":19,"o":11.71,"t":"2026-10-13T16:45:00Z","v":1497,"vw":11.707673},{"c":11.68,"h":11.68,"l":11.64,"n":67,"o":11.65,"t":"2026-10-13T17:00:00Z","v":1972,"vw":11.665441},{"c":11.69,"h":11.695,"l":11.67,"n":21,"o":11.67,"t":"2026-10-13T17:15:00Z","v":777,"vw":11.6825},{"c":11.71,"h":11.71,"l":11.68,"n":58,"o":11.68,"t":"2026-10-13T17:30:00Z","v":1779,"vw":11.702},{"c":11.625,"h":11.6639,"l":11.625,"n":10,"o":11.6639,"t":"2026-10-13T17:45:00Z","v":726,"vw":11.655961},{"c":11.6724,"h":11.6724,"l":11.66,"n":5,"o":11.66,"t":"2026-10-13T18:00:00Z","v":810,"vw":11.670479},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-13T18:15:00Z","v":105,"vw":11.68},{"c":11.64,"h":11.655,"l":11.625,"n":70,"o":11.655,"t":"2026-10-13T18:30:00Z","v":3676,"vw":11.63423},{"c":11.635,"h":11.635,"l":11.635,"n":21,"o":11.635,"t":"2026-10-13T18:45:00Z","v":1800,"vw":11.635},{"c":11.6164,"h":11.63,"l":11.6164,"n":47,"o":11.63,"t":"2026-10-13T19:00:00Z","v":2065,"vw":11.628995},{"c":11.53,"h":11.61,"l":11.53,"n":103,"o":11.61,"t":"2026-10-13T19:15:00Z","v":7625,"vw":11.578644},{"c":11.525,"h":11.5395,"l":11.5,"n":158,"o":11.53,"t":"2026-10-13T19:30:00Z","v":7600,"vw":11.517932},{"c":11.58,"h":11.6,"l":11.5,"n":403,"o":11.53,"t":"2026-10-13T19:45:00Z","v":17056,"vw":11.563005},{"c":11.61,"h":11.61,"l":11.61,"n":8,"o":11.61,"t":"2026-10-13T20:00:00Z","v":3421,"vw":11.61},{"c":11.66,"h":11.66,"l":11.65,"n":3,"o":11.65,"t":"2026-10-13T20:45:00Z","v":221,"vw":11.655},{"c":11.675,"h":11.68,"l":11.51,"n":25,"o":11.51,"t":"2026-10-14T13:30:00Z","v":2366,"vw":11.611266},{"c":11.5499,"h":11.5499,"l":11.49,"n":27,"o":11.52,"t":"2026-10-14T14:00:00Z","v":1232,"vw":11.519641},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-14T14:15:00Z","v":102,"vw":11.42},{"c":11.41,"h":11.445,"l":11.38,"n":50,"o":11.445,"t":"2026-10-14T14:30:00Z","v":4240,"vw":11.411197},{"c":11.38,"h":11.46,"l":11.36,"n":66,"o":11.46,"t":"2026-10-14T14:45:00Z","v":4420,"vw":11.402743},{"c":11.33,"h":11.35,"l":11.31,"n":19,"o":11.35,"t":"2026-10-14T15:00:00Z","v":684,"vw":11.333373},{"c":11.38,"h":11.38,"l":11.32,"n":102,"o":11.34,"t":"2026-10-14T15:15:00Z","v":4772,"vw":11.339595},{"c":11.32,"h":11.37,"l":11.31,"n":31,"o":11.37,"t":"2026-10-14T15:30:00Z","v":2700,"vw":11.329734},{"c":11.33,"h":11.33,"l":11.33,"n":11,"o":11.33,"t":"2026-10-14T15:45:00Z","v":410,"vw":11.33},{"c":11.43,"h":11.44,"l":11.28,"n":79,"o":11.31,"t":"2026-10-14T16:00:00Z","v":10165,"vw":11.370268},{"c":11.32,"h":11.39,"l":11.32,"n":23,"o":11.36,"t":"2026-10-14T16:15:00Z","v":1251,"vw":11.348692},{"c":11.3,"h":11.3,"l":11.2701,"n":9,"o":11.2701,"t":"2026-10-14T16:30:00Z","v":1160,"vw":11.272818},{"c":11.3,"h":11.3251,"l":11.3,"n":10,"o":11.3,"t":"2026-10-14T16:45:00Z","v":845,"vw":11.317052},{"c":11.26,"h":11.26,"l":11.26,"n":14,"o":11.26,"t":"2026-10-14T17:15:00Z","v":278,"vw":11.26},{"c":11.265,"h":11.2734,"l":11.24,"n":47,"o":11.26,"t":"2026-10-14T17:30:00Z","v":3564,"vw":11.254973},{"c":11.235,"h":11.24,"l":11.235,"n":16,"o":11.24,"t":"2026-10-14T17:45:00Z","v":822,"vw":11.237403},{"c":11.22,"h":11.26,"l":11.21,"n":46,"o":11.23,"t":"2026-10-14T18:15:00Z","v":2516,"vw":11.227404},{"c":11.24,"h":11.24,"l":11.22,"n":31,"o":11.24,"t":"2026-10-14T18:30:00Z","v":3398,"vw":11.224233},{"c":11.24,"h":11.24,"l":11.2395,"n":12,"o":11.2395,"t":"2026-10-14T18:45:00Z","v":929,"vw":11.239563},{"c":11.23,"h":11.25,"l":11.2,"n":103,"o":11.25,"t":"2026-10-14T19:00:00Z","v":5243,"vw":11.212397},{"c":11.21,"h":11.23,"l":11.21,"n":47,"o":11.23,"t":"2026-10-14T19:15:00Z","v":1566,"vw":11.220038},{"c":11.2,"h":11.225,"l":11.2,"n":65,"o":11.21,"t":"2026-10-14T19:30:00Z","v":5169,"vw":11.20385},{"c":11.16,"h":11.2,"l":11.1,"n":564,"o":11.18,"t":"2026-10-14T19:45:00Z","v":38327,"vw":11.130955},{"c":11.28,"h":11.33,"l":11.16,"n":45,"o":11.16,"t":"2026-10-14T20:00:00Z","v":5535,"vw":11.265589},{"c":11.075,"h":11.15,"l":11.03,"n":119,"o":11.15,"t":"2026-10-15T13:30:00Z","v":14948,"vw":11.05844},{"c":11.01,"h":11.0993,"l":11,"n":55,"o":11.06,"t":"2026-10-15T13:45:00Z","v":8358,"vw":11.039377},{"c":11.13,"h":11.175,"l":10.99,"n":118,"o":10.99,"t":"2026-10-15T14:00:00Z","v":17937,"vw":11.08295},{"c":11.14,"h":11.18,"l":11.13,"n":16,"o":11.13,"t":"2026-10-15T14:15:00Z","v":3174,"vw":11.139146},{"c":11.2,"h":11.3,"l":11.1806,"n":117,"o":11.1806,"t":"2026-10-15T14:30:00Z","v":14695,"vw":11.204524},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-15T14:45:00Z","v":353,"vw":11.36},{"c":11.26,"h":11.295,"l":11.235,"n":9,"o":11.235,"t":"2026-10-15T15:00:00Z","v":1011,"vw":11.26985},{"c":11.28,"h":11.39,"l":11.14,"n":273,"o":11.3,"t":"2026-10-15T15:15:00Z","v":27709,"vw":11.25635},{"c":11.27,"h":11.29,"l":11.24,"n":76,"o":11.275,"t":"2026-10-15T15:30:00Z","v":5228,"vw":11.267862},{"c":11.285,"h":11.29,"l":11.25,"n":56,"o":11.265,"t":"2026-10-15T15:45:00Z","v":2462,"vw":11.269543},{"c":11.305,"h":11.34,"l":11.26,"n":50,"o":11.26,"t":"2026-10-15T16:00:00Z","v":7731,"vw":11.305731},{"c":11.26,"h":11.3154,"l":11.25,"n":31,"o":11.305,"t":"2026-10-15T16:15:00Z","v":2874,"vw":11.281279},{"c":11.29,"h":11.29,"l":11.24,"n":50,"o":11.26,"t":"2026-10-15T16:30:00Z","v":7594,"vw":11.252273},{"c":11.315,"h":11.315,"l":11.275,"n":19,"o":11.275,"t":"2026-10-15T16:45:00Z","v":1114,"vw":11.296728},{"c":11.26,"h":11.28,"l":11.25,"n":23,"o":11.28,"t":"2026-10-15T17:00:00Z","v":941,"vw":11.266},{"c":11.29,"h":11.35,"l":11.29,"n":49,"o":11.29,"t":"2026-10-15T17:15:00Z","v":4748,"vw":11.313991},{"c":11.3082,"h":11.34,"l":11.3082,"n":21,"o":11.32,"t":"2026-10-15T17:30:00Z","v":850,"vw":11.32164},{"c":11.36,"h":11.36,"l":11.32,"n":58,"o":11.34,"t":"2026-10-15T17:45:00Z","v":3105,"vw":11.34103},{"c":11.34,"h":11.39,"l":11.34,"n":109,"o":11.36,"t":"2026-10-15T18:00:00Z","v":5542,"vw":11.375302},{"c":11.3,"h":11.3434,"l":11.3,"n":31,"o":11.33,"t":"2026-10-15T18:15:00Z","v":1882,"vw":11.323737},{"c":11.345,"h":11.37,"l":11.3,"n":147,"o":11.32,"t":"2026-10-15T18:30:00Z","v":15951,"vw":11.349334},{"c":11.355,"h":11.355,"l":11.32,"n":61,"o":11.345,"t":"2026-10-15T18:45:00Z","v":6037,"vw":11.334748},{"c":11.38,"h":11.38,"l":11.32,"n":129,"o":11.345,"t":"2026-10-15T19:00:00Z","v":9806,"vw":11.35255},{"c":11.41,"h":11.43,"l":11.38,"n":192,"o":11.39,"t":"2026-10-15T19:15:00Z","v":10226,"vw":11.411329},{"c":11.405,"h":11.42,"l":11.39,"n":155,"o":11.4,"t":"2026-10-15T19:30:00Z","v":8918,"vw":11.404132},{"c":11.37,"h":11.44,"l":11.36,"n":513,"o":11.405,"t":"2026-10-15T19:45:00Z","v":26182,"vw":11.39846},{"c":11.404,"h":11.404,"l":11.39,"n":14,"o":11.39,"t":"2026-10-15T20:00:00Z","v":8295,"vw":11.391992},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T23:30:00Z","v":100,"vw":11.32},{"c":11.585,"h":11.63,"l":11.34,"n":125,"o":11.47,"t":"2026-10-16T13:30:00Z","v":9451,"vw":11.48702},{"c":11.495,"h":11.67,"l":11.392,"n":73,"o":11.62,"t":"2026-10-16T13:45:00Z","v":4611,"vw":11.546131},{"c":11.57,"h":11.57,"l":11.5,"n":27,"o":11.5,"t":"2026-10-16T14:00:00Z","v":1014,"vw":11.516875},{"c":11.52,"h":11.52,"l":11.51,"n":4,"o":11.51,"t":"2026-10-16T14:15:00Z","v":516,"vw":11.514},{"c":11.565,"h":11.565,"l":11.5,"n":50,"o":11.515,"t":"2026-10-16T14:30:00Z","v":4562,"vw":11.515852},{"c":11.6,"h":11.6,"l":11.52,"n":51,"o":11.52,"t":"2026-10-16T14:45:00Z","v":1989,"vw":11.559443},{"c":11.57,"h":11.61,"l":11.57,"n":70,"o":11.61,"t":"2026-10-16T15:00:00Z","v":1562,"vw":11.581698},{"c":11.58,"h":11.595,"l":11.55,"n":32,"o":11.59,"t":"2026-10-16T15:15:00Z","v":1737,"vw":11.569063},{"c":11.715,"h":11.76,"l":11.6,"n":120,"o":11.6,"t":"2026-10-16T15:30:00Z","v":6997,"vw":11.668988},{"c":11.72,"h":11.76,"l":11.69,"n":166,"o":11.75,"t":"2026-10-16T15:45:00Z","v":11201,"vw":11.71896},{"c":11.68,"h":11.7337,"l":11.68,"n":104,"o":11.72,"t":"2026-10-16T16:00:00Z","v":8191,"vw":11.709297},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-16T16:15:00Z","v":118,"vw":11.72},{"c":11.63,"h":11.73,"l":11.63,"n":72,"o":11.73,"t":"2026-10-16T16:30:00Z","v":2485,"vw":11.660314},{"c":11.64,"h":11.65,"l":11.61,"n":40,"o":11.61,"t":"2026-10-16T16:45:00Z","v":1590,"vw":11.638105},{"c":11.595,"h":11.635,"l":11.595,"n":48,"o":11.6325,"t":"2026-10-16T17:00:00Z","v":1868,"vw":11.607838},{"c":11.56,"h":11.57,"l":11.555,"n":19,"o":11.57,"t":"2026-10-16T17:15:00Z","v":882,"vw":11.563906},{"c":11.57,"h":11.595,"l":11.57,"n":49,"o":11.59,"t":"2026-10-16T17:30:00Z","v":2599,"vw":11.581585},{"c":11.59,"h":11.6,"l":11.54,"n":71,"o":11.555,"t":"2026-10-16T17:45:00Z","v":6472,"vw":11.568846},{"c":11.535,"h":11.57,"l":11.535,"n":74,"o":11.565,"t":"2026-10-16T18:00:00Z","v":5174,"vw":11.544014},{"c":11.535,"h":11.555,"l":11.535,"n":32,"o":11.54,"t":"2026-10-16T18:15:00Z","v":1020,"vw":11.542055},{"c":11.53,"h":11.56,"l":11.502,"n":189,"o":11.55,"t":"2026-10-16T18:30:00Z","v":13431,"vw":11.528724},{"c":11.495,"h":11.55,"l":11.49,"n":45,"o":11.55,"t":"2026-10-16T18:45:00Z","v":1967,"vw":11.501951},{"c":11.505,"h":11.51,"l":11.49,"n":35,"o":11.49,"t":"2026-10-16T19:00:00Z","v":2752,"vw":11.492093},{"c":11.51,"h":11.55,"l":11.5,"n":66,"o":11.55,"t":"2026-10-16T19:15:00Z","v":3307,"vw":11.507049},{"c":11.51,"h":11.535,"l":11.5,"n":101,"o":11.53,"t":"2026-10-16T19:30:00Z","v":4720,"vw":11.520613},{"c":11.51,"h":11.52,"l":11.495,"n":270,"o":11.52,"t":"2026-10-16T19:45:00Z","v":12957,"vw":11.503393},{"c":11.52,"h":11.52,"l":11.52,"n":6,"o":11.52,"t":"2026-10-16T20:00:00Z","v":3425,"vw":11.52},{"c":11.64,"h":11.64,"l":11.64,"n":19,"o":11.64,"t":"2026-10-19T13:15:00Z","v":2012,"vw":11.64},{"c":11.51,"h":11.62,"l":11.47,"n":26,"o":11.62,"t":"2026-10-19T13:30:00Z","v":7365,"vw":11.595583},{"c":11.54,"h":11.55,"l":11.47,"n":92,"o":11.5,"t":"2026-10-19T13:45:00Z","v":12065,"vw":11.518461},{"c":11.485,"h":11.535,"l":11.44,"n":47,"o":11.5,"t":"2026-10-19T14:00:00Z","v":2433,"vw":11.481577},{"c":11.3,"h":11.435,"l":11.3,"n":110,"o":11.42,"t":"2026-10-19T14:15:00Z","v":10345,"vw":11.3877},{"c":11.285,"h":11.315,"l":11.25,"n":25,"o":11.28,"t":"2026-10-19T14:30:00Z","v":1656,"vw":11.278147},{"c":11.28,"h":11.28,"l":11.24,"n":14,"o":11.24,"t":"2026-10-19T14:45:00Z","v":440,"vw":11.258333},{"c":11.32,"h":11.355,"l":11.25,"n":110,"o":11.25,"t":"2026-10-19T15:00:00Z","v":3604,"vw":11.334631},{"c":11.34,"h":11.37,"l":11.33,"n":28,"o":11.36,"t":"2026-10-19T15:15:00Z","v":1556,"vw":11.358658},{"c":11.36,"h":11.36,"l":11.34,"n":55,"o":11.35,"t":"2026-10-19T15:30:00Z","v":2887,"vw":11.347098},{"c":11.325,"h":11.3495,"l":11.31,"n":75,"o":11.345,"t":"2026-10-19T15:45:00Z","v":6046,"vw":11.337568},{"c":11.27,"h":11.29,"l":11.23,"n":50,"o":11.28,"t":"2026-10-19T16:00:00Z","v":2783,"vw":11.27058},{"c":11.31,"h":11.31,"l":11.27,"n":32,"o":11.2899,"t":"2026-10-19T16:15:00Z","v":2547,"vw":11.296186},{"c":11.29,"h":11.34,"l":11.29,"n":60,"o":11.305,"t":"2026-10-19T16:30:00Z","v":21976,"vw":11.332417},{"c":11.22,"h":11.29,"l":11.22,"n":347,"o":11.29,"t":"2026-10-19T16:45:00Z","v":6473,"vw":11.278131},{"c":11.2301,"h":11.25,"l":11.2301,"n":15,"o":11.2346,"t":"2026-10-19T17:00:00Z","v":1385,"vw":11.239831},{"c":11.23,"h":11.24,"l":11.22,"n":81,"o":11.23,"t":"2026-10-19T17:15:00Z","v":2076,"vw":11.23},{"c":11.285,"h":11.295,"l":11.25,"n":42,"o":11.25,"t":"2026-10-19T17:30:00Z","v":5264,"vw":11.274921},{"c":11.27,"h":11.31,"l":11.265,"n":54,"o":11.31,"t":"2026-10-19T17:45:00Z","v":3532,"vw":11.278929},{"c":11.285,"h":11.285,"l":11.26,"n":99,"o":11.2795,"t":"2026-10-19T18:00:00Z","v":4371,"vw":11.275869},{"c":11.28,"h":11.308,"l":11.28,"n":18,"o":11.285,"t":"2026-10-19T18:15:00Z","v":1802,"vw":11.296689},{"c":11.32,"h":11.34,"l":11.285,"n":80,"o":11.285,"t":"2026-10-19T18:30:00Z","v":6266,"vw":11.314003},{"c":11.38,"h":11.3995,"l":11.35,"n":102,"o":11.35,"t":"2026-10-19T18:45:00Z","v":12740,"vw":11.381394},{"c":11.38,"h":11.45,"l":11.3307,"n":404,"o":11.3995,"t":"2026-10-19T19:00:00Z","v":42894,"vw":11.401241},{"c":11.395,"h":11.435,"l":11.38,"n":190,"o":11.4,"t":"2026-10-19T19:15:00Z","v":43385,"vw":11.403005},{"c":11.39,"h":11.43,"l":11.38,"n":172,"o":11.4,"t":"2026-10-19T19:30:00Z","v":22268,"vw":11.405238},{"c":11.34,"h":11.39,"l":11.31,"n":259,"o":11.39,"t":"2026-10-19T19:45:00Z","v":13187,"vw":11.348786},{"c":11.35,"h":11.35,"l":11.35,"n":5,"o":11.35,"t":"2026-10-19T20:00:00Z","v":3591,"vw":11.35},{"c":11.39,"h":11.39,"l":11.19,"n":21,"o":11.39,"t":"2026-10-20T13:30:00Z","v":1991,"vw":11.318302},{"c":11.397,"h":11.397,"l":11.39,"n":7,"o":11.39,"t":"2026-10-20T13:45:00Z","v":879,"vw":11.39602},{"c":11.425,"h":11.435,"l":11.4,"n":16,"o":11.435,"t":"2026-10-20T14:00:00Z","v":1222,"vw":11.412315},{"c":11.385,"h":11.4739,"l":11.29,"n":60,"o":11.4739,"t":"2026-10-20T14:15:00Z","v":2926,"vw":11.398182},{"c":11.41,"h":11.46,"l":11.38,"n":30,"o":11.38,"t":"2026-10-20T14:30:00Z","v":3530,"vw":11.403219},{"c":11.415,"h":11.42,"l":11.41,"n":34,"o":11.41,"t":"2026-10-20T14:45:00Z","v":12930,"vw":11.410444},{"c":11.34,"h":11.34,"l":11.34,"n":8,"o":11.34,"t":"2026-10-20T15:00:00Z","v":352,"vw":11.34},{"c":11.4059,"h":11.4059,"l":11.36,"n":52,"o":11.36,"t":"2026-10-20T15:15:00Z","v":1424,"vw":11.3842},{"c":11.32,"h":11.33,"l":11.29,"n":15,"o":11.33,"t":"2026-10-20T15:30:00Z","v":1183,"vw":11.320909},{"c":11.305,"h":11.33,"l":11.305,"n":22,"o":11.33,"t":"2026-10-20T15:45:00Z","v":940,"vw":11.318571},{"c":11.28,"h":11.335,"l":11.28,"n":55,"o":11.32,"t":"2026-10-20T16:00:00Z","v":5348,"vw":11.289574},{"c":11.265,"h":11.265,"l":11.235,"n":8,"o":11.235,"t":"2026-10-20T16:15:00Z","v":432,"vw":11.2575},{"c":11.3,"h":11.33,"l":11.28,"n":85,"o":11.3,"t":"2026-10-20T16:30:00Z","v":11120,"vw":11.297541},{"c":11.27,"h":11.3095,"l":11.27,"n":38,"o":11.3095,"t":"2026-10-20T16:45:00Z","v":4936,"vw":11.284032},{"c":11.24,"h":11.26,"l":11.24,"n":9,"o":11.26,"t":"2026-10-20T17:00:00Z","v":337,"vw":11.246667},{"c":11.27,"h":11.27,"l":11.25,"n":24,"o":11.25,"t":"2026-10-20T17:15:00Z","v":1839,"vw":11.254274},{"c":11.2,"h":11.26,"l":11.2,"n":88,"o":11.26,"t":"2026-10-20T17:30:00Z","v":12076,"vw":11.205997},{"c":11.24,"h":11.26,"l":11.22,"n":34,"o":11.22,"t":"2026-10-20T17:45:00Z","v":2801,"vw":11.235995},{"c":11.19,"h":11.24,"l":11.17,"n":91,"o":11.24,"t":"2026-10-20T18:00:00Z","v":9588,"vw":11.197725},{"c":11.22,"h":11.22,"l":11.14,"n":194,"o":11.18,"t":"2026-10-20T18:15:00Z","v":12377,"vw":11.155006},{"c":11.175,"h":11.2,"l":11.175,"n":95,"o":11.18,"t":"2026-10-20T18:30:00Z","v":3564,"vw":11.183554},{"c":11.18,"h":11.19,"l":11.1605,"n":42,"o":11.17,"t":"2026-10-20T18:45:00Z","v":3175,"vw":11.18308},{"c":11.15,"h":11.18,"l":11.15,"n":64,"o":11.18,"t":"2026-10-20T19:00:00Z","v":2632,"vw":11.170565},{"c":11.12,"h":11.14,"l":11.07,"n":137,"o":11.14,"t":"2026-10-20T19:15:00Z","v":6704,"vw":11.116163},{"c":11.13,"h":11.15,"l":11.08,"n":152,"o":11.12,"t":"2026-10-20T19:30:00Z","v":13825,"vw":11.105965},{"c":11.13,"h":11.15,"l":11.11,"n":552,"o":11.135,"t":"2026-10-20T19:45:00Z","v":18141,"vw":11.135556},{"c":11.15,"h":11.15,"l":11.15,"n":11,"o":11.15,"t":"2026-10-20T20:00:00Z","v":4717,"vw":11.15},{"c":11.11,"h":11.175,"l":11.11,"n":14,"o":11.16,"t":"2026-10-21T13:30:00Z","v":1553,"vw":11.157352},{"c":11.235,"h":11.235,"l":11.1,"n":23,"o":11.12,"t":"2026-10-21T13:45:00Z","v":1690,"vw":11.155653},{"c":11.205,"h":11.21,"l":11.16,"n":38,"o":11.185,"t":"2026-10-21T14:00:00Z","v":2249,"vw":11.187458},{"c":11.18,"h":11.21,"l":11.17,"n":53,"o":11.195,"t":"2026-10-21T14:15:00Z","v":3153,"vw":11.18896},{"c":11.16,"h":11.18,"l":11.155,"n":31,"o":11.18,"t":"2026-10-21T14:30:00Z","v":2145,"vw":11.162567},{"c":11.13,"h":11.17,"l":11.13,"n":67,"o":11.14,"t":"2026-10-21T14:45:00Z","v":3277,"vw":11.145612},{"c":11.14,"h":11.14,"l":11.12,"n":32,"o":11.14,"t":"2026-10-21T15:00:00Z","v":1718,"vw":11.13},{"c":11.13,"h":11.175,"l":11.12,"n":38,"o":11.15,"t":"2026-10-21T15:15:00Z","v":2265,"vw":11.148989},{"c":11.2,"h":11.2,"l":11.135,"n":115,"o":11.14,"t":"2026-10-21T15:30:00Z","v":8723,"vw":11.166837},{"c":11.1925,"h":11.2,"l":11.17,"n":29,"o":11.18,"t":"2026-10-21T15:45:00Z","v":1417,"vw":11.192535},{"c":11.19,"h":11.195,"l":11.1645,"n":46,"o":11.195,"t":"2026-10-21T16:00:00Z","v":3501,"vw":11.177172},{"c":11.19,"h":11.19,"l":11.16,"n":19,"o":11.19,"t":"2026-10-21T16:15:00Z","v":1138,"vw":11.184},{"c":11.165,"h":11.19,"l":11.145,"n":73,"o":11.19,"t":"2026-10-21T16:30:00Z","v":4277,"vw":11.168002},{"c":11.15,"h":11.15,"l":11.135,"n":49,"o":11.14,"t":"2026-10-21T16:45:00Z","v":1723,"vw":11.140225},{"c":11.145,"h":11.16,"l":11.145,"n":4,"o":11.16,"t":"2026-10-21T17:00:00Z","v":402,"vw":11.1525},{"c":11.13,"h":11.145,"l":11.125,"n":64,"o":11.145,"t":"2026-10-21T17:15:00Z","v":2494,"vw":11.137927},{"c":11.11,"h":11.16,"l":11.11,"n":60,"o":11.13,"t":"2026-10-21T17:30:00Z","v":3962,"vw":11.139094},{"c":11.14,"h":11.14,"l":11.1,"n":17,"o":11.1,"t":"2026-10-21T17:45:00Z","v":1870,"vw":11.108706},{"c":11.155,"h":11.17,"l":11.15,"n":26,"o":11.15,"t":"2026-10-21T18:00:00Z","v":1406,"vw":11.156364},{"c":11.145,"h":11.155,"l":11.14,"n":36,"o":11.155,"t":"2026-10-21T18:15:00Z","v":2077,"vw":11.146498},{"c":11.205,"h":11.225,"l":11.14,"n":108,"o":11.14,"t":"2026-10-21T18:30:00Z","v":8420,"vw":11.194479},{"c":11.15,"h":11.2295,"l":11.15,"n":128,"o":11.205,"t":"2026-10-21T18:45:00Z","v":6452,"vw":11.198185},{"c":11.135,"h":11.15,"l":11.12,"n":50,"o":11.15,"t":"2026-10-21T19:00:00Z","v":2775,"vw":11.138791},{"c":11.13,"h":11.16,"l":11.13,"n":90,"o":11.16,"t":"2026-10-21T19:15:00Z","v":4260,"vw":11.136806},{"c":11.1401,"h":11.155,"l":11.1401,"n":49,"o":11.15,"t":"2026-10-21T19:30:00Z","v":2371,"vw":11.149389},{"c":11.15,"h":11.19,"l":11.1401,"n":336,"o":11.165,"t":"2026-10-21T19:45:00Z","v":19513,"vw":11.165753},{"c":11.16,"h":11.16,"l":11.16,"n":7,"o":11.16,"t":"2026-10-21T20:00:00Z","v":3300,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-21T20:30:00Z","v":393,"vw":11.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4119850600085758,"strike":14.731421684300798,"iv":0.979641119820286,"gamma":0.16327659468986014,"theta":-0.01774761408007349,"vega":0.010077116115828767,"rho":0.0018787026427862959,"breakevenPct":35.69360881997646},{"delta":0.3,"premium":1.1460396385758032,"strike":22.458311985008454,"iv":2.6853447834475332,"gamma":0.041222741408237146,"theta":-0.05034369436497485,"vega":0.011063841007197785,"rho":0.0017799742475131644,"breakevenPct":111.50852709304888},{"delta":0.35,"premium":1.1742965137194081,"strike":19.252414962479747,"iv":2.3165724030198267,"gamma":0.05388100003656389,"theta":-0.044393417102685864,"vega":0.011193054467556402,"rho":0.0022061027676061303,"breakevenPct":83.03504906988488},{"delta":0.4,"premium":1.2101457610108475,"strike":18.14936119966623,"iv":2.1138217588829846,"gamma":0.06616271200168504,"theta":-0.04040040123445912,"vega":0.011003133810956927,"rho":0.00262555192689391,"breakevenPct":73.47228459388063},{"delta":0.45,"premium":1.2459950083022866,"strike":17.046307436852718,"iv":1.9110711147461434,"gamma":0.07844442396680618,"theta":-0.03640738536623239,"vega":0.01081321315435745,"rho":0.0030450010861816893,"breakevenPct":63.90952011787638},{"delta":0.5,"premium":1.2818442555937257,"strike":15.943253674039207,"iv":1.7083204706093018,"gamma":0.09072613593192731,"theta":-0.032414369498005656,"vega":0.010623292497757975,"rho":0.0034644502454694685,"breakevenPct":54.34675564187214},{"delta":0.55,"premium":1.317693502885165,"strike":14.840199911225692,"iv":1.5055698264724602,"gamma":0.10300784789704846,"theta":-0.028421353629778916,"vega":0.010433371841158499,"rho":0.0038838994047572482,"breakevenPct":44.783991165867896},{"delta":0.6,"premium":1.3535427501766042,"strike":13.737146148412181,"iv":1.302819182335619,"gamma":0.11528955986216959,"theta":-0.024428337761552184,"vega":0.010243451184559023,"rho":0.004303348564045027,"breakevenPct":35.221226689863656},{"delta":0.65,"premium":1.3893919974680433,"strike":12.634092385598667,"iv":1.1000685381987771,"gamma":0.12757127182729072,"theta":-0.020435321893325444,"vega":0.010053530527959547,"rho":0.004722797723332807,"breakevenPct":25.65846221385941},{"delta":0.7,"premium":1.4252412447594824,"strike":11.531038622785156,"iv":0.897317894061936,"gamma":0.13985298379241187,"theta":-0.01644230602509871,"vega":0.009863609871360072,"rho":0.005142246882620586,"breakevenPct":16.095697737855176},{"delta":0.75,"premium":1.4610904920509218,"strike":10.427984859971643,"iv":0.6945672499250943,"gamma":0.15213469575753302,"theta":-0.012449290156871975,"vega":0.009673689214760596,"rho":0.005561696041908365,"breakevenPct":6.532933261850928},{"delta":0.8,"premium":2.154855676454199,"strike":9.32687556786713,"iv":0.833691034279292,"gamma":0.1263196363979745,"theta":-0.012199551796719048,"vega":0.008698324975962938,"rho":0.005464625064307471,"breakevenPct":2.882896454492189},{"delta":0.85,"premium":3.265730964778049,"strike":8.226999044774209,"iv":1.1895587373500294,"gamma":0.07635172201558006,"theta":-0.014323002444952779,"vega":0.007224999773288008,"rho":0.0050400870718163735,"breakevenPct":2.9814516984969326},{"delta":0.9,"premium":6.38634057107142,"strike":5.511382857440483,"iv":3.0788132668791865,"gamma":0.020978297745189084,"theta":-0.028903128867772278,"vega":0.005578395350526881,"rho":0.002975889497076999,"breakevenPct":6.610424986665799}],"put":[{"delta":0.2,"premium":1.7665731034579202,"strike":8.31360344826438,"iv":2.9647573970809566,"gamma":0.061213556719236235,"theta":-0.04147735496787226,"vega":0.0088496973576815,"rho":-0.0032831560013377274,"breakevenPct":41.33485354116075},{"delta":0.25,"premium":0.39657911040412824,"strike":10.050265227054815,"iv":0.6866836938492122,"gamma":0.14586917156754053,"theta":-0.011263996582257137,"vega":0.010058740632053868,"rho":-0.0026526317343240073,"breakevenPct":13.497436230728614},{"delta":0.3,"premium":1.1983746291670412,"strike":10.915512189748606,"iv":0.8454638113237558,"gamma":0.1352780926045252,"theta":-0.014312739976323884,"vega":0.010211371085821274,"rho":-0.0037577770066056218,"breakevenPct":12.928874905183113},{"delta":0.35,"premium":2.0001701479299543,"strike":11.780759152442396,"iv":1.0042439287982996,"gamma":0.12468701364150983,"theta":-0.017361483370390632,"vega":0.01036400153958868,"rho":-0.004862922278887237,"breakevenPct":12.360313579637612},{"delta":0.4,"premium":2.8019656666928685,"strike":12.646006115136188,"iv":1.1630240462728434,"gamma":0.11409593467849447,"theta":-0.02041022676445738,"vega":0.010516631993356087,"rho":-0.005968067551168853,"breakevenPct":11.791752254092112},{"delta":0.45,"premium":3.6037611854557814,"strike":13.51125307782998,"iv":1.321804163747387,"gamma":0.1035048557154791,"theta":-0.023458970158524127,"vega":0.010669262447123493,"rho":-0.007073212823450468,"breakevenPct":11.223190928546611},{"delta":0.5,"premium":4.405556704218694,"strike":14.37650004052377,"iv":1.4805842812219305,"gamma":0.09291377675246376,"theta":-0.02650771355259087,"vega":0.010821892900890898,"rho":-0.008178358095732082,"breakevenPct":10.65462960300111},{"delta":0.55,"premium":5.207352222981608,"strike":15.241747003217561,"iv":1.6393643986964745,"gamma":0.08232269778944838,"theta":-0.029556456946657622,"vega":0.010974523354658304,"rho":-0.009283503368013698,"breakevenPct":10.08606827745561},{"delta":0.6,"premium":6.00914774174452,"strike":16.10699396591135,"iv":1.798144516171018,"gamma":0.07173161882643304,"theta":-0.032605200340724366,"vega":0.01112715380842571,"rho":-0.010388648640295312,"breakevenPct":9.517506951910109},{"delta":0.65,"premium":6.810943260507433,"strike":16.972240928605146,"iv":1.9569246336455617,"gamma":0.06114053986341768,"theta":-0.03565394373479111,"vega":0.011279784262193117,"rho":-0.01149379391257693,"breakevenPct":8.948945626364608},{"delta":0.7,"premium":4.576001468928439,"strike":15.075498147942158,"iv":1.4419811945781251,"gamma":0.07684143460853318,"theta":-0.02581177095048718,"vega":0.010890087502572022,"rho":-0.010103301048389102,"breakevenPct":5.918488539303595},{"delta":0.75,"premium":10.90945721296569,"strike":21.36701047645598,"iv":2.2154140760886287,"gamma":0.04696098531962858,"theta":-0.03512601682441975,"vega":0.010064046050240368,"rho":-0.015737036255814747,"breakevenPct":6.294325595965119},{"delta":0.8,"premium":10.876129485441863,"strike":21.521774571201554,"iv":2.03715564224342,"gamma":0.04271722265431507,"theta":-0.02857324677305494,"vega":0.008755891497583736,"rho":-0.01616777452029697,"breakevenPct":4.608915002153328},{"delta":0.85,"premium":9.444436519520277,"strike":20.32869709960023,"iv":1.6498729720592669,"gamma":0.04410416057152613,"theta":-0.018535532776894847,"vega":0.007341848280190513,"rho":-0.015455755206639355,"breakevenPct":2.4707833326169073}]},"raw":{"call":[{"delta":0.25,"premium":0.4119850600085758,"strike":14.731421684300798,"iv":0.979641119820286,"gamma":0.16327659468986014,"theta":-0.01774761408007349,"vega":0.010077116115828767,"rho":0.0018787026427862959,"breakevenPct":35.69360881997646},{"delta":0.3,"premium":1.1460396385758032,"strike":22.458311985008454,"iv":2.6853447834475332,"gamma":0.041222741408237146,"theta":-0.05034369436497485,"vega":0.011063841007197785,"rho":0.0017799742475131644,"breakevenPct":111.50852709304888},{"delta":0.35,"premium":1.1742965137194081,"strike":19.252414962479747,"iv":2.3165724030198267,"gamma":0.05388100003656389,"theta":-0.044393417102685864,"vega":0.011193054467556402,"rho":0.0022061027676061303,"breakevenPct":83.03504906988488},{"delta":0.4,"premium":1.2101457610108475,"strike":18.14936119966623,"iv":2.1138217588829846,"gamma":0.06616271200168504,"theta":-0.04040040123445912,"vega":0.011003133810956927,"rho":0.00262555192689391,"breakevenPct":73.47228459388063},{"delta":0.45,"premium":1.2459950083022866,"strike":17.046307436852718,"iv":1.9110711147461434,"gamma":0.07844442396680618,"theta":-0.03640738536623239,"vega":0.01081321315435745,"rho":0.0030450010861816893,"breakevenPct":63.90952011787638},{"delta":0.5,"premium":1.2818442555937257,"strike":15.943253674039207,"iv":1.7083204706093018,"gamma":0.09072613593192731,"theta":-0.032414369498005656,"vega":0.010623292497757975,"rho":0.0034644502454694685,"breakevenPct":54.34675564187214},{"delta":0.55,"premium":1.317693502885165,"strike":14.840199911225692,"iv":1.5055698264724602,"gamma":0.10300784789704846,"theta":-0.028421353629778916,"vega":0.010433371841158499,"rho":0.0038838994047572482,"breakevenPct":44.783991165867896},{"delta":0.6,"premium":1.3535427501766042,"strike":13.737146148412181,"iv":1.302819182335619,"gamma":0.11528955986216959,"theta":-0.024428337761552184,"vega":0.010243451184559023,"rho":0.004303348564045027,"breakevenPct":35.221226689863656},{"delta":0.65,"premium":1.3893919974680433,"strike":12.634092385598667,"iv":1.1000685381987771,"gamma":0.12757127182729072,"theta":-0.020435321893325444,"vega":0.010053530527959547,"rho":0.004722797723332807,"breakevenPct":25.65846221385941},{"delta":0.7,"premium":1.4252412447594824,"strike":11.531038622785156,"iv":0.897317894061936,"gamma":0.13985298379241187,"theta":-0.01644230602509871,"vega":0.009863609871360072,"rho":0.005142246882620586,"breakevenPct":16.095697737855176},{"delta":0.75,"premium":1.4610904920509218,"strike":10.427984859971643,"iv":0.6945672499250943,"gamma":0.15213469575753302,"theta":-0.012449290156871975,"vega":0.009673689214760596,"rho":0.005561696041908365,"breakevenPct":6.532933261850928},{"delta":0.8,"premium":2.154855676454199,"strike":9.32687556786713,"iv":0.833691034279292,"gamma":0.1263196363979745,"theta":-0.012199551796719048,"vega":0.008698324975962938,"rho":0.005464625064307471,"breakevenPct":2.882896454492189},{"delta":0.85,"premium":3.265730964778049,"strike":8.226999044774209,"iv":1.1895587373500294,"gamma":0.07635172201558006,"theta":-0.014323002444952779,"vega":0.007224999773288008,"rho":0.0050400870718163735,"breakevenPct":2.9814516984969326},{"delta":0.9,"premium":6.38634057107142,"strike":5.511382857440483,"iv":3.0788132668791865,"gamma":0.020978297745189084,"theta":-0.028903128867772278,"vega":0.005578395350526881,"rho":0.002975889497076999,"breakevenPct":6.610424986665799}],"put":[{"delta":0.2,"premium":1.7665731034579202,"strike":8.31360344826438,"iv":2.9647573970809566,"gamma":0.061213556719236235,"theta":-0.04147735496787226,"vega":0.0088496973576815,"rho":-0.0032831560013377274,"breakevenPct":41.33485354116075},{"delta":0.25,"premium":0.39657911040412824,"strike":10.050265227054815,"iv":0.6866836938492122,"gamma":0.14586917156754053,"theta":-0.011263996582257137,"vega":0.010058740632053868,"rho":-0.0026526317343240073,"breakevenPct":13.497436230728614},{"delta":0.3,"premium":1.1983746291670412,"strike":10.915512189748606,"iv":0.8454638113237558,"gamma":0.1352780926045252,"theta":-0.014312739976323884,"vega":0.010211371085821274,"rho":-0.0037577770066056218,"breakevenPct":12.928874905183113},{"delta":0.35,"premium":2.0001701479299543,"strike":11.780759152442396,"iv":1.0042439287982996,"gamma":0.12468701364150983,"theta":-0.017361483370390632,"vega":0.01036400153958868,"rho":-0.004862922278887237,"breakevenPct":12.360313579637612},{"delta":0.4,"premium":2.8019656666928685,"strike":12.646006115136188,"iv":1.1630240462728434,"gamma":0.11409593467849447,"theta":-0.02041022676445738,"vega":0.010516631993356087,"rho":-0.005968067551168853,"breakevenPct":11.791752254092112},{"delta":0.45,"premium":3.6037611854557814,"strike":13.51125307782998,"iv":1.321804163747387,"gamma":0.1035048557154791,"theta":-0.023458970158524127,"vega":0.010669262447123493,"rho":-0.007073212823450468,"breakevenPct":11.223190928546611},{"delta":0.5,"premium":4.405556704218694,"strike":14.37650004052377,"iv":1.4805842812219305,"gamma":0.09291377675246376,"theta":-0.02650771355259087,"vega":0.010821892900890898,"rho":-0.008178358095732082,"breakevenPct":10.65462960300111},{"delta":0.55,"premium":5.207352222981608,"strike":15.241747003217561,"iv":1.6393643986964745,"gamma":0.08232269778944838,"theta":-0.029556456946657622,"vega":0.010974523354658304,"rho":-0.009283503368013698,"breakevenPct":10.08606827745561},{"delta":0.6,"premium":6.00914774174452,"strike":16.10699396591135,"iv":1.798144516171018,"gamma":0.07173161882643304,"theta":-0.032605200340724366,"vega":0.01112715380842571,"rho":-0.010388648640295312,"breakevenPct":9.517506951910109},{"delta":0.65,"premium":6.810943260507433,"strike":16.972240928605146,"iv":1.9569246336455617,"gamma":0.06114053986341768,"theta":-0.03565394373479111,"vega":0.011279784262193117,"rho":-0.01149379391257693,"breakevenPct":8.948945626364608},{"delta":0.7,"premium":4.576001468928439,"strike":15.075498147942158,"iv":1.4419811945781251,"gamma":0.07684143460853318,"theta":-0.02581177095048718,"vega":0.010890087502572022,"rho":-0.010103301048389102,"breakevenPct":5.918488539303595},{"delta":0.75,"premium":10.90945721296569,"strike":21.36701047645598,"iv":2.2154140760886287,"gamma":0.04696098531962858,"theta":-0.03512601682441975,"vega":0.010064046050240368,"rho":-0.015737036255814747,"breakevenPct":6.294325595965119},{"delta":0.8,"premium":10.876129485441863,"strike":21.521774571201554,"iv":2.03715564224342,"gamma":0.04271722265431507,"theta":-0.02857324677305494,"vega":0.008755891497583736,"rho":-0.01616777452029697,"breakevenPct":4.608915002153328},{"delta":0.85,"premium":9.444436519520277,"strike":20.32869709960023,"iv":1.6498729720592669,"gamma":0.04410416057152613,"theta":-0.018535532776894847,"vega":0.007341848280190513,"rho":-0.015455755206639355,"breakevenPct":2.4707833326169073}]}},"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"}}