{"symbol":"ENTA","url":"https://intraalpha.com/companies/ENTA","capturedAt":"2026-10-23T17:31:32.727Z","state":"ready","quote":{"symbol":"ENTA","last_price":11.36,"prev_close":11.62,"regular_close":11.36,"change":-0.26,"change_pct":-2.2375,"regular_change":-0.26,"regular_change_pct":-2.2375,"extended_change":0,"extended_change_pct":0,"bid":11.31,"ask":11.37,"bid_size":200,"ask_size":200,"volume":51645,"vwap":11.239398,"open":11.57,"high":11.57,"low":10.97,"close":11.36,"trade_count":1212,"last_trade_at":"2026-10-23T17:29:16.029353221Z","last_quote_at":"2026-10-23T17:30:55.170915513Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:31:29.824608208-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ENTA","fetched_at":"2026-10-23T17:31:32.177868+00:00","name":"Enanta Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Enanta Pharmaceuticals, Inc., a biotechnology company, discovers and develops small molecule drugs for the treatment of viral infections and liver diseases. The company is headquartered in Watertown, Massachusetts.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":338437000,"ebitda":-53819000,"pe_ratio":null,"peg_ratio":0,"book_value":3.471,"dividend_per_share":null,"dividend_yield":null,"eps":-2.42,"revenue_ttm":65258000,"gross_profit_ttm":65258000,"profit_margin":-0.969,"operating_margin_ttm":-1.2,"return_on_assets_ttm":-0.123,"return_on_equity_ttm":-0.701,"quarterly_earnings_growth":-0.662,"quarterly_revenue_growth":-0.216,"analyst_target_price":21.83,"analyst_number":1,"beta":0.963,"fifty_two_week_high":17.15,"fifty_two_week_low":10.22,"fifty_day_ma":12.73,"two_hundred_day_ma":13.25,"shares_outstanding":29125400,"forward_pe":44.05,"price_to_sales":5.19,"price_to_book":3.444,"ev_to_revenue":3.282,"ev_to_ebitda":41.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:31:32.177868+00:00"},"optionObservedAt":"2026-10-23T17:18:57.436Z","bars":[{"c":11.27,"h":11.65,"l":11.27,"n":73,"o":11.65,"t":"2026-10-16T13:30:00Z","v":7529,"vw":11.428987},{"c":11.29,"h":11.29,"l":11.29,"n":6,"o":11.29,"t":"2026-10-16T13:40:00Z","v":1595,"vw":11.29},{"c":11.2,"h":11.22,"l":11.2,"n":19,"o":11.22,"t":"2026-10-16T13:45:00Z","v":974,"vw":11.213333},{"c":11.255,"h":11.255,"l":11.17,"n":29,"o":11.2,"t":"2026-10-16T13:50:00Z","v":1287,"vw":11.189659},{"c":11.22,"h":11.25,"l":11.21,"n":20,"o":11.25,"t":"2026-10-16T13:55:00Z","v":1097,"vw":11.228261},{"c":11.31,"h":11.31,"l":11.26,"n":47,"o":11.26,"t":"2026-10-16T14:00:00Z","v":2653,"vw":11.282337},{"c":11.41,"h":11.42,"l":11.39,"n":34,"o":11.39,"t":"2026-10-16T14:10:00Z","v":1644,"vw":11.401277},{"c":11.315,"h":11.34,"l":11.315,"n":10,"o":11.34,"t":"2026-10-16T14:15:00Z","v":388,"vw":11.325},{"c":11.29,"h":11.29,"l":11.29,"n":12,"o":11.29,"t":"2026-10-16T14:40:00Z","v":1439,"vw":11.29},{"c":11.23,"h":11.285,"l":11.23,"n":7,"o":11.285,"t":"2026-10-16T14:50:00Z","v":417,"vw":11.266667},{"c":11.22,"h":11.23,"l":11.22,"n":33,"o":11.23,"t":"2026-10-16T15:00:00Z","v":661,"vw":11.225},{"c":11.185,"h":11.2,"l":11.185,"n":9,"o":11.19,"t":"2026-10-16T15:10:00Z","v":466,"vw":11.191768},{"c":11.175,"h":11.18,"l":11.15,"n":33,"o":11.16,"t":"2026-10-16T15:15:00Z","v":2679,"vw":11.174225},{"c":11.135,"h":11.14,"l":11.135,"n":13,"o":11.14,"t":"2026-10-16T15:20:00Z","v":615,"vw":11.138718},{"c":11.13,"h":11.13,"l":11.13,"n":21,"o":11.13,"t":"2026-10-16T15:25:00Z","v":494,"vw":11.13},{"c":11.17,"h":11.17,"l":11.15,"n":21,"o":11.15,"t":"2026-10-16T15:30:00Z","v":1657,"vw":11.167046},{"c":11.17,"h":11.17,"l":11.17,"n":7,"o":11.17,"t":"2026-10-16T15:35:00Z","v":856,"vw":11.17},{"c":11.23,"h":11.23,"l":11.21,"n":28,"o":11.21,"t":"2026-10-16T15:40:00Z","v":1943,"vw":11.212924},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-16T15:45:00Z","v":102,"vw":11.24},{"c":11.21,"h":11.255,"l":11.21,"n":7,"o":11.255,"t":"2026-10-16T15:50:00Z","v":416,"vw":11.225},{"c":11.185,"h":11.185,"l":11.185,"n":7,"o":11.185,"t":"2026-10-16T15:55:00Z","v":302,"vw":11.185},{"c":11.16,"h":11.16,"l":11.16,"n":15,"o":11.16,"t":"2026-10-16T16:00:00Z","v":416,"vw":11.16},{"c":11.065,"h":11.1075,"l":11.065,"n":26,"o":11.1075,"t":"2026-10-16T16:20:00Z","v":1334,"vw":11.085235},{"c":11.075,"h":11.075,"l":11.05,"n":39,"o":11.05,"t":"2026-10-16T16:25:00Z","v":2508,"vw":11.067018},{"c":11.05,"h":11.075,"l":11.02,"n":51,"o":11.075,"t":"2026-10-16T16:30:00Z","v":3917,"vw":11.047079},{"c":10.9975,"h":11.0436,"l":10.9975,"n":55,"o":11.02,"t":"2026-10-16T16:35:00Z","v":2762,"vw":11.007626},{"c":10.995,"h":11.02,"l":10.995,"n":10,"o":11.02,"t":"2026-10-16T16:40:00Z","v":349,"vw":11.0075},{"c":10.995,"h":10.995,"l":10.995,"n":17,"o":10.995,"t":"2026-10-16T16:45:00Z","v":705,"vw":10.995},{"c":10.96,"h":10.995,"l":10.96,"n":50,"o":10.995,"t":"2026-10-16T16:50:00Z","v":10495,"vw":10.972152},{"c":10.98,"h":10.98,"l":10.945,"n":29,"o":10.9572,"t":"2026-10-16T16:55:00Z","v":2776,"vw":10.959031},{"c":11.01,"h":11.015,"l":11.01,"n":49,"o":11.01,"t":"2026-10-16T17:00:00Z","v":2325,"vw":11.010421},{"c":10.99,"h":11.02,"l":10.99,"n":29,"o":11.02,"t":"2026-10-16T17:05:00Z","v":1092,"vw":11.0075},{"c":10.945,"h":10.945,"l":10.945,"n":5,"o":10.945,"t":"2026-10-16T17:20:00Z","v":171,"vw":10.945},{"c":11.035,"h":11.05,"l":10.96,"n":107,"o":10.96,"t":"2026-10-16T17:25:00Z","v":19652,"vw":11.037375},{"c":11.07,"h":11.07,"l":11.02,"n":29,"o":11.02,"t":"2026-10-16T17:30:00Z","v":2836,"vw":11.039414},{"c":11.03,"h":11.07,"l":11.01,"n":28,"o":11.07,"t":"2026-10-16T17:35:00Z","v":1928,"vw":11.03676},{"c":11.13,"h":11.13,"l":11.045,"n":45,"o":11.045,"t":"2026-10-16T17:40:00Z","v":3502,"vw":11.105598},{"c":11.125,"h":11.15,"l":11.125,"n":33,"o":11.14,"t":"2026-10-16T17:45:00Z","v":2180,"vw":11.132693},{"c":11.105,"h":11.15,"l":11.105,"n":63,"o":11.125,"t":"2026-10-16T17:50:00Z","v":4897,"vw":11.128757},{"c":11.21,"h":11.21,"l":11.12,"n":71,"o":11.12,"t":"2026-10-16T17:55:00Z","v":3243,"vw":11.161535},{"c":11.205,"h":11.205,"l":11.205,"n":32,"o":11.205,"t":"2026-10-16T18:00:00Z","v":582,"vw":11.205},{"c":11.19,"h":11.19,"l":11.15,"n":63,"o":11.17,"t":"2026-10-16T18:05:00Z","v":2737,"vw":11.173063},{"c":11.185,"h":11.185,"l":11.185,"n":8,"o":11.185,"t":"2026-10-16T18:10:00Z","v":291,"vw":11.185},{"c":11.18,"h":11.18,"l":11.1601,"n":6,"o":11.18,"t":"2026-10-16T18:25:00Z","v":811,"vw":11.171496},{"c":11.24,"h":11.26,"l":11.18,"n":127,"o":11.19,"t":"2026-10-16T18:30:00Z","v":5792,"vw":11.204764},{"c":11.17,"h":11.25,"l":11.17,"n":57,"o":11.25,"t":"2026-10-16T18:35:00Z","v":1997,"vw":11.22551},{"c":11.16,"h":11.16,"l":11.16,"n":23,"o":11.16,"t":"2026-10-16T18:55:00Z","v":630,"vw":11.16},{"c":11.17,"h":11.17,"l":11.16,"n":18,"o":11.16,"t":"2026-10-16T19:00:00Z","v":650,"vw":11.16375},{"c":11.155,"h":11.17,"l":11.14,"n":70,"o":11.15,"t":"2026-10-16T19:05:00Z","v":3341,"vw":11.150945},{"c":11.17,"h":11.17,"l":11.17,"n":44,"o":11.17,"t":"2026-10-16T19:10:00Z","v":2406,"vw":11.17},{"c":11.13,"h":11.14,"l":11.13,"n":19,"o":11.14,"t":"2026-10-16T19:15:00Z","v":986,"vw":11.136875},{"c":11.145,"h":11.16,"l":11.145,"n":36,"o":11.16,"t":"2026-10-16T19:20:00Z","v":729,"vw":11.1525},{"c":11.135,"h":11.15,"l":11.135,"n":93,"o":11.15,"t":"2026-10-16T19:25:00Z","v":4162,"vw":11.147874},{"c":11.135,"h":11.16,"l":11.135,"n":125,"o":11.15,"t":"2026-10-16T19:30:00Z","v":3194,"vw":11.151965},{"c":11.15,"h":11.15,"l":11.13,"n":68,"o":11.14,"t":"2026-10-16T19:35:00Z","v":2355,"vw":11.138987},{"c":11.12,"h":11.145,"l":11.12,"n":263,"o":11.145,"t":"2026-10-16T19:40:00Z","v":17252,"vw":11.122284},{"c":11.1,"h":11.1,"l":11.04,"n":60,"o":11.06,"t":"2026-10-16T19:45:00Z","v":6191,"vw":11.088409},{"c":11.08,"h":11.08,"l":11.065,"n":82,"o":11.075,"t":"2026-10-16T19:50:00Z","v":2406,"vw":11.069188},{"c":11.12,"h":11.12,"l":11.075,"n":380,"o":11.075,"t":"2026-10-16T19:55:00Z","v":17043,"vw":11.092734},{"c":11.1,"h":11.1,"l":11.1,"n":16,"o":11.1,"t":"2026-10-16T20:00:00Z","v":30652,"vw":11.1},{"c":11.46,"h":11.495,"l":11,"n":76,"o":11.14,"t":"2026-10-19T13:30:00Z","v":9769,"vw":11.185437},{"c":11.51,"h":11.595,"l":11.39,"n":78,"o":11.46,"t":"2026-10-19T13:35:00Z","v":3785,"vw":11.484168},{"c":11.235,"h":11.49,"l":11.235,"n":70,"o":11.4,"t":"2026-10-19T13:40:00Z","v":5079,"vw":11.334232},{"c":11.175,"h":11.175,"l":11.14,"n":15,"o":11.15,"t":"2026-10-19T13:45:00Z","v":1036,"vw":11.161671},{"c":11.3,"h":11.3,"l":11.29,"n":26,"o":11.29,"t":"2026-10-19T14:05:00Z","v":1709,"vw":11.290625},{"c":11.265,"h":11.32,"l":11.24,"n":52,"o":11.315,"t":"2026-10-19T14:10:00Z","v":2853,"vw":11.265025},{"c":11.32,"h":11.32,"l":11.32,"n":18,"o":11.32,"t":"2026-10-19T14:15:00Z","v":443,"vw":11.32},{"c":11.27,"h":11.345,"l":11.27,"n":13,"o":11.345,"t":"2026-10-19T14:20:00Z","v":439,"vw":11.295588},{"c":11.28,"h":11.335,"l":11.28,"n":23,"o":11.335,"t":"2026-10-19T14:25:00Z","v":707,"vw":11.3075},{"c":11.3,"h":11.33,"l":11.25,"n":65,"o":11.25,"t":"2026-10-19T14:30:00Z","v":2648,"vw":11.291903},{"c":11.38,"h":11.38,"l":11.38,"n":5,"o":11.38,"t":"2026-10-19T14:35:00Z","v":165,"vw":11.38},{"c":11.37,"h":11.37,"l":11.35,"n":24,"o":11.35,"t":"2026-10-19T14:40:00Z","v":2133,"vw":11.353889},{"c":11.36,"h":11.375,"l":11.36,"n":20,"o":11.375,"t":"2026-10-19T14:45:00Z","v":971,"vw":11.369142},{"c":11.355,"h":11.355,"l":11.355,"n":3,"o":11.355,"t":"2026-10-19T14:50:00Z","v":766,"vw":11.355},{"c":11.36,"h":11.37,"l":11.36,"n":8,"o":11.37,"t":"2026-10-19T15:00:00Z","v":256,"vw":11.365},{"c":11.36,"h":11.36,"l":11.36,"n":28,"o":11.36,"t":"2026-10-19T15:05:00Z","v":781,"vw":11.36},{"c":11.36,"h":11.37,"l":11.35,"n":42,"o":11.37,"t":"2026-10-19T15:15:00Z","v":1712,"vw":11.360917},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-19T15:25:00Z","v":203,"vw":11.36},{"c":11.535,"h":11.54,"l":11.36,"n":240,"o":11.37,"t":"2026-10-19T15:35:00Z","v":8909,"vw":11.423554},{"c":11.55,"h":11.56,"l":11.525,"n":20,"o":11.56,"t":"2026-10-19T15:45:00Z","v":1090,"vw":11.544444},{"c":11.56,"h":11.56,"l":11.545,"n":22,"o":11.545,"t":"2026-10-19T15:50:00Z","v":929,"vw":11.556875},{"c":11.54,"h":11.54,"l":11.54,"n":9,"o":11.54,"t":"2026-10-19T15:55:00Z","v":505,"vw":11.54},{"c":11.53,"h":11.55,"l":11.53,"n":23,"o":11.55,"t":"2026-10-19T16:00:00Z","v":1253,"vw":11.538889},{"c":11.52,"h":11.52,"l":11.5,"n":12,"o":11.51,"t":"2026-10-19T16:05:00Z","v":891,"vw":11.512857},{"c":11.56,"h":11.56,"l":11.52,"n":42,"o":11.52,"t":"2026-10-19T16:10:00Z","v":1953,"vw":11.534184},{"c":11.585,"h":11.585,"l":11.575,"n":10,"o":11.575,"t":"2026-10-19T16:15:00Z","v":680,"vw":11.580483},{"c":11.59,"h":11.6,"l":11.59,"n":12,"o":11.6,"t":"2026-10-19T16:20:00Z","v":502,"vw":11.593333},{"c":11.704,"h":11.704,"l":11.615,"n":113,"o":11.63,"t":"2026-10-19T16:30:00Z","v":17612,"vw":11.652224},{"c":11.72,"h":11.75,"l":11.71,"n":47,"o":11.75,"t":"2026-10-19T16:35:00Z","v":8930,"vw":11.744419},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-19T16:40:00Z","v":336,"vw":11.73},{"c":11.7,"h":11.76,"l":11.69,"n":101,"o":11.73,"t":"2026-10-19T16:45:00Z","v":18964,"vw":11.741184},{"c":11.695,"h":11.695,"l":11.65,"n":23,"o":11.695,"t":"2026-10-19T16:50:00Z","v":4829,"vw":11.693},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-19T17:00:00Z","v":110,"vw":11.68},{"c":11.675,"h":11.675,"l":11.675,"n":3,"o":11.675,"t":"2026-10-19T17:05:00Z","v":900,"vw":11.675},{"c":11.65,"h":11.67,"l":11.65,"n":8,"o":11.67,"t":"2026-10-19T17:10:00Z","v":1348,"vw":11.653188},{"c":11.6353,"h":11.6551,"l":11.6334,"n":15,"o":11.6334,"t":"2026-10-19T17:20:00Z","v":1197,"vw":11.64723},{"c":11.67,"h":11.67,"l":11.67,"n":19,"o":11.67,"t":"2026-10-19T17:25:00Z","v":1067,"vw":11.67},{"c":11.665,"h":11.665,"l":11.665,"n":3,"o":11.665,"t":"2026-10-19T17:30:00Z","v":480,"vw":11.665},{"c":11.63,"h":11.65,"l":11.63,"n":49,"o":11.64,"t":"2026-10-19T17:35:00Z","v":1694,"vw":11.637234},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-19T17:40:00Z","v":142,"vw":11.6},{"c":11.525,"h":11.56,"l":11.52,"n":76,"o":11.56,"t":"2026-10-19T17:50:00Z","v":11402,"vw":11.525922},{"c":11.54,"h":11.54,"l":11.51,"n":19,"o":11.51,"t":"2026-10-19T17:55:00Z","v":1391,"vw":11.512727},{"c":11.62,"h":11.62,"l":11.58,"n":27,"o":11.58,"t":"2026-10-19T18:10:00Z","v":1234,"vw":11.590811},{"c":11.61,"h":11.61,"l":11.6,"n":40,"o":11.6,"t":"2026-10-19T18:15:00Z","v":932,"vw":11.606667},{"c":11.62,"h":11.62,"l":11.62,"n":6,"o":11.62,"t":"2026-10-19T18:20:00Z","v":349,"vw":11.62},{"c":11.605,"h":11.63,"l":11.605,"n":16,"o":11.63,"t":"2026-10-19T18:25:00Z","v":2199,"vw":11.628086},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-19T18:30:00Z","v":148,"vw":11.61},{"c":11.61,"h":11.61,"l":11.61,"n":4,"o":11.61,"t":"2026-10-19T18:35:00Z","v":345,"vw":11.61},{"c":11.594,"h":11.594,"l":11.55,"n":43,"o":11.59,"t":"2026-10-19T18:40:00Z","v":2264,"vw":11.578974},{"c":11.605,"h":11.62,"l":11.605,"n":23,"o":11.61,"t":"2026-10-19T18:45:00Z","v":1465,"vw":11.610458},{"c":11.5525,"h":11.605,"l":11.5525,"n":29,"o":11.605,"t":"2026-10-19T18:50:00Z","v":1243,"vw":11.578615},{"c":11.6,"h":11.6,"l":11.6,"n":12,"o":11.6,"t":"2026-10-19T18:55:00Z","v":588,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":6,"o":11.6,"t":"2026-10-19T19:00:00Z","v":160,"vw":11.6},{"c":11.598,"h":11.598,"l":11.5841,"n":37,"o":11.5841,"t":"2026-10-19T19:05:00Z","v":2275,"vw":11.593465},{"c":11.595,"h":11.595,"l":11.58,"n":25,"o":11.595,"t":"2026-10-19T19:10:00Z","v":2344,"vw":11.594227},{"c":11.6,"h":11.61,"l":11.55,"n":195,"o":11.6,"t":"2026-10-19T19:15:00Z","v":15630,"vw":11.593478},{"c":11.615,"h":11.62,"l":11.6,"n":36,"o":11.61,"t":"2026-10-19T19:20:00Z","v":2212,"vw":11.611123},{"c":11.62,"h":11.62,"l":11.58,"n":127,"o":11.585,"t":"2026-10-19T19:25:00Z","v":9522,"vw":11.60047},{"c":11.6,"h":11.63,"l":11.59,"n":207,"o":11.62,"t":"2026-10-19T19:30:00Z","v":13900,"vw":11.618123},{"c":11.495,"h":11.575,"l":11.475,"n":179,"o":11.575,"t":"2026-10-19T19:35:00Z","v":40206,"vw":11.557242},{"c":11.46,"h":11.48,"l":11.425,"n":152,"o":11.46,"t":"2026-10-19T19:40:00Z","v":3942,"vw":11.45307},{"c":11.43,"h":11.44,"l":11.42,"n":20,"o":11.44,"t":"2026-10-19T19:45:00Z","v":1320,"vw":11.429592},{"c":11.425,"h":11.425,"l":11.4,"n":79,"o":11.41,"t":"2026-10-19T19:50:00Z","v":2642,"vw":11.416953},{"c":11.41,"h":11.42,"l":11.34,"n":493,"o":11.4,"t":"2026-10-19T19:55:00Z","v":23339,"vw":11.384849},{"c":11.41,"h":11.41,"l":11.41,"n":7,"o":11.41,"t":"2026-10-19T20:00:00Z","v":33286,"vw":11.41},{"c":11.41,"h":11.43,"l":11.41,"n":67,"o":11.43,"t":"2026-10-20T13:30:00Z","v":2492,"vw":11.416824},{"c":11.41,"h":11.41,"l":11.41,"n":12,"o":11.41,"t":"2026-10-20T13:35:00Z","v":660,"vw":11.41},{"c":11.56,"h":11.63,"l":11.47,"n":28,"o":11.47,"t":"2026-10-20T13:40:00Z","v":1330,"vw":11.566239},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-20T13:45:00Z","v":104,"vw":11.56},{"c":11.535,"h":11.535,"l":11.535,"n":26,"o":11.535,"t":"2026-10-20T13:50:00Z","v":2135,"vw":11.535},{"c":11.67,"h":11.68,"l":11.535,"n":34,"o":11.535,"t":"2026-10-20T13:55:00Z","v":2554,"vw":11.633007},{"c":11.68,"h":11.72,"l":11.665,"n":43,"o":11.665,"t":"2026-10-20T14:00:00Z","v":3382,"vw":11.677043},{"c":11.65,"h":11.7,"l":11.65,"n":58,"o":11.69,"t":"2026-10-20T14:05:00Z","v":2906,"vw":11.6835},{"c":11.605,"h":11.64,"l":11.55,"n":22,"o":11.64,"t":"2026-10-20T14:10:00Z","v":2043,"vw":11.603539},{"c":11.64,"h":11.64,"l":11.64,"n":11,"o":11.64,"t":"2026-10-20T14:15:00Z","v":1814,"vw":11.64},{"c":11.6,"h":11.635,"l":11.56,"n":11,"o":11.56,"t":"2026-10-20T14:30:00Z","v":606,"vw":11.59125},{"c":11.66,"h":11.66,"l":11.66,"n":31,"o":11.66,"t":"2026-10-20T14:40:00Z","v":3214,"vw":11.66},{"c":11.715,"h":11.76,"l":11.715,"n":35,"o":11.73,"t":"2026-10-20T14:45:00Z","v":2001,"vw":11.733527},{"c":11.6795,"h":11.6795,"l":11.6795,"n":6,"o":11.6795,"t":"2026-10-20T14:55:00Z","v":424,"vw":11.6795},{"c":11.6,"h":11.69,"l":11.6,"n":59,"o":11.67,"t":"2026-10-20T15:10:00Z","v":2628,"vw":11.664299},{"c":11.66,"h":11.66,"l":11.66,"n":18,"o":11.66,"t":"2026-10-20T15:15:00Z","v":370,"vw":11.66},{"c":11.64,"h":11.7,"l":11.64,"n":135,"o":11.67,"t":"2026-10-20T15:20:00Z","v":20194,"vw":11.675669},{"c":11.75,"h":11.75,"l":11.72,"n":31,"o":11.72,"t":"2026-10-20T15:25:00Z","v":841,"vw":11.7425},{"c":11.735,"h":11.75,"l":11.735,"n":16,"o":11.735,"t":"2026-10-20T15:30:00Z","v":555,"vw":11.7425},{"c":11.69,"h":11.69,"l":11.69,"n":26,"o":11.69,"t":"2026-10-20T15:45:00Z","v":481,"vw":11.69},{"c":11.72,"h":11.72,"l":11.715,"n":15,"o":11.715,"t":"2026-10-20T15:50:00Z","v":667,"vw":11.71875},{"c":11.7,"h":11.72,"l":11.7,"n":21,"o":11.71,"t":"2026-10-20T16:00:00Z","v":1500,"vw":11.716127},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-20T16:05:00Z","v":278,"vw":11.65},{"c":11.63,"h":11.63,"l":11.63,"n":6,"o":11.63,"t":"2026-10-20T16:10:00Z","v":1101,"vw":11.63},{"c":11.595,"h":11.595,"l":11.595,"n":17,"o":11.595,"t":"2026-10-20T16:15:00Z","v":240,"vw":11.595},{"c":11.71,"h":11.71,"l":11.62,"n":60,"o":11.62,"t":"2026-10-20T16:20:00Z","v":3122,"vw":11.656446},{"c":11.69,"h":11.69,"l":11.69,"n":14,"o":11.69,"t":"2026-10-20T16:25:00Z","v":538,"vw":11.69},{"c":11.71,"h":11.71,"l":11.71,"n":23,"o":11.71,"t":"2026-10-20T16:30:00Z","v":1254,"vw":11.71},{"c":11.665,"h":11.665,"l":11.665,"n":6,"o":11.665,"t":"2026-10-20T16:40:00Z","v":135,"vw":11.665},{"c":11.6548,"h":11.685,"l":11.6548,"n":6,"o":11.685,"t":"2026-10-20T16:45:00Z","v":507,"vw":11.675413},{"c":11.67,"h":11.67,"l":11.64,"n":26,"o":11.64,"t":"2026-10-20T16:55:00Z","v":742,"vw":11.652475},{"c":11.7,"h":11.7,"l":11.6773,"n":40,"o":11.6773,"t":"2026-10-20T17:10:00Z","v":833,"vw":11.687525},{"c":11.74,"h":11.74,"l":11.729,"n":9,"o":11.729,"t":"2026-10-20T17:20:00Z","v":765,"vw":11.736352},{"c":11.7328,"h":11.76,"l":11.725,"n":23,"o":11.725,"t":"2026-10-20T17:25:00Z","v":1399,"vw":11.737431},{"c":11.75,"h":11.75,"l":11.75,"n":5,"o":11.75,"t":"2026-10-20T17:30:00Z","v":107,"vw":11.75},{"c":11.735,"h":11.735,"l":11.735,"n":19,"o":11.735,"t":"2026-10-20T17:35:00Z","v":1000,"vw":11.735},{"c":11.72,"h":11.77,"l":11.72,"n":67,"o":11.745,"t":"2026-10-20T17:40:00Z","v":2499,"vw":11.750145},{"c":11.75,"h":11.75,"l":11.75,"n":19,"o":11.75,"t":"2026-10-20T17:45:00Z","v":713,"vw":11.75},{"c":11.76,"h":11.8,"l":11.7159,"n":140,"o":11.7159,"t":"2026-10-20T17:55:00Z","v":18199,"vw":11.75554},{"c":11.75,"h":11.78,"l":11.75,"n":14,"o":11.78,"t":"2026-10-20T18:00:00Z","v":427,"vw":11.760949},{"c":11.78,"h":11.78,"l":11.78,"n":48,"o":11.78,"t":"2026-10-20T18:05:00Z","v":1387,"vw":11.78},{"c":11.83,"h":11.83,"l":11.79,"n":63,"o":11.8,"t":"2026-10-20T18:10:00Z","v":3289,"vw":11.811733},{"c":11.8001,"h":11.85,"l":11.8001,"n":20,"o":11.84,"t":"2026-10-20T18:20:00Z","v":1663,"vw":11.807583},{"c":11.76,"h":11.8,"l":11.76,"n":50,"o":11.8,"t":"2026-10-20T18:30:00Z","v":2569,"vw":11.766399},{"c":11.755,"h":11.755,"l":11.755,"n":19,"o":11.755,"t":"2026-10-20T18:45:00Z","v":864,"vw":11.755},{"c":11.78,"h":11.81,"l":11.76,"n":89,"o":11.76,"t":"2026-10-20T19:00:00Z","v":6172,"vw":11.787364},{"c":11.78,"h":11.78,"l":11.78,"n":12,"o":11.78,"t":"2026-10-20T19:05:00Z","v":551,"vw":11.78},{"c":11.7556,"h":11.8,"l":11.7556,"n":26,"o":11.8,"t":"2026-10-20T19:10:00Z","v":615,"vw":11.7852},{"c":11.75,"h":11.775,"l":11.73,"n":40,"o":11.775,"t":"2026-10-20T19:15:00Z","v":1123,"vw":11.7525},{"c":11.74,"h":11.76,"l":11.715,"n":74,"o":11.715,"t":"2026-10-20T19:30:00Z","v":2656,"vw":11.741333},{"c":11.68,"h":11.71,"l":11.68,"n":36,"o":11.71,"t":"2026-10-20T19:40:00Z","v":1579,"vw":11.699},{"c":11.675,"h":11.675,"l":11.67,"n":21,"o":11.67,"t":"2026-10-20T19:45:00Z","v":659,"vw":11.673798},{"c":11.62,"h":11.64,"l":11.62,"n":62,"o":11.64,"t":"2026-10-20T19:50:00Z","v":2024,"vw":11.628719},{"c":11.69,"h":11.69,"l":11.59,"n":346,"o":11.62,"t":"2026-10-20T19:55:00Z","v":14344,"vw":11.650953},{"c":11.67,"h":11.67,"l":11.67,"n":10,"o":11.67,"t":"2026-10-20T20:00:00Z","v":27342,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-20T21:00:00Z","v":1597,"vw":11.67},{"c":11.66,"h":11.81,"l":11.64,"n":136,"o":11.64,"t":"2026-10-21T13:30:00Z","v":6887,"vw":11.717169},{"c":11.75,"h":11.75,"l":11.725,"n":5,"o":11.725,"t":"2026-10-21T13:35:00Z","v":329,"vw":11.733333},{"c":11.79,"h":11.81,"l":11.79,"n":20,"o":11.81,"t":"2026-10-21T13:45:00Z","v":873,"vw":11.805119},{"c":11.76,"h":11.85,"l":11.76,"n":126,"o":11.78,"t":"2026-10-21T13:50:00Z","v":12116,"vw":11.787415},{"c":11.73,"h":11.74,"l":11.73,"n":3,"o":11.74,"t":"2026-10-21T14:00:00Z","v":211,"vw":11.735},{"c":11.73,"h":11.73,"l":11.64,"n":40,"o":11.64,"t":"2026-10-21T14:05:00Z","v":1399,"vw":11.702388},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-21T14:10:00Z","v":379,"vw":11.72},{"c":11.75,"h":11.75,"l":11.75,"n":7,"o":11.75,"t":"2026-10-21T14:20:00Z","v":254,"vw":11.75},{"c":11.78,"h":11.78,"l":11.78,"n":13,"o":11.78,"t":"2026-10-21T14:25:00Z","v":558,"vw":11.78},{"c":11.75,"h":11.75,"l":11.75,"n":5,"o":11.75,"t":"2026-10-21T14:30:00Z","v":163,"vw":11.75},{"c":11.71,"h":11.745,"l":11.71,"n":25,"o":11.745,"t":"2026-10-21T14:50:00Z","v":888,"vw":11.71875},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-21T15:20:00Z","v":140,"vw":11.68},{"c":11.705,"h":11.705,"l":11.705,"n":6,"o":11.705,"t":"2026-10-21T15:50:00Z","v":161,"vw":11.705},{"c":11.66,"h":11.66,"l":11.64,"n":55,"o":11.66,"t":"2026-10-21T15:55:00Z","v":2611,"vw":11.652222},{"c":11.64,"h":11.64,"l":11.63,"n":13,"o":11.64,"t":"2026-10-21T16:00:00Z","v":896,"vw":11.637481},{"c":11.65,"h":11.65,"l":11.64,"n":8,"o":11.645,"t":"2026-10-21T16:05:00Z","v":512,"vw":11.646},{"c":11.62,"h":11.64,"l":11.62,"n":9,"o":11.64,"t":"2026-10-21T16:10:00Z","v":1440,"vw":11.626553},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-21T16:15:00Z","v":120,"vw":11.61},{"c":11.62,"h":11.62,"l":11.61,"n":31,"o":11.62,"t":"2026-10-21T16:20:00Z","v":1116,"vw":11.618333},{"c":11.59,"h":11.61,"l":11.59,"n":40,"o":11.61,"t":"2026-10-21T16:25:00Z","v":1499,"vw":11.5975},{"c":11.59,"h":11.61,"l":11.59,"n":14,"o":11.6,"t":"2026-10-21T16:30:00Z","v":757,"vw":11.597716},{"c":11.615,"h":11.62,"l":11.57,"n":102,"o":11.6,"t":"2026-10-21T16:35:00Z","v":3904,"vw":11.594753},{"c":11.61,"h":11.61,"l":11.61,"n":12,"o":11.61,"t":"2026-10-21T16:40:00Z","v":350,"vw":11.61},{"c":11.59,"h":11.595,"l":11.57,"n":24,"o":11.58,"t":"2026-10-21T16:45:00Z","v":1302,"vw":11.580266},{"c":11.6,"h":11.6,"l":11.575,"n":9,"o":11.5858,"t":"2026-10-21T16:55:00Z","v":414,"vw":11.586933},{"c":11.56,"h":11.59,"l":11.56,"n":38,"o":11.56,"t":"2026-10-21T17:15:00Z","v":1098,"vw":11.572},{"c":11.53,"h":11.54,"l":11.53,"n":21,"o":11.53,"t":"2026-10-21T17:25:00Z","v":767,"vw":11.532},{"c":11.55,"h":11.55,"l":11.55,"n":16,"o":11.55,"t":"2026-10-21T17:30:00Z","v":371,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-21T17:35:00Z","v":707,"vw":11.55},{"c":11.5543,"h":11.5543,"l":11.53,"n":21,"o":11.53,"t":"2026-10-21T17:40:00Z","v":846,"vw":11.536075},{"c":11.5,"h":11.53,"l":11.5,"n":26,"o":11.53,"t":"2026-10-21T17:45:00Z","v":1522,"vw":11.525},{"c":11.5245,"h":11.5245,"l":11.505,"n":3,"o":11.505,"t":"2026-10-21T17:50:00Z","v":244,"vw":11.51475},{"c":11.53,"h":11.53,"l":11.51,"n":39,"o":11.52,"t":"2026-10-21T18:00:00Z","v":2377,"vw":11.526054},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-21T18:05:00Z","v":141,"vw":11.55},{"c":11.535,"h":11.535,"l":11.52,"n":34,"o":11.52,"t":"2026-10-21T18:35:00Z","v":1257,"vw":11.52348},{"c":11.4353,"h":11.535,"l":11.4353,"n":38,"o":11.535,"t":"2026-10-21T18:40:00Z","v":3956,"vw":11.50621},{"c":11.46,"h":11.49,"l":11.46,"n":19,"o":11.465,"t":"2026-10-21T18:45:00Z","v":1124,"vw":11.467273},{"c":11.42,"h":11.49,"l":11.42,"n":16,"o":11.49,"t":"2026-10-21T18:50:00Z","v":777,"vw":11.473607},{"c":11.415,"h":11.4738,"l":11.415,"n":25,"o":11.4738,"t":"2026-10-21T18:55:00Z","v":1219,"vw":11.430673},{"c":11.405,"h":11.42,"l":11.39,"n":46,"o":11.405,"t":"2026-10-21T19:00:00Z","v":1717,"vw":11.402076},{"c":11.405,"h":11.405,"l":11.405,"n":23,"o":11.405,"t":"2026-10-21T19:05:00Z","v":946,"vw":11.405},{"c":11.364,"h":11.405,"l":11.364,"n":22,"o":11.405,"t":"2026-10-21T19:10:00Z","v":967,"vw":11.396105},{"c":11.355,"h":11.355,"l":11.355,"n":3,"o":11.355,"t":"2026-10-21T19:15:00Z","v":102,"vw":11.355},{"c":11.355,"h":11.38,"l":11.34,"n":86,"o":11.35,"t":"2026-10-21T19:20:00Z","v":6389,"vw":11.345561},{"c":11.41,"h":11.41,"l":11.41,"n":22,"o":11.41,"t":"2026-10-21T19:25:00Z","v":968,"vw":11.41},{"c":11.4,"h":11.415,"l":11.4,"n":21,"o":11.415,"t":"2026-10-21T19:30:00Z","v":1120,"vw":11.402174},{"c":11.385,"h":11.385,"l":11.385,"n":2,"o":11.385,"t":"2026-10-21T19:35:00Z","v":204,"vw":11.385},{"c":11.35,"h":11.375,"l":11.35,"n":36,"o":11.36,"t":"2026-10-21T19:40:00Z","v":1828,"vw":11.357686},{"c":11.38,"h":11.41,"l":11.37,"n":85,"o":11.37,"t":"2026-10-21T19:45:00Z","v":4824,"vw":11.386144},{"c":11.34,"h":11.3975,"l":11.34,"n":125,"o":11.385,"t":"2026-10-21T19:50:00Z","v":7351,"vw":11.355635},{"c":11.33,"h":11.33,"l":11.24,"n":506,"o":11.31,"t":"2026-10-21T19:55:00Z","v":32593,"vw":11.279104},{"c":11.31,"h":11.31,"l":11.31,"n":17,"o":11.31,"t":"2026-10-21T20:00:00Z","v":41410,"vw":11.31},{"c":11.085,"h":11.31,"l":11.085,"n":14,"o":11.31,"t":"2026-10-22T13:30:00Z","v":2344,"vw":11.208697},{"c":11.52,"h":11.525,"l":11.52,"n":13,"o":11.525,"t":"2026-10-22T13:50:00Z","v":574,"vw":11.5225},{"c":11.54,"h":11.58,"l":11.52,"n":58,"o":11.58,"t":"2026-10-22T13:55:00Z","v":2903,"vw":11.543333},{"c":11.43,"h":11.49,"l":11.43,"n":5,"o":11.49,"t":"2026-10-22T14:00:00Z","v":251,"vw":11.46},{"c":11.4,"h":11.4,"l":11.4,"n":15,"o":11.4,"t":"2026-10-22T14:10:00Z","v":637,"vw":11.4},{"c":11.465,"h":11.465,"l":11.465,"n":3,"o":11.465,"t":"2026-10-22T14:25:00Z","v":112,"vw":11.465},{"c":11.455,"h":11.455,"l":11.35,"n":79,"o":11.39,"t":"2026-10-22T14:30:00Z","v":2683,"vw":11.397267},{"c":11.44,"h":11.48,"l":11.44,"n":61,"o":11.445,"t":"2026-10-22T14:40:00Z","v":2057,"vw":11.457045},{"c":11.42,"h":11.43,"l":11.42,"n":7,"o":11.43,"t":"2026-10-22T14:45:00Z","v":313,"vw":11.425},{"c":11.4,"h":11.41,"l":11.4,"n":8,"o":11.41,"t":"2026-10-22T14:50:00Z","v":885,"vw":11.408571},{"c":11.35,"h":11.37,"l":11.31,"n":73,"o":11.365,"t":"2026-10-22T14:55:00Z","v":5217,"vw":11.36435},{"c":11.3,"h":11.31,"l":11.28,"n":38,"o":11.28,"t":"2026-10-22T15:05:00Z","v":1061,"vw":11.29352},{"c":11.3,"h":11.32,"l":11.3,"n":18,"o":11.32,"t":"2026-10-22T15:10:00Z","v":688,"vw":11.308},{"c":11.355,"h":11.355,"l":11.35,"n":17,"o":11.35,"t":"2026-10-22T15:15:00Z","v":1749,"vw":11.350405},{"c":11.32,"h":11.32,"l":11.32,"n":46,"o":11.32,"t":"2026-10-22T15:20:00Z","v":998,"vw":11.32},{"c":11.33,"h":11.37,"l":11.33,"n":30,"o":11.37,"t":"2026-10-22T15:25:00Z","v":949,"vw":11.360652},{"c":11.2818,"h":11.2818,"l":11.2818,"n":7,"o":11.2818,"t":"2026-10-22T15:40:00Z","v":328,"vw":11.2818},{"c":11.295,"h":11.295,"l":11.295,"n":5,"o":11.295,"t":"2026-10-22T15:45:00Z","v":126,"vw":11.295},{"c":11.29,"h":11.325,"l":11.29,"n":50,"o":11.31,"t":"2026-10-22T15:50:00Z","v":1311,"vw":11.31063},{"c":11.2749,"h":11.2749,"l":11.2749,"n":4,"o":11.2749,"t":"2026-10-22T15:55:00Z","v":136,"vw":11.2749},{"c":11.305,"h":11.305,"l":11.29,"n":17,"o":11.29,"t":"2026-10-22T16:00:00Z","v":859,"vw":11.302791},{"c":11.305,"h":11.305,"l":11.305,"n":16,"o":11.305,"t":"2026-10-22T16:05:00Z","v":500,"vw":11.305},{"c":11.32,"h":11.34,"l":11.3,"n":25,"o":11.3,"t":"2026-10-22T16:10:00Z","v":674,"vw":11.32},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-22T16:20:00Z","v":100,"vw":11.35},{"c":11.35,"h":11.3683,"l":11.35,"n":6,"o":11.36,"t":"2026-10-22T16:25:00Z","v":1024,"vw":11.361212},{"c":11.35,"h":11.36,"l":11.3,"n":103,"o":11.35,"t":"2026-10-22T16:30:00Z","v":6452,"vw":11.308827},{"c":11.36,"h":11.3825,"l":11.36,"n":71,"o":11.36,"t":"2026-10-22T16:35:00Z","v":6529,"vw":11.361566},{"c":11.41,"h":11.41,"l":11.3,"n":301,"o":11.31,"t":"2026-10-22T16:40:00Z","v":17752,"vw":11.355207},{"c":11.37,"h":11.37,"l":11.36,"n":71,"o":11.37,"t":"2026-10-22T16:45:00Z","v":4013,"vw":11.360909},{"c":11.43,"h":11.44,"l":11.36,"n":209,"o":11.36,"t":"2026-10-22T16:50:00Z","v":10751,"vw":11.376998},{"c":11.48,"h":11.48,"l":11.45,"n":150,"o":11.45,"t":"2026-10-22T16:55:00Z","v":9583,"vw":11.477068},{"c":11.44,"h":11.52,"l":11.41,"n":171,"o":11.49,"t":"2026-10-22T17:00:00Z","v":16481,"vw":11.507997},{"c":11.36,"h":11.39,"l":11.36,"n":28,"o":11.39,"t":"2026-10-22T17:05:00Z","v":1679,"vw":11.368889},{"c":11.39,"h":11.39,"l":11.39,"n":15,"o":11.39,"t":"2026-10-22T17:10:00Z","v":486,"vw":11.39},{"c":11.41,"h":11.41,"l":11.41,"n":10,"o":11.41,"t":"2026-10-22T17:15:00Z","v":409,"vw":11.41},{"c":11.3966,"h":11.3966,"l":11.3966,"n":4,"o":11.3966,"t":"2026-10-22T17:20:00Z","v":174,"vw":11.3966},{"c":11.41,"h":11.41,"l":11.4,"n":11,"o":11.4,"t":"2026-10-22T17:30:00Z","v":445,"vw":11.406667},{"c":11.445,"h":11.445,"l":11.43,"n":16,"o":11.43,"t":"2026-10-22T17:35:00Z","v":668,"vw":11.4375},{"c":11.46,"h":11.46,"l":11.4417,"n":3,"o":11.4417,"t":"2026-10-22T17:40:00Z","v":1279,"vw":11.453585},{"c":11.42,"h":11.43,"l":11.42,"n":28,"o":11.43,"t":"2026-10-22T17:50:00Z","v":1079,"vw":11.425},{"c":11.42,"h":11.42,"l":11.42,"n":4,"o":11.42,"t":"2026-10-22T17:55:00Z","v":2304,"vw":11.42},{"c":11.415,"h":11.415,"l":11.415,"n":4,"o":11.415,"t":"2026-10-22T18:00:00Z","v":222,"vw":11.415},{"c":11.415,"h":11.42,"l":11.415,"n":175,"o":11.42,"t":"2026-10-22T18:05:00Z","v":7228,"vw":11.41533},{"c":11.47,"h":11.48,"l":11.47,"n":7,"o":11.48,"t":"2026-10-22T18:10:00Z","v":367,"vw":11.475349},{"c":11.5,"h":11.5,"l":11.5,"n":22,"o":11.5,"t":"2026-10-22T18:15:00Z","v":641,"vw":11.5},{"c":11.54,"h":11.54,"l":11.54,"n":15,"o":11.54,"t":"2026-10-22T18:20:00Z","v":1420,"vw":11.54},{"c":11.51,"h":11.565,"l":11.51,"n":24,"o":11.565,"t":"2026-10-22T18:25:00Z","v":1037,"vw":11.535},{"c":11.45,"h":11.48,"l":11.45,"n":37,"o":11.48,"t":"2026-10-22T18:30:00Z","v":2120,"vw":11.457013},{"c":11.47,"h":11.48,"l":11.47,"n":29,"o":11.48,"t":"2026-10-22T18:40:00Z","v":1457,"vw":11.472222},{"c":11.46,"h":11.46,"l":11.43,"n":56,"o":11.45,"t":"2026-10-22T18:45:00Z","v":1821,"vw":11.444388},{"c":11.5,"h":11.5,"l":11.5,"n":24,"o":11.5,"t":"2026-10-22T18:50:00Z","v":1873,"vw":11.5},{"c":11.51,"h":11.52,"l":11.51,"n":22,"o":11.52,"t":"2026-10-22T18:55:00Z","v":766,"vw":11.513049},{"c":11.52,"h":11.52,"l":11.5,"n":38,"o":11.5,"t":"2026-10-22T19:00:00Z","v":1046,"vw":11.50978},{"c":11.545,"h":11.545,"l":11.545,"n":11,"o":11.545,"t":"2026-10-22T19:05:00Z","v":260,"vw":11.545},{"c":11.54,"h":11.56,"l":11.51,"n":41,"o":11.51,"t":"2026-10-22T19:10:00Z","v":1293,"vw":11.527281},{"c":11.56,"h":11.6,"l":11.56,"n":57,"o":11.57,"t":"2026-10-22T19:20:00Z","v":2070,"vw":11.573889},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-22T19:25:00Z","v":227,"vw":11.56},{"c":11.54,"h":11.57,"l":11.54,"n":45,"o":11.57,"t":"2026-10-22T19:35:00Z","v":1596,"vw":11.55},{"c":11.565,"h":11.57,"l":11.55,"n":31,"o":11.56,"t":"2026-10-22T19:40:00Z","v":1002,"vw":11.561379},{"c":11.56,"h":11.56,"l":11.56,"n":12,"o":11.56,"t":"2026-10-22T19:45:00Z","v":319,"vw":11.56},{"c":11.6,"h":11.6,"l":11.57,"n":74,"o":11.57,"t":"2026-10-22T19:50:00Z","v":2873,"vw":11.581225},{"c":11.61,"h":11.625,"l":11.59,"n":338,"o":11.62,"t":"2026-10-22T19:55:00Z","v":13481,"vw":11.606908},{"c":11.62,"h":11.62,"l":11.62,"n":5,"o":11.62,"t":"2026-10-22T20:00:00Z","v":34277,"vw":11.62},{"c":11.09,"h":11.57,"l":11.09,"n":38,"o":11.57,"t":"2026-10-23T13:30:00Z","v":2916,"vw":11.421556},{"c":11.47,"h":11.48,"l":11.31,"n":13,"o":11.315,"t":"2026-10-23T13:35:00Z","v":884,"vw":11.358554},{"c":11.0975,"h":11.28,"l":11.0975,"n":15,"o":11.225,"t":"2026-10-23T13:40:00Z","v":1025,"vw":11.218668},{"c":11.26,"h":11.27,"l":11.0501,"n":21,"o":11.0501,"t":"2026-10-23T13:55:00Z","v":851,"vw":11.210025},{"c":11.27,"h":11.27,"l":11.24,"n":36,"o":11.24,"t":"2026-10-23T14:00:00Z","v":1663,"vw":11.260997},{"c":11.21,"h":11.23,"l":11.21,"n":6,"o":11.23,"t":"2026-10-23T14:05:00Z","v":328,"vw":11.223333},{"c":11.1,"h":11.16,"l":11.1,"n":22,"o":11.16,"t":"2026-10-23T14:10:00Z","v":940,"vw":11.141429},{"c":11.095,"h":11.095,"l":11.095,"n":7,"o":11.095,"t":"2026-10-23T14:15:00Z","v":692,"vw":11.095},{"c":11.035,"h":11.05,"l":10.97,"n":40,"o":11.04,"t":"2026-10-23T14:20:00Z","v":2221,"vw":11.029685},{"c":11.035,"h":11.0475,"l":11.035,"n":3,"o":11.0475,"t":"2026-10-23T14:30:00Z","v":300,"vw":11.041667},{"c":11.1,"h":11.1,"l":11.09,"n":18,"o":11.09,"t":"2026-10-23T14:35:00Z","v":953,"vw":11.092857},{"c":11.12,"h":11.12,"l":11.12,"n":11,"o":11.12,"t":"2026-10-23T14:40:00Z","v":452,"vw":11.12},{"c":11.09,"h":11.09,"l":11.09,"n":29,"o":11.09,"t":"2026-10-23T14:45:00Z","v":1102,"vw":11.09},{"c":11.175,"h":11.18,"l":11.13,"n":23,"o":11.13,"t":"2026-10-23T14:50:00Z","v":861,"vw":11.159344},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-10-23T14:55:00Z","v":300,"vw":11.14},{"c":11.125,"h":11.125,"l":11.125,"n":1,"o":11.125,"t":"2026-10-23T15:10:00Z","v":100,"vw":11.125},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-23T15:15:00Z","v":115,"vw":11.2},{"c":11.12,"h":11.125,"l":11.05,"n":15,"o":11.125,"t":"2026-10-23T15:20:00Z","v":478,"vw":11.098333},{"c":11.05,"h":11.05,"l":11.05,"n":7,"o":11.05,"t":"2026-10-23T15:30:00Z","v":248,"vw":11.05},{"c":11.055,"h":11.06,"l":11.04,"n":66,"o":11.06,"t":"2026-10-23T15:35:00Z","v":2498,"vw":11.048668},{"c":11.09,"h":11.09,"l":11.09,"n":16,"o":11.09,"t":"2026-10-23T15:40:00Z","v":661,"vw":11.09},{"c":11.125,"h":11.125,"l":11.11,"n":12,"o":11.11,"t":"2026-10-23T15:45:00Z","v":553,"vw":11.115172},{"c":11.115,"h":11.15,"l":11.115,"n":12,"o":11.15,"t":"2026-10-23T15:50:00Z","v":455,"vw":11.1325},{"c":11.16,"h":11.16,"l":11.16,"n":7,"o":11.16,"t":"2026-10-23T16:00:00Z","v":307,"vw":11.16},{"c":11.13,"h":11.13,"l":11.13,"n":4,"o":11.13,"t":"2026-10-23T16:10:00Z","v":193,"vw":11.13},{"c":11.39,"h":11.39,"l":11.1161,"n":127,"o":11.14,"t":"2026-10-23T16:15:00Z","v":13162,"vw":11.239779},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-23T16:25:00Z","v":1442,"vw":11.4},{"c":11.3999,"h":11.44,"l":11.315,"n":47,"o":11.315,"t":"2026-10-23T16:35:00Z","v":4776,"vw":11.391676},{"c":11.385,"h":11.385,"l":11.385,"n":3,"o":11.385,"t":"2026-10-23T16:40:00Z","v":110,"vw":11.385},{"c":11.405,"h":11.405,"l":11.405,"n":4,"o":11.405,"t":"2026-10-23T16:55:00Z","v":122,"vw":11.405},{"c":11.31,"h":11.31,"l":11.31,"n":6,"o":11.31,"t":"2026-10-23T17:00:00Z","v":166,"vw":11.31},{"c":11.4,"h":11.4,"l":11.325,"n":26,"o":11.335,"t":"2026-10-23T17:05:00Z","v":1037,"vw":11.351395},{"c":11.36,"h":11.38,"l":11.36,"n":5,"o":11.38,"t":"2026-10-23T17:10:00Z","v":218,"vw":11.37},{"c":11.3177,"h":11.3177,"l":11.3177,"n":2,"o":11.3177,"t":"2026-10-23T17:20:00Z","v":312,"vw":11.3177},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-23T17:25:00Z","v":335,"vw":11.36}],"history":[{"c":12.64,"h":12.885,"l":12.4,"n":2838,"o":12.59,"t":"2024-10-21T04:00:00Z","v":162493,"vw":12.652925},{"c":13,"h":13.13,"l":12.465,"n":3401,"o":12.58,"t":"2024-10-22T04:00:00Z","v":136913,"vw":12.928263},{"c":12.75,"h":13.3699,"l":12.25,"n":2911,"o":12.96,"t":"2024-10-23T04:00:00Z","v":210415,"vw":12.660305},{"c":12.15,"h":12.812,"l":12.086,"n":2728,"o":12.73,"t":"2024-10-24T04:00:00Z","v":147315,"vw":12.28874},{"c":11.68,"h":12.26,"l":11.64,"n":2623,"o":12.15,"t":"2024-10-25T04:00:00Z","v":110348,"vw":11.857604},{"c":11.58,"h":12.09,"l":11.52,"n":2085,"o":11.78,"t":"2024-10-28T04:00:00Z","v":93747,"vw":11.69012},{"c":11.5,"h":11.575,"l":11.26,"n":1803,"o":11.51,"t":"2024-10-29T04:00:00Z","v":114356,"vw":11.388627},{"c":11.49,"h":11.68,"l":11.28,"n":1389,"o":11.49,"t":"2024-10-30T04:00:00Z","v":119398,"vw":11.545382},{"c":11.245,"h":11.57,"l":10.71,"n":1349,"o":11.51,"t":"2024-10-31T04:00:00Z","v":89278,"vw":11.383195},{"c":10.95,"h":11.39,"l":10.93,"n":1812,"o":11.32,"t":"2024-11-01T04:00:00Z","v":100080,"vw":11.102161},{"c":11.11,"h":11.35,"l":10.84,"n":2264,"o":10.92,"t":"2024-11-04T05:00:00Z","v":89896,"vw":11.121525},{"c":11.26,"h":11.3997,"l":10.99,"n":1783,"o":11.12,"t":"2024-11-05T05:00:00Z","v":74756,"vw":11.265719},{"c":11.52,"h":11.83,"l":11.08,"n":3315,"o":11.8,"t":"2024-11-06T05:00:00Z","v":144814,"vw":11.589001},{"c":11.35,"h":11.57,"l":11.35,"n":2009,"o":11.56,"t":"2024-11-07T05:00:00Z","v":62604,"vw":11.430565},{"c":11.07,"h":11.31,"l":11,"n":1312,"o":11.27,"t":"2024-11-08T05:00:00Z","v":63976,"vw":11.127999},{"c":10.87,"h":11.19,"l":10.7,"n":2968,"o":11.11,"t":"2024-11-11T05:00:00Z","v":100762,"vw":10.892988},{"c":10.66,"h":11.005,"l":10.57,"n":2423,"o":10.82,"t":"2024-11-12T05:00:00Z","v":130996,"vw":10.727749},{"c":10.43,"h":10.85,"l":10.31,"n":2539,"o":10.84,"t":"2024-11-13T05:00:00Z","v":116721,"vw":10.440078},{"c":10.13,"h":10.885,"l":10.09,"n":1946,"o":10.46,"t":"2024-11-14T05:00:00Z","v":86506,"vw":10.240068},{"c":9.53,"h":10.24,"l":9.522,"n":3132,"o":10.24,"t":"2024-11-15T05:00:00Z","v":157704,"vw":9.699485},{"c":9.57,"h":9.65,"l":9.36,"n":2951,"o":9.52,"t":"2024-11-18T05:00:00Z","v":177566,"vw":9.50621},{"c":9.42,"h":9.6,"l":9.22,"n":2128,"o":9.4,"t":"2024-11-19T05:00:00Z","v":95602,"vw":9.415836},{"c":9.08,"h":9.39,"l":8.9799,"n":2501,"o":9.34,"t":"2024-11-20T05:00:00Z","v":182149,"vw":9.105679},{"c":9.31,"h":9.42,"l":8.72,"n":2884,"o":9.02,"t":"2024-11-21T05:00:00Z","v":264386,"vw":9.046683},{"c":9.34,"h":9.47,"l":9.1556,"n":1693,"o":9.31,"t":"2024-11-22T05:00:00Z","v":1004520,"vw":9.342972},{"c":9.01,"h":9.69,"l":8.89,"n":3323,"o":9.41,"t":"2024-11-25T05:00:00Z","v":206080,"vw":9.138403},{"c":8.56,"h":9.005,"l":8,"n":4763,"o":8.8,"t":"2024-11-26T05:00:00Z","v":410450,"vw":8.329767},{"c":8.83,"h":9.2827,"l":8.495,"n":2916,"o":8.51,"t":"2024-11-27T05:00:00Z","v":256822,"vw":8.920055},{"c":8.6,"h":9.11,"l":8.52,"n":3041,"o":8.92,"t":"2024-11-29T05:00:00Z","v":225002,"vw":8.713702},{"c":8.57,"h":8.71,"l":8.35,"n":5453,"o":8.61,"t":"2024-12-02T05:00:00Z","v":531819,"vw":8.532482},{"c":8.76,"h":9.18,"l":8.42,"n":4096,"o":8.55,"t":"2024-12-03T05:00:00Z","v":371627,"vw":8.842417},{"c":8.53,"h":8.73,"l":7.96,"n":3670,"o":8.73,"t":"2024-12-04T05:00:00Z","v":345938,"vw":8.35556},{"c":8.01,"h":8.605,"l":7.87,"n":3815,"o":8.53,"t":"2024-12-05T05:00:00Z","v":325026,"vw":8.120869},{"c":8,"h":8.22,"l":7.86,"n":3328,"o":8.04,"t":"2024-12-06T05:00:00Z","v":308334,"vw":8.01919},{"c":8.94,"h":9.21,"l":7.58,"n":10332,"o":8.12,"t":"2024-12-09T05:00:00Z","v":998063,"vw":8.638275},{"c":8.64,"h":9.59,"l":8.57,"n":6137,"o":8.94,"t":"2024-12-10T05:00:00Z","v":429752,"vw":8.978451},{"c":7,"h":8.7438,"l":6.9,"n":8264,"o":8.55,"t":"2024-12-11T05:00:00Z","v":1068757,"vw":7.360621},{"c":6.29,"h":6.95,"l":6.25,"n":7824,"o":6.85,"t":"2024-12-12T05:00:00Z","v":780688,"vw":6.453541},{"c":6.03,"h":6.32,"l":6.01,"n":6252,"o":6.25,"t":"2024-12-13T05:00:00Z","v":675530,"vw":6.156312},{"c":6.31,"h":6.56,"l":5.84,"n":7557,"o":6,"t":"2024-12-16T05:00:00Z","v":563097,"vw":6.250876},{"c":6.13,"h":6.345,"l":6.075,"n":4826,"o":6.25,"t":"2024-12-17T05:00:00Z","v":417640,"vw":6.195712},{"c":5.85,"h":6.09,"l":5.7,"n":7289,"o":6.09,"t":"2024-12-18T05:00:00Z","v":649710,"vw":5.821984},{"c":5.86,"h":5.98,"l":5.73,"n":5906,"o":5.89,"t":"2024-12-19T05:00:00Z","v":516780,"vw":5.849656},{"c":6.28,"h":6.31,"l":5.72,"n":4757,"o":5.84,"t":"2024-12-20T05:00:00Z","v":655721,"vw":6.164757},{"c":6.37,"h":6.45,"l":6.11,"n":5676,"o":6.28,"t":"2024-12-23T05:00:00Z","v":361280,"vw":6.308206},{"c":6.1,"h":6.2,"l":5.73,"n":3084,"o":6.08,"t":"2024-12-24T05:00:00Z","v":241835,"vw":5.990422},{"c":6,"h":6.125,"l":5.8711,"n":4966,"o":6,"t":"2024-12-26T05:00:00Z","v":388518,"vw":5.993032},{"c":6.01,"h":6.17,"l":5.9073,"n":4536,"o":5.96,"t":"2024-12-27T05:00:00Z","v":328292,"vw":5.993253},{"c":5.85,"h":6.04,"l":5.83,"n":5266,"o":5.93,"t":"2024-12-30T05:00:00Z","v":1078223,"vw":5.911045},{"c":5.75,"h":6.06,"l":5.3,"n":10810,"o":6,"t":"2024-12-31T05:00:00Z","v":2763133,"vw":5.544449},{"c":5.59,"h":6.1,"l":5.51,"n":4976,"o":5.8,"t":"2025-01-02T05:00:00Z","v":818966,"vw":5.699665},{"c":5.58,"h":5.68,"l":5.445,"n":3601,"o":5.61,"t":"2025-01-03T05:00:00Z","v":385964,"vw":5.546294},{"c":5.57,"h":5.73,"l":5.435,"n":7120,"o":5.65,"t":"2025-01-06T05:00:00Z","v":993709,"vw":5.584334},{"c":5.39,"h":5.68,"l":5.38,"n":5992,"o":5.53,"t":"2025-01-07T05:00:00Z","v":653988,"vw":5.469297},{"c":5.16,"h":5.39,"l":5.11,"n":6075,"o":5.39,"t":"2025-01-08T05:00:00Z","v":721034,"vw":5.216559},{"c":5.09,"h":5.185,"l":4.87,"n":7292,"o":5.01,"t":"2025-01-10T05:00:00Z","v":1080469,"vw":4.981595},{"c":5.03,"h":5.16,"l":4.87,"n":7970,"o":4.96,"t":"2025-01-13T05:00:00Z","v":859457,"vw":4.979715},{"c":4.84,"h":5.085,"l":4.839,"n":5581,"o":5.05,"t":"2025-01-14T05:00:00Z","v":623206,"vw":4.881142},{"c":4.82,"h":5.08,"l":4.79,"n":5816,"o":4.91,"t":"2025-01-15T05:00:00Z","v":675517,"vw":4.865248},{"c":4.85,"h":5.0599,"l":4.71,"n":5947,"o":4.8,"t":"2025-01-16T05:00:00Z","v":699666,"vw":4.82545},{"c":5.25,"h":5.31,"l":4.83,"n":5252,"o":4.87,"t":"2025-01-17T05:00:00Z","v":694434,"vw":5.106625},{"c":5.12,"h":5.3298,"l":5.02,"n":5308,"o":5.3,"t":"2025-01-21T05:00:00Z","v":441082,"vw":5.1263},{"c":5.18,"h":5.216,"l":4.96,"n":5018,"o":5.12,"t":"2025-01-22T05:00:00Z","v":486587,"vw":5.096642},{"c":5.54,"h":5.55,"l":5.07,"n":4319,"o":5.17,"t":"2025-01-23T05:00:00Z","v":326181,"vw":5.427492},{"c":5.53,"h":5.72,"l":5.43,"n":3763,"o":5.52,"t":"2025-01-24T05:00:00Z","v":317144,"vw":5.583028},{"c":5.3,"h":5.7597,"l":5.255,"n":3770,"o":5.5,"t":"2025-01-27T05:00:00Z","v":280922,"vw":5.460235},{"c":5.12,"h":5.35,"l":5.1006,"n":3378,"o":5.23,"t":"2025-01-28T05:00:00Z","v":249585,"vw":5.16542},{"c":4.98,"h":5.15,"l":4.94,"n":2879,"o":5.09,"t":"2025-01-29T05:00:00Z","v":208801,"vw":5.021247},{"c":5.14,"h":5.205,"l":4.98,"n":3186,"o":5,"t":"2025-01-30T05:00:00Z","v":190449,"vw":5.092481},{"c":5.11,"h":5.3067,"l":5.035,"n":2984,"o":5.09,"t":"2025-01-31T05:00:00Z","v":177346,"vw":5.131913},{"c":5.17,"h":5.29,"l":4.94,"n":3903,"o":5.1,"t":"2025-02-03T05:00:00Z","v":316943,"vw":5.171572},{"c":5.12,"h":5.18,"l":4.98,"n":3609,"o":5.16,"t":"2025-02-04T05:00:00Z","v":367865,"vw":5.075427},{"c":5.07,"h":5.281,"l":4.98,"n":3658,"o":5.12,"t":"2025-02-05T05:00:00Z","v":333638,"vw":5.092836},{"c":4.96,"h":5.12,"l":4.88,"n":2937,"o":5.09,"t":"2025-02-06T05:00:00Z","v":381775,"vw":5.002847},{"c":4.9,"h":5.02,"l":4.81,"n":4262,"o":5.01,"t":"2025-02-07T05:00:00Z","v":425145,"vw":4.890416},{"c":4.9,"h":4.95,"l":4.73,"n":2866,"o":4.82,"t":"2025-02-10T05:00:00Z","v":277453,"vw":4.855756},{"c":5.59,"h":5.9878,"l":5.2308,"n":10845,"o":5.25,"t":"2025-02-11T05:00:00Z","v":1172565,"vw":5.700395},{"c":5.86,"h":5.93,"l":5.2719,"n":5418,"o":5.45,"t":"2025-02-12T05:00:00Z","v":387564,"vw":5.736365},{"c":7.5,"h":7.928,"l":6.16,"n":14772,"o":6.16,"t":"2025-02-13T05:00:00Z","v":2003105,"vw":7.366018},{"c":7.14,"h":7.6799,"l":7.08,"n":5394,"o":7.5,"t":"2025-02-14T05:00:00Z","v":419302,"vw":7.315255},{"c":7.49,"h":7.59,"l":6.92,"n":5737,"o":7.14,"t":"2025-02-18T05:00:00Z","v":531105,"vw":7.287419},{"c":8.3,"h":8.55,"l":7.36,"n":7390,"o":7.36,"t":"2025-02-19T05:00:00Z","v":843902,"vw":8.246764},{"c":8.38,"h":8.76,"l":7.73,"n":7730,"o":8.14,"t":"2025-02-20T05:00:00Z","v":653471,"vw":8.298497},{"c":8.03,"h":8.6288,"l":8.01,"n":4698,"o":8.45,"t":"2025-02-21T05:00:00Z","v":611086,"vw":8.271389},{"c":8.34,"h":8.76,"l":7.81,"n":7008,"o":7.95,"t":"2025-02-24T05:00:00Z","v":605380,"vw":8.365737},{"c":8.49,"h":8.585,"l":7.97,"n":5743,"o":8.24,"t":"2025-02-25T05:00:00Z","v":539844,"vw":8.305847},{"c":8.09,"h":8.64,"l":7.96,"n":4577,"o":8.5,"t":"2025-02-26T05:00:00Z","v":377152,"vw":8.260708},{"c":7.88,"h":8.33,"l":7.87,"n":2787,"o":8.03,"t":"2025-02-27T05:00:00Z","v":406826,"vw":8.037691},{"c":7.78,"h":7.89,"l":7.3512,"n":2696,"o":7.87,"t":"2025-02-28T05:00:00Z","v":200595,"vw":7.773043},{"c":7.33,"h":7.908,"l":7.285,"n":2988,"o":7.82,"t":"2025-03-03T05:00:00Z","v":196859,"vw":7.458263},{"c":7.24,"h":7.35,"l":7.07,"n":3851,"o":7.28,"t":"2025-03-04T05:00:00Z","v":235537,"vw":7.217838},{"c":7.1,"h":7.49,"l":7,"n":4009,"o":7.26,"t":"2025-03-05T05:00:00Z","v":329214,"vw":7.128007},{"c":7.18,"h":7.39,"l":6.95,"n":3463,"o":6.98,"t":"2025-03-06T05:00:00Z","v":332697,"vw":7.111988},{"c":7.22,"h":7.3,"l":6.915,"n":2669,"o":7.14,"t":"2025-03-07T05:00:00Z","v":166264,"vw":7.132214},{"c":6.77,"h":7.375,"l":6.63,"n":3872,"o":7.14,"t":"2025-03-10T04:00:00Z","v":284465,"vw":6.861611},{"c":7.23,"h":7.38,"l":6.4,"n":4901,"o":6.91,"t":"2025-03-11T04:00:00Z","v":362507,"vw":6.86085},{"c":7.27,"h":7.425,"l":7.06,"n":2619,"o":7.29,"t":"2025-03-12T04:00:00Z","v":149036,"vw":7.270316},{"c":6.83,"h":7.295,"l":6.81,"n":2674,"o":7.26,"t":"2025-03-13T04:00:00Z","v":246812,"vw":6.947856},{"c":6.65,"h":7.03,"l":6.64,"n":3361,"o":6.87,"t":"2025-03-14T04:00:00Z","v":344775,"vw":6.829944},{"c":6.1,"h":6.76,"l":6.07,"n":6112,"o":6.6,"t":"2025-03-17T04:00:00Z","v":407538,"vw":6.215051},{"c":6.3,"h":6.32,"l":5.93,"n":3328,"o":5.97,"t":"2025-03-18T04:00:00Z","v":278245,"vw":6.180643},{"c":6.44,"h":6.47,"l":6.11,"n":2525,"o":6.34,"t":"2025-03-19T04:00:00Z","v":154605,"vw":6.331046},{"c":6.44,"h":6.54,"l":6.244,"n":2700,"o":6.4,"t":"2025-03-20T04:00:00Z","v":102322,"vw":6.406042},{"c":6.31,"h":6.49,"l":6.21,"n":3119,"o":6.34,"t":"2025-03-21T04:00:00Z","v":309607,"vw":6.336001},{"c":6.2,"h":6.45,"l":6.06,"n":2836,"o":6.3,"t":"2025-03-24T04:00:00Z","v":162353,"vw":6.234197},{"c":5.88,"h":6.25,"l":5.84,"n":2342,"o":6.19,"t":"2025-03-25T04:00:00Z","v":166941,"vw":5.942373},{"c":5.86,"h":5.88,"l":5.65,"n":2628,"o":5.86,"t":"2025-03-26T04:00:00Z","v":152563,"vw":5.776209},{"c":5.86,"h":5.96,"l":5.74,"n":1999,"o":5.9,"t":"2025-03-27T04:00:00Z","v":102427,"vw":5.862276},{"c":5.71,"h":5.87,"l":5.68,"n":2270,"o":5.8,"t":"2025-03-28T04:00:00Z","v":107421,"vw":5.736375},{"c":5.52,"h":5.65,"l":5.33,"n":3318,"o":5.57,"t":"2025-03-31T04:00:00Z","v":283631,"vw":5.450038},{"c":5.32,"h":5.585,"l":5.26,"n":3140,"o":5.49,"t":"2025-04-01T04:00:00Z","v":185351,"vw":5.377647},{"c":5.3,"h":5.5,"l":5.2111,"n":2220,"o":5.24,"t":"2025-04-02T04:00:00Z","v":173036,"vw":5.325407},{"c":5.05,"h":5.6691,"l":4.985,"n":3254,"o":5.2,"t":"2025-04-03T04:00:00Z","v":184618,"vw":5.075912},{"c":4.73,"h":5.01,"l":4.5201,"n":4585,"o":4.87,"t":"2025-04-04T04:00:00Z","v":397323,"vw":4.727035},{"c":4.64,"h":4.78,"l":4.23,"n":5165,"o":4.57,"t":"2025-04-07T04:00:00Z","v":446926,"vw":4.519872},{"c":4.46,"h":4.9,"l":4.26,"n":5551,"o":4.85,"t":"2025-04-08T04:00:00Z","v":389053,"vw":4.45829},{"c":4.5,"h":4.67,"l":4.09,"n":4344,"o":4.34,"t":"2025-04-09T04:00:00Z","v":383093,"vw":4.390043},{"c":4.26,"h":4.45,"l":4.12,"n":3515,"o":4.45,"t":"2025-04-10T04:00:00Z","v":285994,"vw":4.245528},{"c":4.69,"h":4.75,"l":4.23,"n":4046,"o":4.26,"t":"2025-04-11T04:00:00Z","v":448876,"vw":4.564277},{"c":4.93,"h":4.98,"l":4.67,"n":2718,"o":4.78,"t":"2025-04-14T04:00:00Z","v":202676,"vw":4.876322},{"c":5.15,"h":5.29,"l":4.55,"n":4477,"o":4.96,"t":"2025-04-15T04:00:00Z","v":407750,"vw":5.002325},{"c":4.93,"h":5.11,"l":4.73,"n":4777,"o":5.11,"t":"2025-04-16T04:00:00Z","v":358170,"vw":4.861871},{"c":5.1,"h":5.225,"l":4.83,"n":2773,"o":4.87,"t":"2025-04-17T04:00:00Z","v":183462,"vw":5.022459},{"c":5.23,"h":5.31,"l":5.03,"n":2311,"o":5.03,"t":"2025-04-21T04:00:00Z","v":150882,"vw":5.21801},{"c":5.5,"h":5.545,"l":5.2,"n":3008,"o":5.3,"t":"2025-04-22T04:00:00Z","v":216120,"vw":5.458764},{"c":5.6,"h":5.75,"l":5.465,"n":2641,"o":5.59,"t":"2025-04-23T04:00:00Z","v":140110,"vw":5.601053},{"c":5.67,"h":5.68,"l":5.325,"n":3014,"o":5.59,"t":"2025-04-24T04:00:00Z","v":280754,"vw":5.506894},{"c":5.58,"h":5.7,"l":5.39,"n":2079,"o":5.61,"t":"2025-04-25T04:00:00Z","v":179075,"vw":5.570235},{"c":5.63,"h":5.8,"l":5.56,"n":2021,"o":5.56,"t":"2025-04-28T04:00:00Z","v":110335,"vw":5.632959},{"c":5.79,"h":5.82,"l":5.53,"n":2197,"o":5.63,"t":"2025-04-29T04:00:00Z","v":91455,"vw":5.744059},{"c":6.09,"h":6.17,"l":5.65,"n":1718,"o":5.71,"t":"2025-04-30T04:00:00Z","v":122474,"vw":6.067017},{"c":6.05,"h":6.23,"l":5.86,"n":1973,"o":5.86,"t":"2025-05-01T04:00:00Z","v":172257,"vw":6.058835},{"c":5.95,"h":6.15,"l":5.94,"n":2081,"o":6.12,"t":"2025-05-02T04:00:00Z","v":101428,"vw":6.012215},{"c":5.44,"h":5.87,"l":5.44,"n":3080,"o":5.87,"t":"2025-05-05T04:00:00Z","v":169130,"vw":5.552776},{"c":5.05,"h":5.515,"l":5.04,"n":3761,"o":5.31,"t":"2025-05-06T04:00:00Z","v":250961,"vw":5.203901},{"c":5.06,"h":5.15,"l":4.99,"n":2274,"o":5.04,"t":"2025-05-07T04:00:00Z","v":116681,"vw":5.059757},{"c":5.32,"h":5.34,"l":4.9604,"n":2581,"o":5.08,"t":"2025-05-08T04:00:00Z","v":128703,"vw":5.238556},{"c":5.27,"h":5.515,"l":5.25,"n":2115,"o":5.31,"t":"2025-05-09T04:00:00Z","v":81513,"vw":5.321665},{"c":5.55,"h":5.71,"l":5.275,"n":3343,"o":5.43,"t":"2025-05-12T04:00:00Z","v":106054,"vw":5.558532},{"c":5.23,"h":5.6,"l":5.2,"n":3359,"o":5.51,"t":"2025-05-13T04:00:00Z","v":170994,"vw":5.312304},{"c":5.18,"h":5.35,"l":5.03,"n":3008,"o":5.21,"t":"2025-05-14T04:00:00Z","v":116227,"vw":5.154762},{"c":5.37,"h":5.38,"l":5.04,"n":2064,"o":5.18,"t":"2025-05-15T04:00:00Z","v":81390,"vw":5.231189},{"c":5.75,"h":5.86,"l":5.39,"n":2428,"o":5.4,"t":"2025-05-16T04:00:00Z","v":99711,"vw":5.700305},{"c":5.96,"h":5.965,"l":5.63,"n":3289,"o":5.64,"t":"2025-05-19T04:00:00Z","v":131354,"vw":5.805077},{"c":6.07,"h":6.1,"l":5.84,"n":3545,"o":5.97,"t":"2025-05-20T04:00:00Z","v":148323,"vw":5.987225},{"c":5.79,"h":6.045,"l":5.68,"n":2549,"o":5.98,"t":"2025-05-21T04:00:00Z","v":156188,"vw":5.802455},{"c":5.75,"h":5.915,"l":5.635,"n":1583,"o":5.72,"t":"2025-05-22T04:00:00Z","v":44298,"vw":5.781769},{"c":5.81,"h":5.915,"l":5.55,"n":1757,"o":5.64,"t":"2025-05-23T04:00:00Z","v":67700,"vw":5.783575},{"c":5.82,"h":5.94,"l":5.7,"n":1997,"o":5.83,"t":"2025-05-27T04:00:00Z","v":100731,"vw":5.842296},{"c":5.87,"h":5.94,"l":5.78,"n":1379,"o":5.83,"t":"2025-05-28T04:00:00Z","v":44879,"vw":5.871102},{"c":6.16,"h":6.225,"l":5.87,"n":2198,"o":5.88,"t":"2025-05-29T04:00:00Z","v":91483,"vw":6.132023},{"c":5.93,"h":6.18,"l":5.885,"n":1704,"o":6.12,"t":"2025-05-30T04:00:00Z","v":176864,"vw":5.941102},{"c":6.29,"h":6.36,"l":5.88,"n":2462,"o":5.99,"t":"2025-06-02T04:00:00Z","v":121725,"vw":6.246761},{"c":7.19,"h":7.2523,"l":6.38,"n":4766,"o":6.44,"t":"2025-06-03T04:00:00Z","v":345065,"vw":7.03551},{"c":7.11,"h":7.405,"l":7.08,"n":2633,"o":7.11,"t":"2025-06-04T04:00:00Z","v":141125,"vw":7.218827},{"c":7.21,"h":7.21,"l":6.94,"n":2295,"o":7.11,"t":"2025-06-05T04:00:00Z","v":99322,"vw":7.137497},{"c":7.47,"h":7.65,"l":7.3031,"n":2187,"o":7.31,"t":"2025-06-06T04:00:00Z","v":118894,"vw":7.496871},{"c":7.5,"h":7.56,"l":7.26,"n":2631,"o":7.56,"t":"2025-06-09T04:00:00Z","v":134499,"vw":7.384768},{"c":7.58,"h":7.7,"l":7.01,"n":3113,"o":7.49,"t":"2025-06-10T04:00:00Z","v":254834,"vw":7.509741},{"c":7.95,"h":8.47,"l":7.475,"n":6814,"o":7.65,"t":"2025-06-11T04:00:00Z","v":674244,"vw":8.087625},{"c":7.41,"h":8.029,"l":7.34,"n":4318,"o":7.88,"t":"2025-06-12T04:00:00Z","v":278227,"vw":7.546942},{"c":7.5,"h":7.87,"l":7.16,"n":3849,"o":7.21,"t":"2025-06-13T04:00:00Z","v":243942,"vw":7.529171},{"c":7.28,"h":7.54,"l":7.17,"n":2522,"o":7.54,"t":"2025-06-16T04:00:00Z","v":120413,"vw":7.295023},{"c":7.05,"h":7.44,"l":7.03,"n":2779,"o":7.24,"t":"2025-06-17T04:00:00Z","v":123925,"vw":7.130447},{"c":7.23,"h":7.34,"l":6.87,"n":2777,"o":7.04,"t":"2025-06-18T04:00:00Z","v":99060,"vw":7.197455},{"c":7.18,"h":7.41,"l":6.96,"n":2812,"o":7.36,"t":"2025-06-20T04:00:00Z","v":183679,"vw":7.20401},{"c":7.12,"h":7.25,"l":6.95,"n":2416,"o":7.1,"t":"2025-06-23T04:00:00Z","v":84153,"vw":7.081482},{"c":7.32,"h":7.42,"l":7,"n":2666,"o":7.21,"t":"2025-06-24T04:00:00Z","v":143709,"vw":7.165003},{"c":7.45,"h":7.47,"l":7,"n":2911,"o":7.34,"t":"2025-06-25T04:00:00Z","v":173629,"vw":7.21344},{"c":7.51,"h":7.53,"l":7.2327,"n":2483,"o":7.51,"t":"2025-06-26T04:00:00Z","v":79092,"vw":7.399908},{"c":7.5,"h":7.72,"l":7.34,"n":3844,"o":7.55,"t":"2025-06-27T04:00:00Z","v":234396,"vw":7.517164},{"c":7.56,"h":7.615,"l":7.37,"n":1588,"o":7.49,"t":"2025-06-30T04:00:00Z","v":156827,"vw":7.46477},{"c":7.7,"h":7.825,"l":7.51,"n":3045,"o":7.52,"t":"2025-07-01T04:00:00Z","v":135156,"vw":7.673529},{"c":7.97,"h":8.228,"l":7.705,"n":3335,"o":7.73,"t":"2025-07-02T04:00:00Z","v":209818,"vw":7.996241},{"c":7.89,"h":8.03,"l":7.73,"n":1951,"o":8.03,"t":"2025-07-03T04:00:00Z","v":78004,"vw":7.848458},{"c":7.65,"h":8,"l":7.565,"n":1891,"o":7.88,"t":"2025-07-07T04:00:00Z","v":100908,"vw":7.661147},{"c":7.75,"h":7.925,"l":7.5593,"n":2108,"o":7.65,"t":"2025-07-08T04:00:00Z","v":114671,"vw":7.778713},{"c":7.13,"h":7.9,"l":7.06,"n":3865,"o":7.86,"t":"2025-07-09T04:00:00Z","v":255062,"vw":7.357403},{"c":6.98,"h":7.14,"l":6.88,"n":2494,"o":7.14,"t":"2025-07-10T04:00:00Z","v":148399,"vw":6.972139},{"c":6.56,"h":7.04,"l":6.5,"n":3079,"o":6.92,"t":"2025-07-11T04:00:00Z","v":189480,"vw":6.668465},{"c":6.96,"h":6.965,"l":6.53,"n":2091,"o":6.57,"t":"2025-07-14T04:00:00Z","v":111434,"vw":6.812702},{"c":6.59,"h":7,"l":6.465,"n":4594,"o":6.97,"t":"2025-07-15T04:00:00Z","v":259534,"vw":6.613826},{"c":7.09,"h":7.11,"l":6.435,"n":3044,"o":6.59,"t":"2025-07-16T04:00:00Z","v":216730,"vw":6.898309},{"c":7.23,"h":7.42,"l":7.1,"n":2703,"o":7.12,"t":"2025-07-17T04:00:00Z","v":113866,"vw":7.273727},{"c":7.54,"h":7.9,"l":7.27,"n":2733,"o":7.33,"t":"2025-07-18T04:00:00Z","v":213585,"vw":7.573305},{"c":7.73,"h":8.11,"l":7.24,"n":4043,"o":7.56,"t":"2025-07-21T04:00:00Z","v":362369,"vw":7.650497},{"c":7.67,"h":7.89,"l":7.49,"n":2147,"o":7.72,"t":"2025-07-22T04:00:00Z","v":269591,"vw":7.573262},{"c":7.73,"h":7.89,"l":7.49,"n":2835,"o":7.77,"t":"2025-07-23T04:00:00Z","v":167717,"vw":7.657367},{"c":7.34,"h":7.75,"l":7.33,"n":1943,"o":7.72,"t":"2025-07-24T04:00:00Z","v":93493,"vw":7.48089},{"c":7.4,"h":7.445,"l":7.15,"n":1676,"o":7.38,"t":"2025-07-25T04:00:00Z","v":65773,"vw":7.343689},{"c":8.03,"h":8.17,"l":7.5,"n":4221,"o":7.78,"t":"2025-07-28T04:00:00Z","v":292702,"vw":7.977238},{"c":8.1,"h":8.15,"l":7.86,"n":2309,"o":8.01,"t":"2025-07-29T04:00:00Z","v":123692,"vw":8.017297},{"c":7.61,"h":8.31,"l":7.5638,"n":4084,"o":8.18,"t":"2025-07-30T04:00:00Z","v":276292,"vw":7.916093},{"c":7.58,"h":7.58,"l":7.37,"n":3698,"o":7.56,"t":"2025-07-31T04:00:00Z","v":183125,"vw":7.512461},{"c":7.11,"h":7.65,"l":7.1,"n":4378,"o":7.42,"t":"2025-08-01T04:00:00Z","v":195593,"vw":7.241419},{"c":7.1,"h":7.15,"l":6.88,"n":2528,"o":7.15,"t":"2025-08-04T04:00:00Z","v":103300,"vw":7.032289},{"c":7.41,"h":7.45,"l":7.05,"n":2639,"o":7.15,"t":"2025-08-05T04:00:00Z","v":108319,"vw":7.351174},{"c":7.12,"h":7.52,"l":7.12,"n":2551,"o":7.41,"t":"2025-08-06T04:00:00Z","v":99150,"vw":7.224841},{"c":6.99,"h":7.19,"l":6.95,"n":2335,"o":7.1,"t":"2025-08-07T04:00:00Z","v":101796,"vw":7.001152},{"c":6.9,"h":7.06,"l":6.78,"n":2207,"o":7.06,"t":"2025-08-08T04:00:00Z","v":115211,"vw":6.917925},{"c":6.49,"h":7.09,"l":6.45,"n":2432,"o":6.94,"t":"2025-08-11T04:00:00Z","v":176587,"vw":6.625925},{"c":6.86,"h":7.73,"l":6.54,"n":5386,"o":6.59,"t":"2025-08-12T04:00:00Z","v":225273,"vw":6.994833},{"c":7.58,"h":7.63,"l":6.6001,"n":3415,"o":6.89,"t":"2025-08-13T04:00:00Z","v":219586,"vw":7.460718},{"c":7.74,"h":7.8,"l":7.305,"n":3372,"o":7.49,"t":"2025-08-14T04:00:00Z","v":130611,"vw":7.601695},{"c":8,"h":8.0299,"l":7.57,"n":3559,"o":7.8,"t":"2025-08-15T04:00:00Z","v":133410,"vw":7.885048},{"c":8.17,"h":8.315,"l":7.91,"n":3350,"o":8.02,"t":"2025-08-18T04:00:00Z","v":157025,"vw":8.112923},{"c":8.39,"h":8.61,"l":8.135,"n":4572,"o":8.45,"t":"2025-08-19T04:00:00Z","v":341412,"vw":8.42476},{"c":8.82,"h":8.84,"l":8.27,"n":4020,"o":8.27,"t":"2025-08-20T04:00:00Z","v":285286,"vw":8.66214},{"c":8.59,"h":9.05,"l":8.52,"n":2657,"o":8.84,"t":"2025-08-21T04:00:00Z","v":128832,"vw":8.807776},{"c":8.83,"h":9.09,"l":8.47,"n":3302,"o":8.61,"t":"2025-08-22T04:00:00Z","v":119696,"vw":8.836212},{"c":8.66,"h":8.875,"l":8.57,"n":2092,"o":8.81,"t":"2025-08-25T04:00:00Z","v":98166,"vw":8.678364},{"c":8.65,"h":8.76,"l":8.55,"n":2399,"o":8.67,"t":"2025-08-26T04:00:00Z","v":89379,"vw":8.635838},{"c":8.53,"h":8.75,"l":8.52,"n":1736,"o":8.59,"t":"2025-08-27T04:00:00Z","v":54999,"vw":8.594665},{"c":8.69,"h":8.795,"l":8.51,"n":1908,"o":8.54,"t":"2025-08-28T04:00:00Z","v":97108,"vw":8.687302},{"c":8.4,"h":8.825,"l":8.375,"n":1753,"o":8.69,"t":"2025-08-29T04:00:00Z","v":75898,"vw":8.462912},{"c":9,"h":9.17,"l":8.33,"n":5358,"o":8.7,"t":"2025-09-02T04:00:00Z","v":414753,"vw":8.969429},{"c":8.82,"h":9.13,"l":8.66,"n":3021,"o":9.06,"t":"2025-09-03T04:00:00Z","v":220981,"vw":8.850397},{"c":8.89,"h":8.961,"l":8.5,"n":2784,"o":8.77,"t":"2025-09-04T04:00:00Z","v":101918,"vw":8.750555},{"c":8.835,"h":9.08,"l":8.72,"n":2527,"o":8.93,"t":"2025-09-05T04:00:00Z","v":94280,"vw":8.823161},{"c":8.91,"h":8.96,"l":8.62,"n":2728,"o":8.85,"t":"2025-09-08T04:00:00Z","v":107815,"vw":8.786671},{"c":9.04,"h":9.09,"l":8.79,"n":2031,"o":8.96,"t":"2025-09-09T04:00:00Z","v":83689,"vw":8.958259},{"c":8.33,"h":9.09,"l":8.3,"n":2940,"o":9.09,"t":"2025-09-10T04:00:00Z","v":218809,"vw":8.530404},{"c":8.66,"h":8.79,"l":8.245,"n":3863,"o":8.3,"t":"2025-09-11T04:00:00Z","v":208060,"vw":8.620999},{"c":8.28,"h":8.855,"l":8.25,"n":3468,"o":8.57,"t":"2025-09-12T04:00:00Z","v":223754,"vw":8.483347},{"c":7.46,"h":8.35,"l":7.28,"n":5120,"o":8.32,"t":"2025-09-15T04:00:00Z","v":400913,"vw":7.725378},{"c":7.45,"h":7.805,"l":7.37,"n":2890,"o":7.42,"t":"2025-09-16T04:00:00Z","v":179209,"vw":7.557948},{"c":7.54,"h":7.8215,"l":7.42,"n":3232,"o":7.46,"t":"2025-09-17T04:00:00Z","v":219553,"vw":7.596358},{"c":7.84,"h":7.92,"l":7.57,"n":3538,"o":7.62,"t":"2025-09-18T04:00:00Z","v":257883,"vw":7.772615},{"c":7.64,"h":7.968,"l":7.55,"n":4070,"o":7.93,"t":"2025-09-19T04:00:00Z","v":310190,"vw":7.705838},{"c":7.7,"h":8.01,"l":7.58,"n":3449,"o":7.65,"t":"2025-09-22T04:00:00Z","v":193476,"vw":7.756781},{"c":7.17,"h":7.79,"l":7.165,"n":2500,"o":7.65,"t":"2025-09-23T04:00:00Z","v":195095,"vw":7.367172},{"c":7.81,"h":7.87,"l":7.165,"n":6695,"o":7.25,"t":"2025-09-24T04:00:00Z","v":498257,"vw":7.63892},{"c":7.75,"h":7.97,"l":7.59,"n":4342,"o":7.75,"t":"2025-09-25T04:00:00Z","v":372791,"vw":7.765284},{"c":7.9,"h":8.02,"l":7.48,"n":15960,"o":7.71,"t":"2025-09-26T04:00:00Z","v":1630315,"vw":7.768097},{"c":15.16,"h":15.34,"l":7.05,"n":157627,"o":7.15,"t":"2025-09-29T04:00:00Z","v":16718532,"vw":12.837099},{"c":11.97,"h":15.09,"l":11.3,"n":20831,"o":14.99,"t":"2025-09-30T04:00:00Z","v":2026862,"vw":12.799181},{"c":10.61,"h":11.85,"l":9.91,"n":28327,"o":10.225,"t":"2025-10-01T04:00:00Z","v":3543501,"vw":10.79323},{"c":10.33,"h":10.95,"l":10.09,"n":11013,"o":10.65,"t":"2025-10-02T04:00:00Z","v":972190,"vw":10.426743},{"c":10.33,"h":10.7861,"l":10.124,"n":8450,"o":10.26,"t":"2025-10-03T04:00:00Z","v":785076,"vw":10.453469},{"c":11.35,"h":11.59,"l":10.23,"n":9400,"o":10.33,"t":"2025-10-06T04:00:00Z","v":892055,"vw":11.117056},{"c":11.08,"h":11.46,"l":10.81,"n":7431,"o":11.3,"t":"2025-10-07T04:00:00Z","v":509679,"vw":11.077786},{"c":11.3,"h":11.54,"l":10.95,"n":6678,"o":11.23,"t":"2025-10-08T04:00:00Z","v":584451,"vw":11.37456},{"c":11.46,"h":11.82,"l":11.16,"n":6298,"o":11.4,"t":"2025-10-09T04:00:00Z","v":365597,"vw":11.429058},{"c":11.02,"h":11.51,"l":10.86,"n":4950,"o":11.51,"t":"2025-10-10T04:00:00Z","v":296415,"vw":11.08916},{"c":11.49,"h":11.5,"l":10.955,"n":8740,"o":11.09,"t":"2025-10-13T04:00:00Z","v":550809,"vw":11.285513},{"c":10.96,"h":11.5,"l":10.87,"n":6875,"o":11.41,"t":"2025-10-14T04:00:00Z","v":409686,"vw":11.105449},{"c":11.68,"h":11.83,"l":11.01,"n":5706,"o":11.06,"t":"2025-10-15T04:00:00Z","v":417348,"vw":11.474331},{"c":11.38,"h":12.0238,"l":11.335,"n":5304,"o":11.84,"t":"2025-10-16T04:00:00Z","v":378942,"vw":11.612564},{"c":11.01,"h":11.55,"l":10.855,"n":4798,"o":11.25,"t":"2025-10-17T04:00:00Z","v":325533,"vw":11.096223},{"c":11.115,"h":11.59,"l":11.0368,"n":5188,"o":11.12,"t":"2025-10-20T04:00:00Z","v":491107,"vw":11.192849},{"c":11.01,"h":11.2164,"l":10.71,"n":6181,"o":11.13,"t":"2025-10-21T04:00:00Z","v":389291,"vw":10.933041},{"c":10.49,"h":11.1,"l":10.43,"n":6440,"o":10.94,"t":"2025-10-22T04:00:00Z","v":553784,"vw":10.664516},{"c":10.67,"h":11.01,"l":10.2,"n":6644,"o":10.5,"t":"2025-10-23T04:00:00Z","v":825402,"vw":10.752515},{"c":10.51,"h":10.912,"l":10.48,"n":5308,"o":10.79,"t":"2025-10-24T04:00:00Z","v":357299,"vw":10.576779},{"c":10.5,"h":10.79,"l":10.39,"n":5781,"o":10.53,"t":"2025-10-27T04:00:00Z","v":475600,"vw":10.512472},{"c":10.47,"h":10.61,"l":10.3,"n":4839,"o":10.48,"t":"2025-10-28T04:00:00Z","v":407089,"vw":10.45314},{"c":10.63,"h":11.15,"l":10.33,"n":11068,"o":10.44,"t":"2025-10-29T04:00:00Z","v":1092879,"vw":10.658916},{"c":10.86,"h":11.45,"l":10.55,"n":10795,"o":10.55,"t":"2025-10-30T04:00:00Z","v":675538,"vw":11.014477},{"c":10.96,"h":11.08,"l":10.62,"n":4905,"o":10.89,"t":"2025-10-31T04:00:00Z","v":367961,"vw":10.890377},{"c":10.82,"h":11.18,"l":10.44,"n":5817,"o":10.92,"t":"2025-11-03T05:00:00Z","v":380966,"vw":10.747555},{"c":10.81,"h":11.335,"l":10.565,"n":7210,"o":10.62,"t":"2025-11-04T05:00:00Z","v":640094,"vw":11.059333},{"c":10.92,"h":11.2,"l":10.61,"n":5082,"o":10.79,"t":"2025-11-05T05:00:00Z","v":273246,"vw":11.004755},{"c":10.8,"h":11.06,"l":10.41,"n":3107,"o":10.93,"t":"2025-11-06T05:00:00Z","v":177881,"vw":10.715902},{"c":10.99,"h":11,"l":10.22,"n":3879,"o":10.71,"t":"2025-11-07T05:00:00Z","v":213058,"vw":10.602264},{"c":11.51,"h":11.53,"l":11,"n":3817,"o":11.22,"t":"2025-11-10T05:00:00Z","v":249527,"vw":11.336429},{"c":12.04,"h":12.47,"l":11.1,"n":4538,"o":11.56,"t":"2025-11-11T05:00:00Z","v":327037,"vw":12.028926},{"c":11.93,"h":12.4091,"l":11.78,"n":4235,"o":12.11,"t":"2025-11-12T05:00:00Z","v":264677,"vw":11.962778},{"c":11.72,"h":11.96,"l":11.61,"n":4079,"o":11.84,"t":"2025-11-13T05:00:00Z","v":206090,"vw":11.724621},{"c":12.06,"h":12.5,"l":11.7,"n":5366,"o":11.98,"t":"2025-11-14T05:00:00Z","v":276146,"vw":12.147673},{"c":12.82,"h":12.94,"l":11.85,"n":6777,"o":12.06,"t":"2025-11-17T05:00:00Z","v":410574,"vw":12.635777},{"c":12.36,"h":13.55,"l":11.8,"n":7276,"o":12.22,"t":"2025-11-18T05:00:00Z","v":504061,"vw":12.82529},{"c":12.13,"h":12.8119,"l":11.89,"n":5336,"o":12.27,"t":"2025-11-19T05:00:00Z","v":259095,"vw":12.22239},{"c":12.13,"h":12.84,"l":11.975,"n":5094,"o":12.29,"t":"2025-11-20T05:00:00Z","v":281030,"vw":12.251314},{"c":12.73,"h":13,"l":11.89,"n":4852,"o":12.08,"t":"2025-11-21T05:00:00Z","v":273607,"vw":12.721865},{"c":13.65,"h":13.78,"l":12.7,"n":8154,"o":12.91,"t":"2025-11-24T05:00:00Z","v":457375,"vw":13.534489},{"c":13.66,"h":13.86,"l":12.9684,"n":7246,"o":13.78,"t":"2025-11-25T05:00:00Z","v":425466,"vw":13.585428},{"c":13.94,"h":14.2065,"l":13.5,"n":4364,"o":13.72,"t":"2025-11-26T05:00:00Z","v":214978,"vw":13.970712},{"c":14.12,"h":14.2212,"l":13.63,"n":2997,"o":13.97,"t":"2025-11-28T05:00:00Z","v":143060,"vw":14.103825},{"c":14.14,"h":14.51,"l":13.8,"n":6722,"o":13.8,"t":"2025-12-01T05:00:00Z","v":436775,"vw":14.16068},{"c":13.96,"h":14.32,"l":13.8,"n":7083,"o":14.08,"t":"2025-12-02T05:00:00Z","v":356377,"vw":13.993228},{"c":14.24,"h":14.52,"l":14,"n":5235,"o":14.02,"t":"2025-12-03T05:00:00Z","v":268579,"vw":14.249436},{"c":14.09,"h":14.462,"l":13.93,"n":4119,"o":14,"t":"2025-12-04T05:00:00Z","v":246055,"vw":14.179031},{"c":14.6,"h":14.655,"l":13.89,"n":5843,"o":14.07,"t":"2025-12-05T05:00:00Z","v":334049,"vw":14.43794},{"c":14.18,"h":14.78,"l":13.75,"n":7683,"o":14.78,"t":"2025-12-08T05:00:00Z","v":320494,"vw":14.124433},{"c":14.64,"h":14.69,"l":13.79,"n":5629,"o":14.07,"t":"2025-12-09T05:00:00Z","v":254258,"vw":14.410277},{"c":14.37,"h":14.79,"l":14.19,"n":4938,"o":14.63,"t":"2025-12-10T05:00:00Z","v":197811,"vw":14.437184},{"c":14.14,"h":14.62,"l":14.05,"n":4213,"o":14.38,"t":"2025-12-11T05:00:00Z","v":254763,"vw":14.239936},{"c":14.73,"h":14.95,"l":13.985,"n":6222,"o":14.13,"t":"2025-12-12T05:00:00Z","v":254941,"vw":14.646617},{"c":14.87,"h":15.2,"l":14.345,"n":5848,"o":14.89,"t":"2025-12-15T05:00:00Z","v":364145,"vw":14.770833},{"c":14.85,"h":15.28,"l":14.4,"n":6471,"o":14.72,"t":"2025-12-16T05:00:00Z","v":358027,"vw":14.951808},{"c":14.25,"h":15.08,"l":14.065,"n":6958,"o":14.89,"t":"2025-12-17T05:00:00Z","v":334319,"vw":14.426534},{"c":14.53,"h":14.89,"l":14.11,"n":7656,"o":14.44,"t":"2025-12-18T05:00:00Z","v":316921,"vw":14.541344},{"c":15.39,"h":15.86,"l":14.42,"n":8555,"o":14.58,"t":"2025-12-19T05:00:00Z","v":1688883,"vw":15.39388},{"c":16.21,"h":16.48,"l":15.09,"n":8037,"o":15.43,"t":"2025-12-22T05:00:00Z","v":492121,"vw":16.077917},{"c":15.71,"h":16.22,"l":15.7,"n":7031,"o":16.1,"t":"2025-12-23T05:00:00Z","v":314519,"vw":15.881676},{"c":16.6,"h":17.05,"l":15.84,"n":4566,"o":15.84,"t":"2025-12-24T05:00:00Z","v":292146,"vw":16.638361},{"c":16.85,"h":16.9,"l":16.1988,"n":5048,"o":16.56,"t":"2025-12-26T05:00:00Z","v":251280,"vw":16.708905},{"c":16.43,"h":17.15,"l":16.29,"n":7338,"o":16.74,"t":"2025-12-29T05:00:00Z","v":318071,"vw":16.543573},{"c":15.9,"h":16.88,"l":15.8,"n":6361,"o":16.42,"t":"2025-12-30T05:00:00Z","v":345719,"vw":16.155028},{"c":15.77,"h":16.52,"l":15.42,"n":4538,"o":15.84,"t":"2025-12-31T05:00:00Z","v":480182,"vw":15.777241},{"c":14.42,"h":15.93,"l":14.305,"n":6826,"o":15.79,"t":"2026-01-02T05:00:00Z","v":354276,"vw":14.760182},{"c":13.91,"h":14.775,"l":13.66,"n":7469,"o":14.42,"t":"2026-01-05T05:00:00Z","v":461640,"vw":13.892016},{"c":13.58,"h":13.84,"l":13.45,"n":5365,"o":13.84,"t":"2026-01-06T05:00:00Z","v":216028,"vw":13.592016},{"c":13.89,"h":13.975,"l":13.43,"n":5106,"o":13.58,"t":"2026-01-07T05:00:00Z","v":197383,"vw":13.731602},{"c":13.44,"h":13.82,"l":13.24,"n":7542,"o":13.76,"t":"2026-01-08T05:00:00Z","v":229755,"vw":13.468496},{"c":13.11,"h":13.64,"l":13.02,"n":4400,"o":13.5,"t":"2026-01-09T05:00:00Z","v":214300,"vw":13.318227},{"c":12.91,"h":13.14,"l":12.53,"n":5637,"o":13.06,"t":"2026-01-12T05:00:00Z","v":303412,"vw":12.755631},{"c":13.13,"h":13.27,"l":12.53,"n":4155,"o":12.88,"t":"2026-01-13T05:00:00Z","v":194272,"vw":13.059411},{"c":13.84,"h":13.98,"l":12.935,"n":5371,"o":13.08,"t":"2026-01-14T05:00:00Z","v":221774,"vw":13.639607},{"c":13.35,"h":13.925,"l":13.21,"n":5765,"o":13.87,"t":"2026-01-15T05:00:00Z","v":321565,"vw":13.500183},{"c":12.61,"h":13.28,"l":12.5,"n":6371,"o":13.28,"t":"2026-01-16T05:00:00Z","v":341182,"vw":12.706177},{"c":12.49,"h":13.985,"l":12.09,"n":4101,"o":12.35,"t":"2026-01-20T05:00:00Z","v":183635,"vw":12.510149},{"c":12.57,"h":12.79,"l":12.41,"n":5258,"o":12.43,"t":"2026-01-21T05:00:00Z","v":270882,"vw":12.592116},{"c":12.8,"h":13,"l":12.53,"n":4507,"o":12.53,"t":"2026-01-22T05:00:00Z","v":260366,"vw":12.834716},{"c":13.02,"h":13.055,"l":12.32,"n":6375,"o":12.76,"t":"2026-01-23T05:00:00Z","v":288406,"vw":12.932292},{"c":12.92,"h":13.055,"l":12.55,"n":4028,"o":13,"t":"2026-01-26T05:00:00Z","v":209122,"vw":12.894761},{"c":12.98,"h":13.29,"l":12.5801,"n":3092,"o":12.92,"t":"2026-01-27T05:00:00Z","v":169625,"vw":13.041408},{"c":12.65,"h":13.01,"l":12.6,"n":4370,"o":12.98,"t":"2026-01-28T05:00:00Z","v":163477,"vw":12.734599},{"c":12.9,"h":13.03,"l":12.53,"n":4192,"o":12.54,"t":"2026-01-29T05:00:00Z","v":135308,"vw":12.880403},{"c":12.9,"h":12.98,"l":12.45,"n":4307,"o":12.83,"t":"2026-01-30T05:00:00Z","v":208748,"vw":12.83564},{"c":13.19,"h":13.35,"l":12.76,"n":3935,"o":12.76,"t":"2026-02-02T05:00:00Z","v":177357,"vw":13.152688},{"c":13.57,"h":13.66,"l":13.125,"n":4224,"o":13.17,"t":"2026-02-03T05:00:00Z","v":170761,"vw":13.484009},{"c":13.48,"h":13.565,"l":13.165,"n":3348,"o":13.54,"t":"2026-02-04T05:00:00Z","v":161638,"vw":13.380646},{"c":12.97,"h":13.49,"l":12.95,"n":5324,"o":13.09,"t":"2026-02-05T05:00:00Z","v":176618,"vw":13.165367},{"c":13.51,"h":13.62,"l":13.22,"n":3914,"o":13.22,"t":"2026-02-06T05:00:00Z","v":164022,"vw":13.480539},{"c":13.83,"h":13.89,"l":13.18,"n":4515,"o":13.51,"t":"2026-02-09T05:00:00Z","v":220999,"vw":13.660705},{"c":14.13,"h":15.55,"l":13.3349,"n":7870,"o":15.12,"t":"2026-02-10T05:00:00Z","v":385627,"vw":14.110939},{"c":14.25,"h":14.47,"l":13.85,"n":5279,"o":14.26,"t":"2026-02-11T05:00:00Z","v":207572,"vw":14.224949},{"c":13.84,"h":14.38,"l":13.82,"n":4187,"o":14.03,"t":"2026-02-12T05:00:00Z","v":174462,"vw":13.954174},{"c":13.85,"h":14.2621,"l":13.53,"n":3263,"o":13.84,"t":"2026-02-13T05:00:00Z","v":136383,"vw":13.938044},{"c":13.86,"h":14.12,"l":13.65,"n":4223,"o":13.89,"t":"2026-02-17T05:00:00Z","v":104543,"vw":13.921916},{"c":13.89,"h":14.19,"l":13.82,"n":3594,"o":13.82,"t":"2026-02-18T05:00:00Z","v":134746,"vw":13.970924},{"c":14,"h":14.31,"l":13.52,"n":3895,"o":13.55,"t":"2026-02-19T05:00:00Z","v":200864,"vw":14.050349},{"c":13.51,"h":14.16,"l":13.02,"n":6572,"o":13.89,"t":"2026-02-20T05:00:00Z","v":435611,"vw":13.481368},{"c":13.49,"h":14.07,"l":13.19,"n":3349,"o":13.57,"t":"2026-02-23T05:00:00Z","v":161422,"vw":13.494157},{"c":14.75,"h":14.895,"l":13.39,"n":5498,"o":13.6,"t":"2026-02-24T05:00:00Z","v":334788,"vw":14.519146},{"c":14.64,"h":15.28,"l":14.455,"n":3076,"o":14.85,"t":"2026-02-25T05:00:00Z","v":164505,"vw":14.789279},{"c":14.41,"h":14.7,"l":14.14,"n":3114,"o":14.61,"t":"2026-02-26T05:00:00Z","v":177690,"vw":14.43143},{"c":14.3,"h":14.32,"l":13.885,"n":2245,"o":14.25,"t":"2026-02-27T05:00:00Z","v":115330,"vw":14.247344},{"c":14.51,"h":14.6,"l":13.96,"n":3377,"o":14.02,"t":"2026-03-02T05:00:00Z","v":188180,"vw":14.397155},{"c":14.72,"h":15,"l":14.23,"n":3571,"o":14.48,"t":"2026-03-03T05:00:00Z","v":164226,"vw":14.72501},{"c":15.41,"h":15.68,"l":14.61,"n":5575,"o":14.61,"t":"2026-03-04T05:00:00Z","v":311297,"vw":15.429763},{"c":13.74,"h":15.48,"l":13.705,"n":5032,"o":15.22,"t":"2026-03-05T05:00:00Z","v":240530,"vw":14.123774},{"c":13.54,"h":13.99,"l":13.17,"n":3713,"o":13.56,"t":"2026-03-06T05:00:00Z","v":144104,"vw":13.521167},{"c":13.89,"h":14.03,"l":13.21,"n":4397,"o":13.21,"t":"2026-03-09T04:00:00Z","v":130592,"vw":13.833593},{"c":13.95,"h":14.22,"l":13.74,"n":2055,"o":13.91,"t":"2026-03-10T04:00:00Z","v":84059,"vw":13.940279},{"c":14.17,"h":14.27,"l":13.8006,"n":2846,"o":13.82,"t":"2026-03-11T04:00:00Z","v":103005,"vw":14.054398},{"c":13.41,"h":14,"l":13.32,"n":2601,"o":13.86,"t":"2026-03-12T04:00:00Z","v":101784,"vw":13.483851},{"c":12.7,"h":13.67,"l":12.67,"n":4691,"o":13.63,"t":"2026-03-13T04:00:00Z","v":473351,"vw":12.937329},{"c":12.91,"h":12.98,"l":12.51,"n":3620,"o":12.87,"t":"2026-03-16T04:00:00Z","v":175877,"vw":12.861389},{"c":13.27,"h":13.65,"l":12.75,"n":3001,"o":12.91,"t":"2026-03-17T04:00:00Z","v":133077,"vw":13.259356},{"c":12.7,"h":13.685,"l":12.64,"n":3465,"o":13.14,"t":"2026-03-18T04:00:00Z","v":130756,"vw":12.773916},{"c":13,"h":13.1,"l":12.48,"n":2886,"o":12.52,"t":"2026-03-19T04:00:00Z","v":134042,"vw":12.882691},{"c":12.51,"h":13.19,"l":12.44,"n":1969,"o":13,"t":"2026-03-20T04:00:00Z","v":199674,"vw":12.599016},{"c":12.65,"h":12.98,"l":12.57,"n":3081,"o":12.8,"t":"2026-03-23T04:00:00Z","v":114140,"vw":12.735623},{"c":12.08,"h":12.54,"l":12.04,"n":2551,"o":12.51,"t":"2026-03-24T04:00:00Z","v":114436,"vw":12.175896},{"c":12.17,"h":12.68,"l":12.07,"n":4344,"o":12.2,"t":"2026-03-25T04:00:00Z","v":145360,"vw":12.279546},{"c":12.51,"h":13.54,"l":12.15,"n":3636,"o":12.31,"t":"2026-03-26T04:00:00Z","v":158363,"vw":12.573895},{"c":12.18,"h":13.28,"l":11.97,"n":4644,"o":12.41,"t":"2026-03-27T04:00:00Z","v":121456,"vw":12.181798},{"c":12.18,"h":12.435,"l":11.75,"n":3223,"o":12.14,"t":"2026-03-30T04:00:00Z","v":126896,"vw":12.141095},{"c":12.63,"h":12.76,"l":12.235,"n":2103,"o":12.43,"t":"2026-03-31T04:00:00Z","v":107556,"vw":12.572455},{"c":12.97,"h":13.32,"l":12.144,"n":4598,"o":12.76,"t":"2026-04-01T04:00:00Z","v":202070,"vw":13.031296},{"c":13.14,"h":13.26,"l":12.61,"n":2933,"o":12.66,"t":"2026-04-02T04:00:00Z","v":112829,"vw":13.09575},{"c":13.25,"h":13.59,"l":12.8,"n":2964,"o":13.17,"t":"2026-04-06T04:00:00Z","v":115606,"vw":13.37367},{"c":13.43,"h":13.47,"l":12.84,"n":2354,"o":13.19,"t":"2026-04-07T04:00:00Z","v":91761,"vw":13.262869},{"c":13.77,"h":14,"l":13.56,"n":2104,"o":13.81,"t":"2026-04-08T04:00:00Z","v":76945,"vw":13.752405},{"c":13.95,"h":14.12,"l":13.43,"n":2659,"o":13.67,"t":"2026-04-09T04:00:00Z","v":108344,"vw":13.95145},{"c":14.11,"h":14.41,"l":13.85,"n":4296,"o":13.94,"t":"2026-04-10T04:00:00Z","v":227564,"vw":14.116218},{"c":14.27,"h":14.42,"l":13.93,"n":2423,"o":14.09,"t":"2026-04-13T04:00:00Z","v":71995,"vw":14.272938},{"c":14.63,"h":14.87,"l":13.29,"n":3144,"o":14.1,"t":"2026-04-14T04:00:00Z","v":111176,"vw":14.647874},{"c":14.55,"h":14.89,"l":14.33,"n":2638,"o":14.63,"t":"2026-04-15T04:00:00Z","v":108451,"vw":14.544398},{"c":14.06,"h":14.52,"l":14.02,"n":2201,"o":14.4,"t":"2026-04-16T04:00:00Z","v":83366,"vw":14.124804},{"c":14.01,"h":14.32,"l":13.96,"n":3087,"o":14.32,"t":"2026-04-17T04:00:00Z","v":123148,"vw":14.079857},{"c":13.78,"h":14.44,"l":13.76,"n":2925,"o":13.96,"t":"2026-04-20T04:00:00Z","v":101589,"vw":13.919203},{"c":13.24,"h":13.83,"l":13.185,"n":2936,"o":13.77,"t":"2026-04-21T04:00:00Z","v":114872,"vw":13.357512},{"c":13.79,"h":13.89,"l":13.1,"n":3327,"o":13.31,"t":"2026-04-22T04:00:00Z","v":113749,"vw":13.677397},{"c":13.35,"h":14,"l":13.27,"n":2755,"o":13.79,"t":"2026-04-23T04:00:00Z","v":90135,"vw":13.48425},{"c":13.31,"h":13.545,"l":12.8,"n":3711,"o":13.27,"t":"2026-04-24T04:00:00Z","v":164746,"vw":13.318277},{"c":13.28,"h":13.87,"l":13.195,"n":3466,"o":13.26,"t":"2026-04-27T04:00:00Z","v":92387,"vw":13.369128},{"c":13.71,"h":13.78,"l":13.26,"n":2972,"o":13.26,"t":"2026-04-28T04:00:00Z","v":102669,"vw":13.637256},{"c":13.87,"h":13.92,"l":13.36,"n":3484,"o":13.36,"t":"2026-04-29T04:00:00Z","v":118338,"vw":13.742301},{"c":13.89,"h":14.27,"l":13.57,"n":4569,"o":13.87,"t":"2026-04-30T04:00:00Z","v":162699,"vw":13.906296},{"c":14.35,"h":14.47,"l":13.76,"n":3693,"o":13.89,"t":"2026-05-01T04:00:00Z","v":161454,"vw":14.280099},{"c":14.54,"h":14.925,"l":14.09,"n":3901,"o":14.19,"t":"2026-05-04T04:00:00Z","v":154757,"vw":14.572873},{"c":14.48,"h":14.94,"l":13.81,"n":3988,"o":14.67,"t":"2026-05-05T04:00:00Z","v":271721,"vw":14.475887},{"c":15.24,"h":15.28,"l":14.47,"n":4798,"o":14.53,"t":"2026-05-06T04:00:00Z","v":344932,"vw":14.96154},{"c":15.09,"h":15.93,"l":14.78,"n":4660,"o":15.3,"t":"2026-05-07T04:00:00Z","v":196503,"vw":15.187174},{"c":15.34,"h":15.7,"l":15,"n":3589,"o":15.06,"t":"2026-05-08T04:00:00Z","v":191741,"vw":15.391747},{"c":15.46,"h":15.8899,"l":15.1,"n":5202,"o":15.55,"t":"2026-05-11T04:00:00Z","v":298499,"vw":15.362797},{"c":14.53,"h":15.38,"l":13.59,"n":6443,"o":14.595,"t":"2026-05-12T04:00:00Z","v":367030,"vw":14.290415},{"c":14.03,"h":14.91,"l":14.02,"n":3634,"o":14.37,"t":"2026-05-13T04:00:00Z","v":159223,"vw":14.217313},{"c":13.81,"h":14.12,"l":13.55,"n":4525,"o":13.98,"t":"2026-05-14T04:00:00Z","v":269716,"vw":13.827621},{"c":13.41,"h":14,"l":13.19,"n":5281,"o":13.59,"t":"2026-05-15T04:00:00Z","v":221940,"vw":13.450818},{"c":13.45,"h":13.86,"l":13.24,"n":4783,"o":13.43,"t":"2026-05-18T04:00:00Z","v":259336,"vw":13.478039},{"c":13.76,"h":13.91,"l":13.35,"n":4494,"o":13.47,"t":"2026-05-19T04:00:00Z","v":203881,"vw":13.68354},{"c":13.61,"h":14.24,"l":13.54,"n":3973,"o":13.76,"t":"2026-05-20T04:00:00Z","v":161216,"vw":13.741847},{"c":13.83,"h":13.965,"l":13.4,"n":2973,"o":13.5,"t":"2026-05-21T04:00:00Z","v":141629,"vw":13.768395},{"c":13.95,"h":14.405,"l":13.79,"n":3490,"o":13.94,"t":"2026-05-22T04:00:00Z","v":141325,"vw":14.057415},{"c":13.53,"h":14.11,"l":13.38,"n":4942,"o":14.07,"t":"2026-05-26T04:00:00Z","v":330526,"vw":13.732251},{"c":13.19,"h":13.85,"l":13.095,"n":4383,"o":13.53,"t":"2026-05-27T04:00:00Z","v":295452,"vw":13.564717},{"c":13.23,"h":13.49,"l":13.05,"n":4525,"o":13.19,"t":"2026-05-28T04:00:00Z","v":165563,"vw":13.269629},{"c":13.16,"h":13.31,"l":13.02,"n":3217,"o":13.19,"t":"2026-05-29T04:00:00Z","v":188001,"vw":13.163041},{"c":12.67,"h":13.31,"l":12.5,"n":4114,"o":13.1,"t":"2026-06-01T04:00:00Z","v":198320,"vw":12.706601},{"c":12.03,"h":12.6,"l":11.91,"n":5013,"o":12.51,"t":"2026-06-02T04:00:00Z","v":197006,"vw":12.089862},{"c":11.24,"h":12.03,"l":11.17,"n":7307,"o":11.92,"t":"2026-06-03T04:00:00Z","v":372315,"vw":11.443399},{"c":11.73,"h":11.985,"l":11.33,"n":3849,"o":11.33,"t":"2026-06-04T04:00:00Z","v":208582,"vw":11.763},{"c":11.28,"h":11.68,"l":11.25,"n":3854,"o":11.68,"t":"2026-06-05T04:00:00Z","v":135063,"vw":11.356802},{"c":11.07,"h":13.235,"l":10.86,"n":3385,"o":11.47,"t":"2026-06-08T04:00:00Z","v":158120,"vw":11.041301},{"c":11.35,"h":11.55,"l":11.185,"n":3670,"o":11.23,"t":"2026-06-09T04:00:00Z","v":131230,"vw":11.323521},{"c":11.7,"h":11.75,"l":11.205,"n":4303,"o":11.35,"t":"2026-06-10T04:00:00Z","v":142997,"vw":11.581267},{"c":11.51,"h":11.75,"l":11.18,"n":6092,"o":11.75,"t":"2026-06-11T04:00:00Z","v":263196,"vw":11.496402},{"c":11.9,"h":12.1,"l":11.11,"n":4174,"o":11.48,"t":"2026-06-12T04:00:00Z","v":190281,"vw":11.858466},{"c":11.44,"h":12.22,"l":11.41,"n":2582,"o":11.95,"t":"2026-06-15T04:00:00Z","v":114021,"vw":11.627076},{"c":12.07,"h":12.07,"l":11.33,"n":2817,"o":11.44,"t":"2026-06-16T04:00:00Z","v":142657,"vw":11.83242},{"c":12.64,"h":12.65,"l":12.05,"n":4108,"o":12.05,"t":"2026-06-17T04:00:00Z","v":171443,"vw":12.478202},{"c":12.66,"h":13.1,"l":12.48,"n":3825,"o":12.87,"t":"2026-06-18T04:00:00Z","v":254138,"vw":12.713745},{"c":13.37,"h":13.4,"l":12.65,"n":4086,"o":12.85,"t":"2026-06-22T04:00:00Z","v":225485,"vw":13.239654},{"c":14.06,"h":14.12,"l":12.92,"n":4582,"o":13.22,"t":"2026-06-23T04:00:00Z","v":401633,"vw":13.551685},{"c":13.72,"h":14.695,"l":13.69,"n":5057,"o":14.08,"t":"2026-06-24T04:00:00Z","v":286580,"vw":14.066896},{"c":13.45,"h":14.2,"l":13.32,"n":4327,"o":13.72,"t":"2026-06-25T04:00:00Z","v":181136,"vw":13.59885},{"c":14,"h":14.25,"l":13.43,"n":5316,"o":13.51,"t":"2026-06-26T04:00:00Z","v":938129,"vw":13.980819},{"c":14.51,"h":14.73,"l":13.94,"n":5976,"o":14.02,"t":"2026-06-29T04:00:00Z","v":342606,"vw":14.348627},{"c":14.58,"h":14.665,"l":14.255,"n":3453,"o":14.53,"t":"2026-06-30T04:00:00Z","v":281202,"vw":14.553663},{"c":14.77,"h":15.2,"l":14.63,"n":5143,"o":14.63,"t":"2026-07-01T04:00:00Z","v":206529,"vw":14.870268},{"c":15.11,"h":15.51,"l":14.77,"n":5223,"o":14.88,"t":"2026-07-02T04:00:00Z","v":299450,"vw":15.134336},{"c":14.51,"h":15.1,"l":14.41,"n":4730,"o":14.9,"t":"2026-07-06T04:00:00Z","v":242129,"vw":14.655652},{"c":14.26,"h":14.8599,"l":14.09,"n":7048,"o":14.66,"t":"2026-07-07T04:00:00Z","v":275975,"vw":14.370327},{"c":14.49,"h":14.81,"l":14.02,"n":4058,"o":14.06,"t":"2026-07-08T04:00:00Z","v":198865,"vw":14.489307},{"c":14.25,"h":14.71,"l":13.95,"n":3313,"o":14.49,"t":"2026-07-09T04:00:00Z","v":162989,"vw":14.265819},{"c":13.7,"h":14.47,"l":13.24,"n":4347,"o":14.25,"t":"2026-07-10T04:00:00Z","v":179250,"vw":13.63182},{"c":13.64,"h":13.97,"l":13.43,"n":3254,"o":13.6,"t":"2026-07-13T04:00:00Z","v":139413,"vw":13.693322},{"c":13.11,"h":13.75,"l":13.1,"n":3031,"o":13.64,"t":"2026-07-14T04:00:00Z","v":136879,"vw":13.346191},{"c":13.23,"h":13.395,"l":12.8,"n":2869,"o":13.07,"t":"2026-07-15T04:00:00Z","v":101214,"vw":13.159335},{"c":13.19,"h":13.56,"l":12.94,"n":3513,"o":13.23,"t":"2026-07-16T04:00:00Z","v":160376,"vw":13.094373},{"c":13.74,"h":13.85,"l":13.035,"n":4480,"o":13.04,"t":"2026-07-17T04:00:00Z","v":189881,"vw":13.635665},{"c":13.16,"h":13.99,"l":12.985,"n":3693,"o":13.99,"t":"2026-07-20T04:00:00Z","v":169232,"vw":13.187156},{"c":13.42,"h":13.65,"l":12.9,"n":3652,"o":13.15,"t":"2026-07-21T04:00:00Z","v":159608,"vw":13.407465},{"c":13.06,"h":13.815,"l":13.01,"n":3695,"o":13.36,"t":"2026-07-22T04:00:00Z","v":153962,"vw":13.222205},{"c":12.95,"h":13.09,"l":12.52,"n":4414,"o":12.87,"t":"2026-07-23T04:00:00Z","v":129283,"vw":12.939121},{"c":12.78,"h":13.06,"l":12.415,"n":2426,"o":13.06,"t":"2026-07-24T04:00:00Z","v":104660,"vw":12.772481},{"c":12.73,"h":13.16,"l":12.66,"n":2837,"o":12.96,"t":"2026-07-27T04:00:00Z","v":91844,"vw":12.849418},{"c":12.61,"h":12.76,"l":12.405,"n":3660,"o":12.76,"t":"2026-07-28T04:00:00Z","v":177287,"vw":12.579811},{"c":12.45,"h":12.73,"l":12.37,"n":3290,"o":12.56,"t":"2026-07-29T04:00:00Z","v":147303,"vw":12.500343},{"c":13,"h":13.02,"l":12.32,"n":3471,"o":12.42,"t":"2026-07-30T04:00:00Z","v":142372,"vw":12.845642},{"c":12.6,"h":12.99,"l":12.5,"n":3835,"o":12.73,"t":"2026-07-31T04:00:00Z","v":143727,"vw":12.636687},{"c":12.95,"h":12.97,"l":12.34,"n":3400,"o":12.7,"t":"2026-08-03T04:00:00Z","v":168156,"vw":12.804599},{"c":13.32,"h":13.63,"l":12.71,"n":4316,"o":13.05,"t":"2026-08-04T04:00:00Z","v":209613,"vw":13.31905},{"c":13.22,"h":13.68,"l":13.03,"n":6337,"o":13.4,"t":"2026-08-05T04:00:00Z","v":230054,"vw":13.262046},{"c":13.34,"h":13.54,"l":13.1925,"n":3275,"o":13.27,"t":"2026-08-06T04:00:00Z","v":220712,"vw":13.343826},{"c":13.77,"h":13.87,"l":13.35,"n":3660,"o":13.43,"t":"2026-08-07T04:00:00Z","v":183003,"vw":13.713994},{"c":13.81,"h":13.86,"l":13.64,"n":3174,"o":13.73,"t":"2026-08-10T04:00:00Z","v":147593,"vw":13.774867},{"c":13.52,"h":13.82,"l":12.71,"n":4323,"o":13.74,"t":"2026-08-11T04:00:00Z","v":200191,"vw":13.354157},{"c":13.5,"h":13.675,"l":13.27,"n":4678,"o":13.48,"t":"2026-08-12T04:00:00Z","v":147275,"vw":13.493513},{"c":13.44,"h":13.985,"l":13.44,"n":3002,"o":13.57,"t":"2026-08-13T04:00:00Z","v":149389,"vw":13.635497},{"c":13.16,"h":13.395,"l":12.96,"n":5110,"o":13.38,"t":"2026-08-14T04:00:00Z","v":173423,"vw":13.153643},{"c":12.83,"h":13.32,"l":12.59,"n":6523,"o":13.13,"t":"2026-08-17T04:00:00Z","v":311785,"vw":12.868606},{"c":13.3,"h":13.42,"l":12.8,"n":4921,"o":12.8,"t":"2026-08-18T04:00:00Z","v":195065,"vw":13.248134},{"c":13.51,"h":13.63,"l":13.1601,"n":5269,"o":13.51,"t":"2026-08-19T04:00:00Z","v":187404,"vw":13.485678},{"c":13.13,"h":13.5,"l":12.93,"n":4903,"o":13.42,"t":"2026-08-20T04:00:00Z","v":193251,"vw":13.130629},{"c":13.47,"h":13.7,"l":13.09,"n":5351,"o":13.27,"t":"2026-08-21T04:00:00Z","v":335268,"vw":13.43594},{"c":14.1,"h":14.27,"l":12.83,"n":5766,"o":13.44,"t":"2026-08-24T04:00:00Z","v":357469,"vw":13.828154},{"c":14.08,"h":15.05,"l":14.02,"n":7135,"o":14.06,"t":"2026-08-25T04:00:00Z","v":407005,"vw":14.454935},{"c":14.15,"h":14.37,"l":13.7525,"n":4641,"o":14,"t":"2026-08-26T04:00:00Z","v":154724,"vw":14.173183},{"c":13.8,"h":14.18,"l":13.76,"n":4577,"o":14.08,"t":"2026-08-27T04:00:00Z","v":279573,"vw":13.949961},{"c":13.6,"h":13.91,"l":13.47,"n":3332,"o":13.72,"t":"2026-08-28T04:00:00Z","v":155525,"vw":13.623406},{"c":13.33,"h":13.595,"l":13.12,"n":5340,"o":13.52,"t":"2026-08-31T04:00:00Z","v":286525,"vw":13.346194},{"c":13.51,"h":13.64,"l":13.245,"n":4039,"o":13.34,"t":"2026-09-01T04:00:00Z","v":216576,"vw":13.502506},{"c":14.09,"h":14.19,"l":13.48,"n":3865,"o":13.56,"t":"2026-09-02T04:00:00Z","v":251358,"vw":13.926334},{"c":14.02,"h":14.29,"l":13.85,"n":5700,"o":14.17,"t":"2026-09-03T04:00:00Z","v":238396,"vw":14.041857},{"c":14.08,"h":14.225,"l":13.45,"n":4266,"o":13.92,"t":"2026-09-04T04:00:00Z","v":233061,"vw":14.067486},{"c":13.5,"h":13.91,"l":13.43,"n":4204,"o":13.91,"t":"2026-09-08T04:00:00Z","v":157876,"vw":13.587294},{"c":13.24,"h":13.51,"l":13.09,"n":4418,"o":13.5,"t":"2026-09-09T04:00:00Z","v":191952,"vw":13.260223},{"c":12.7,"h":13.21,"l":12.44,"n":4712,"o":13.09,"t":"2026-09-10T04:00:00Z","v":311489,"vw":12.694054},{"c":12.96,"h":13.04,"l":12.59,"n":4370,"o":12.83,"t":"2026-09-11T04:00:00Z","v":288233,"vw":12.869699},{"c":13.12,"h":13.13,"l":12.79,"n":3831,"o":12.81,"t":"2026-09-14T04:00:00Z","v":278090,"vw":13.033409},{"c":12.29,"h":13.07,"l":12.16,"n":5856,"o":13.07,"t":"2026-09-15T04:00:00Z","v":284886,"vw":12.388112},{"c":12.7,"h":12.92,"l":12.33,"n":4964,"o":12.33,"t":"2026-09-16T04:00:00Z","v":265390,"vw":12.720656},{"c":12.52,"h":12.84,"l":12.485,"n":6082,"o":12.67,"t":"2026-09-17T04:00:00Z","v":276173,"vw":12.612727},{"c":12.2,"h":12.605,"l":12.19,"n":4209,"o":12.49,"t":"2026-09-18T04:00:00Z","v":427872,"vw":12.248158},{"c":12.11,"h":12.28,"l":11.935,"n":4708,"o":12.28,"t":"2026-09-21T04:00:00Z","v":215941,"vw":12.093625},{"c":12.42,"h":12.47,"l":12.03,"n":3427,"o":12.24,"t":"2026-09-22T04:00:00Z","v":163793,"vw":12.336034},{"c":11.95,"h":12.33,"l":11.8727,"n":4798,"o":12.33,"t":"2026-09-23T04:00:00Z","v":205605,"vw":11.998526},{"c":12,"h":12.015,"l":11.67,"n":3924,"o":11.94,"t":"2026-09-24T04:00:00Z","v":205750,"vw":11.888135},{"c":11.88,"h":12,"l":11.64,"n":4294,"o":11.99,"t":"2026-09-25T04:00:00Z","v":216917,"vw":11.796575},{"c":12.615,"h":12.68,"l":11.69,"n":5244,"o":11.88,"t":"2026-09-28T04:00:00Z","v":348623,"vw":12.326169},{"c":12.64,"h":12.85,"l":12.43,"n":5497,"o":12.62,"t":"2026-09-29T04:00:00Z","v":322827,"vw":12.643344},{"c":13.18,"h":13.41,"l":12.44,"n":5555,"o":12.67,"t":"2026-09-30T04:00:00Z","v":425895,"vw":13.175297},{"c":12.84,"h":13.45,"l":12.83,"n":7295,"o":13.08,"t":"2026-10-01T04:00:00Z","v":331491,"vw":13.132823},{"c":12.96,"h":13.21,"l":12.58,"n":5083,"o":13.2,"t":"2026-10-02T04:00:00Z","v":748019,"vw":12.796573},{"c":12.6,"h":13.025,"l":12.47,"n":3838,"o":12.95,"t":"2026-10-05T04:00:00Z","v":218891,"vw":12.646226},{"c":12.17,"h":12.66,"l":11.97,"n":5255,"o":12.66,"t":"2026-10-06T04:00:00Z","v":271709,"vw":12.22217},{"c":12.37,"h":12.57,"l":12.05,"n":3693,"o":12.09,"t":"2026-10-07T04:00:00Z","v":191607,"vw":12.352927},{"c":12.1,"h":12.35,"l":11.7,"n":3788,"o":12.26,"t":"2026-10-08T04:00:00Z","v":282912,"vw":12.10905},{"c":12.5,"h":12.61,"l":12.07,"n":3368,"o":12.07,"t":"2026-10-09T04:00:00Z","v":182076,"vw":12.407616},{"c":12.3,"h":12.635,"l":12.15,"n":2626,"o":12.48,"t":"2026-10-12T04:00:00Z","v":122902,"vw":12.295112},{"c":11.52,"h":12.37,"l":11.39,"n":3395,"o":12.37,"t":"2026-10-13T04:00:00Z","v":174001,"vw":11.698158},{"c":11.18,"h":11.565,"l":11.145,"n":5001,"o":11.44,"t":"2026-10-14T04:00:00Z","v":227617,"vw":11.244351},{"c":11.47,"h":11.75,"l":11.22,"n":3508,"o":11.34,"t":"2026-10-15T04:00:00Z","v":178426,"vw":11.489616},{"c":11.1,"h":11.65,"l":10.945,"n":3662,"o":11.65,"t":"2026-10-16T04:00:00Z","v":215419,"vw":11.115946},{"c":11.41,"h":11.76,"l":11,"n":3767,"o":11.14,"t":"2026-10-19T04:00:00Z","v":293417,"vw":11.527684},{"c":11.67,"h":11.85,"l":11.41,"n":3235,"o":11.43,"t":"2026-10-20T04:00:00Z","v":164931,"vw":11.687781},{"c":11.31,"h":11.85,"l":11.24,"n":2747,"o":11.64,"t":"2026-10-21T04:00:00Z","v":166836,"vw":11.430145},{"c":11.62,"h":11.625,"l":11.085,"n":3827,"o":11.31,"t":"2026-10-22T04:00:00Z","v":200633,"vw":11.480203},{"c":11.36,"h":11.57,"l":10.97,"n":1212,"o":11.57,"t":"2026-10-23T04:00:00Z","v":51645,"vw":11.239398}],"volatilityBars":[{"c":12.14,"h":12.24,"l":12.03,"n":24,"o":12.24,"t":"2026-09-22T13:30:00Z","v":2764,"vw":12.163891},{"c":12.24,"h":12.24,"l":12.2,"n":126,"o":12.2,"t":"2026-09-22T13:45:00Z","v":10824,"vw":12.221195},{"c":12.245,"h":12.315,"l":12.2,"n":25,"o":12.23,"t":"2026-09-22T14:00:00Z","v":2695,"vw":12.243416},{"c":12.14,"h":12.2,"l":12.105,"n":74,"o":12.18,"t":"2026-09-22T14:15:00Z","v":4374,"vw":12.134553},{"c":12.16,"h":12.17,"l":12.11,"n":30,"o":12.11,"t":"2026-09-22T14:30:00Z","v":2418,"vw":12.132273},{"c":12.14,"h":12.19,"l":12.105,"n":82,"o":12.105,"t":"2026-09-22T14:45:00Z","v":4262,"vw":12.149868},{"c":12.18,"h":12.18,"l":12.145,"n":48,"o":12.145,"t":"2026-09-22T15:00:00Z","v":1516,"vw":12.155},{"c":12.265,"h":12.265,"l":12.23,"n":34,"o":12.23,"t":"2026-09-22T15:15:00Z","v":1463,"vw":12.254167},{"c":12.235,"h":12.265,"l":12.2,"n":69,"o":12.265,"t":"2026-09-22T15:30:00Z","v":2501,"vw":12.239706},{"c":12.21,"h":12.22,"l":12.19,"n":54,"o":12.22,"t":"2026-09-22T15:45:00Z","v":2314,"vw":12.201389},{"c":12.23,"h":12.23,"l":12.21,"n":45,"o":12.23,"t":"2026-09-22T16:00:00Z","v":1530,"vw":12.227778},{"c":12.24,"h":12.26,"l":12.225,"n":72,"o":12.23,"t":"2026-09-22T16:15:00Z","v":2007,"vw":12.236435},{"c":12.285,"h":12.295,"l":12.225,"n":58,"o":12.225,"t":"2026-09-22T16:30:00Z","v":1849,"vw":12.261363},{"c":12.295,"h":12.32,"l":12.28,"n":103,"o":12.29,"t":"2026-09-22T16:45:00Z","v":4039,"vw":12.298247},{"c":12.34,"h":12.34,"l":12.3,"n":46,"o":12.3,"t":"2026-09-22T17:00:00Z","v":2492,"vw":12.329544},{"c":12.33,"h":12.35,"l":12.31,"n":90,"o":12.35,"t":"2026-09-22T17:15:00Z","v":2618,"vw":12.324743},{"c":12.345,"h":12.345,"l":12.345,"n":14,"o":12.345,"t":"2026-09-22T17:30:00Z","v":388,"vw":12.345},{"c":12.385,"h":12.385,"l":12.335,"n":144,"o":12.36,"t":"2026-09-22T17:45:00Z","v":5104,"vw":12.35571},{"c":12.42,"h":12.42,"l":12.38,"n":64,"o":12.38,"t":"2026-09-22T18:00:00Z","v":2944,"vw":12.395357},{"c":12.43,"h":12.43,"l":12.41,"n":99,"o":12.4199,"t":"2026-09-22T18:15:00Z","v":3518,"vw":12.415747},{"c":12.43,"h":12.43,"l":12.405,"n":59,"o":12.43,"t":"2026-09-22T18:30:00Z","v":2151,"vw":12.417692},{"c":12.47,"h":12.47,"l":12.3683,"n":134,"o":12.43,"t":"2026-09-22T18:45:00Z","v":6354,"vw":12.407669},{"c":12.42,"h":12.455,"l":12.42,"n":44,"o":12.455,"t":"2026-09-22T19:00:00Z","v":1979,"vw":12.436585},{"c":12.43,"h":12.43,"l":12.38,"n":127,"o":12.41,"t":"2026-09-22T19:15:00Z","v":5243,"vw":12.398276},{"c":12.385,"h":12.46,"l":12.315,"n":236,"o":12.44,"t":"2026-09-22T19:30:00Z","v":23312,"vw":12.368107},{"c":12.415,"h":12.42,"l":12.36,"n":589,"o":12.395,"t":"2026-09-22T19:45:00Z","v":24981,"vw":12.392289},{"c":12.42,"h":12.42,"l":12.42,"n":10,"o":12.42,"t":"2026-09-22T20:00:00Z","v":24499,"vw":12.42},{"c":12.09,"h":12.33,"l":12.09,"n":34,"o":12.33,"t":"2026-09-23T13:30:00Z","v":3649,"vw":12.235376},{"c":12.075,"h":12.16,"l":11.963,"n":49,"o":12.1543,"t":"2026-09-23T14:00:00Z","v":3731,"vw":12.081718},{"c":12.075,"h":12.15,"l":12.065,"n":22,"o":12.15,"t":"2026-09-23T14:15:00Z","v":1714,"vw":12.089975},{"c":11.97,"h":12.04,"l":11.955,"n":156,"o":11.97,"t":"2026-09-23T14:30:00Z","v":4523,"vw":11.997778},{"c":11.91,"h":11.93,"l":11.9,"n":70,"o":11.93,"t":"2026-09-23T14:45:00Z","v":2646,"vw":11.925962},{"c":12.06,"h":12.08,"l":11.925,"n":132,"o":11.925,"t":"2026-09-23T15:00:00Z","v":6325,"vw":11.991556},{"c":12.025,"h":12.06,"l":11.99,"n":126,"o":12.04,"t":"2026-09-23T15:15:00Z","v":4087,"vw":12.026797},{"c":11.975,"h":11.99,"l":11.96,"n":79,"o":11.99,"t":"2026-09-23T15:30:00Z","v":1751,"vw":11.982273},{"c":11.965,"h":11.975,"l":11.93,"n":110,"o":11.968,"t":"2026-09-23T15:45:00Z","v":5166,"vw":11.959061},{"c":12.08,"h":12.08,"l":11.965,"n":191,"o":11.965,"t":"2026-09-23T16:00:00Z","v":11433,"vw":12.01693},{"c":12.06,"h":12.07,"l":12.045,"n":83,"o":12.07,"t":"2026-09-23T16:15:00Z","v":4577,"vw":12.049916},{"c":12.0625,"h":12.16,"l":12.025,"n":453,"o":12.07,"t":"2026-09-23T16:30:00Z","v":29779,"vw":12.074825},{"c":12.01,"h":12.035,"l":12.01,"n":79,"o":12.03,"t":"2026-09-23T16:45:00Z","v":1854,"vw":12.023125},{"c":11.95,"h":12.01,"l":11.95,"n":79,"o":12.01,"t":"2026-09-23T17:00:00Z","v":1703,"vw":11.969444},{"c":11.98,"h":11.98,"l":11.93,"n":85,"o":11.93,"t":"2026-09-23T17:15:00Z","v":1766,"vw":11.959464},{"c":11.97,"h":11.97,"l":11.94,"n":40,"o":11.94,"t":"2026-09-23T17:30:00Z","v":1465,"vw":11.955833},{"c":11.97,"h":11.97,"l":11.94,"n":74,"o":11.96,"t":"2026-09-23T17:45:00Z","v":1503,"vw":11.956111},{"c":11.9,"h":11.95,"l":11.9,"n":132,"o":11.95,"t":"2026-09-23T18:00:00Z","v":3740,"vw":11.914323},{"c":11.93,"h":11.93,"l":11.9,"n":102,"o":11.91,"t":"2026-09-23T18:15:00Z","v":3457,"vw":11.913396},{"c":11.925,"h":11.925,"l":11.8727,"n":183,"o":11.92,"t":"2026-09-23T18:30:00Z","v":9854,"vw":11.903057},{"c":12.01,"h":12.01,"l":11.9,"n":127,"o":11.9,"t":"2026-09-23T18:45:00Z","v":5000,"vw":11.951263},{"c":12.005,"h":12.04,"l":11.99,"n":170,"o":12.02,"t":"2026-09-23T19:00:00Z","v":18211,"vw":12.003399},{"c":12.045,"h":12.045,"l":12,"n":85,"o":12.005,"t":"2026-09-23T19:15:00Z","v":3380,"vw":12.02575},{"c":11.92,"h":12.045,"l":11.92,"n":228,"o":12.045,"t":"2026-09-23T19:30:00Z","v":9184,"vw":11.969841},{"c":11.95,"h":12,"l":11.915,"n":747,"o":11.915,"t":"2026-09-23T19:45:00Z","v":25158,"vw":11.956345},{"c":11.95,"h":11.95,"l":11.95,"n":9,"o":11.95,"t":"2026-09-23T20:00:00Z","v":27080,"vw":11.95},{"c":11.87,"h":11.95,"l":11.825,"n":81,"o":11.94,"t":"2026-09-24T13:30:00Z","v":4336,"vw":11.893933},{"c":11.82,"h":11.8886,"l":11.82,"n":72,"o":11.8886,"t":"2026-09-24T13:45:00Z","v":11253,"vw":11.853558},{"c":11.835,"h":11.85,"l":11.7276,"n":96,"o":11.79,"t":"2026-09-24T14:00:00Z","v":4905,"vw":11.803105},{"c":11.829,"h":11.84,"l":11.79,"n":200,"o":11.84,"t":"2026-09-24T14:15:00Z","v":8578,"vw":11.811451},{"c":11.82,"h":11.869,"l":11.81,"n":80,"o":11.82,"t":"2026-09-24T14:30:00Z","v":4173,"vw":11.83632},{"c":11.8,"h":11.84,"l":11.8,"n":23,"o":11.81,"t":"2026-09-24T14:45:00Z","v":894,"vw":11.81625},{"c":11.765,"h":11.805,"l":11.75,"n":100,"o":11.77,"t":"2026-09-24T15:00:00Z","v":4208,"vw":11.77037},{"c":11.73,"h":11.75,"l":11.7,"n":49,"o":11.75,"t":"2026-09-24T15:15:00Z","v":1843,"vw":11.731651},{"c":11.715,"h":11.76,"l":11.67,"n":203,"o":11.73,"t":"2026-09-24T15:30:00Z","v":13975,"vw":11.724706},{"c":11.732,"h":11.74,"l":11.71,"n":47,"o":11.71,"t":"2026-09-24T15:45:00Z","v":2006,"vw":11.724638},{"c":11.73,"h":11.74,"l":11.7,"n":47,"o":11.71,"t":"2026-09-24T16:00:00Z","v":2030,"vw":11.722751},{"c":11.825,"h":11.85,"l":11.72,"n":152,"o":11.73,"t":"2026-09-24T16:15:00Z","v":7418,"vw":11.758066},{"c":11.85,"h":11.85,"l":11.78,"n":78,"o":11.785,"t":"2026-09-24T16:30:00Z","v":2989,"vw":11.808743},{"c":11.79,"h":11.83,"l":11.79,"n":24,"o":11.83,"t":"2026-09-24T16:45:00Z","v":934,"vw":11.808542},{"c":11.8,"h":11.8603,"l":11.78,"n":45,"o":11.78,"t":"2026-09-24T17:00:00Z","v":2595,"vw":11.808148},{"c":11.79,"h":11.81,"l":11.785,"n":42,"o":11.79,"t":"2026-09-24T17:15:00Z","v":1554,"vw":11.795625},{"c":11.8,"h":11.8,"l":11.79,"n":13,"o":11.79,"t":"2026-09-24T17:30:00Z","v":539,"vw":11.792439},{"c":11.82,"h":11.83,"l":11.78,"n":57,"o":11.79,"t":"2026-09-24T17:45:00Z","v":3114,"vw":11.807179},{"c":11.82,"h":11.83,"l":11.79,"n":78,"o":11.81,"t":"2026-09-24T18:00:00Z","v":2301,"vw":11.811674},{"c":11.865,"h":11.87,"l":11.835,"n":91,"o":11.835,"t":"2026-09-24T18:15:00Z","v":2712,"vw":11.855333},{"c":11.92,"h":11.945,"l":11.88,"n":134,"o":11.88,"t":"2026-09-24T18:30:00Z","v":6182,"vw":11.911951},{"c":11.9172,"h":11.945,"l":11.89,"n":102,"o":11.91,"t":"2026-09-24T18:45:00Z","v":3888,"vw":11.914435},{"c":11.88,"h":11.92,"l":11.8601,"n":169,"o":11.915,"t":"2026-09-24T19:00:00Z","v":9328,"vw":11.883405},{"c":11.98,"h":11.98,"l":11.87,"n":285,"o":11.885,"t":"2026-09-24T19:15:00Z","v":25097,"vw":11.939208},{"c":11.97,"h":12.015,"l":11.96,"n":135,"o":11.96,"t":"2026-09-24T19:30:00Z","v":7041,"vw":11.991131},{"c":11.99,"h":11.99,"l":11.95,"n":657,"o":11.96,"t":"2026-09-24T19:45:00Z","v":28220,"vw":11.973678},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-09-24T20:00:00Z","v":27662,"vw":12},{"c":11.79,"h":12,"l":11.79,"n":84,"o":11.99,"t":"2026-09-25T13:30:00Z","v":5361,"vw":11.924841},{"c":11.89,"h":11.89,"l":11.76,"n":73,"o":11.8,"t":"2026-09-25T13:45:00Z","v":6205,"vw":11.807334},{"c":11.82,"h":11.87,"l":11.82,"n":76,"o":11.83,"t":"2026-09-25T14:00:00Z","v":3460,"vw":11.859773},{"c":11.82,"h":11.85,"l":11.78,"n":86,"o":11.835,"t":"2026-09-25T14:15:00Z","v":3016,"vw":11.809154},{"c":11.86,"h":11.87,"l":11.83,"n":32,"o":11.83,"t":"2026-09-25T14:30:00Z","v":1069,"vw":11.849708},{"c":11.835,"h":11.84,"l":11.8101,"n":58,"o":11.84,"t":"2026-09-25T14:45:00Z","v":2350,"vw":11.819606},{"c":11.835,"h":11.87,"l":11.835,"n":85,"o":11.835,"t":"2026-09-25T15:00:00Z","v":3853,"vw":11.842233},{"c":11.8,"h":11.85,"l":11.8,"n":36,"o":11.85,"t":"2026-09-25T15:15:00Z","v":930,"vw":11.828},{"c":11.835,"h":11.84,"l":11.81,"n":104,"o":11.81,"t":"2026-09-25T15:30:00Z","v":3059,"vw":11.82875},{"c":11.86,"h":11.86,"l":11.79,"n":103,"o":11.81,"t":"2026-09-25T15:45:00Z","v":4068,"vw":11.828655},{"c":11.895,"h":11.92,"l":11.86,"n":156,"o":11.86,"t":"2026-09-25T16:00:00Z","v":6600,"vw":11.904923},{"c":11.88,"h":11.88,"l":11.87,"n":23,"o":11.88,"t":"2026-09-25T16:15:00Z","v":817,"vw":11.876667},{"c":11.845,"h":11.85,"l":11.82,"n":29,"o":11.85,"t":"2026-09-25T16:30:00Z","v":2063,"vw":11.828055},{"c":11.845,"h":11.845,"l":11.82,"n":27,"o":11.845,"t":"2026-09-25T16:45:00Z","v":853,"vw":11.835833},{"c":11.81,"h":11.84,"l":11.8,"n":20,"o":11.84,"t":"2026-09-25T17:00:00Z","v":671,"vw":11.8175},{"c":11.73,"h":11.81,"l":11.73,"n":71,"o":11.81,"t":"2026-09-25T17:15:00Z","v":4634,"vw":11.777903},{"c":11.69,"h":11.74,"l":11.68,"n":123,"o":11.73,"t":"2026-09-25T17:30:00Z","v":9511,"vw":11.705094},{"c":11.69,"h":11.72,"l":11.68,"n":73,"o":11.69,"t":"2026-09-25T17:45:00Z","v":3312,"vw":11.702353},{"c":11.72,"h":11.7294,"l":11.68,"n":140,"o":11.69,"t":"2026-09-25T18:00:00Z","v":5966,"vw":11.706765},{"c":11.67,"h":11.7299,"l":11.67,"n":104,"o":11.71,"t":"2026-09-25T18:15:00Z","v":5208,"vw":11.701813},{"c":11.7153,"h":11.723,"l":11.65,"n":129,"o":11.65,"t":"2026-09-25T18:30:00Z","v":10569,"vw":11.691832},{"c":11.69,"h":11.7175,"l":11.66,"n":221,"o":11.71,"t":"2026-09-25T18:45:00Z","v":17044,"vw":11.69657},{"c":11.67,"h":11.7191,"l":11.67,"n":130,"o":11.69,"t":"2026-09-25T19:00:00Z","v":5515,"vw":11.705203},{"c":11.83,"h":11.83,"l":11.64,"n":293,"o":11.685,"t":"2026-09-25T19:15:00Z","v":21469,"vw":11.70634},{"c":11.885,"h":11.885,"l":11.79,"n":207,"o":11.83,"t":"2026-09-25T19:30:00Z","v":14391,"vw":11.83753},{"c":11.88,"h":11.89,"l":11.86,"n":673,"o":11.88,"t":"2026-09-25T19:45:00Z","v":29768,"vw":11.877265},{"c":11.88,"h":11.88,"l":11.88,"n":8,"o":11.88,"t":"2026-09-25T20:00:00Z","v":26615,"vw":11.88},{"c":11.95,"h":12.05,"l":11.69,"n":88,"o":11.88,"t":"2026-09-28T13:30:00Z","v":10238,"vw":11.868876},{"c":11.78,"h":11.95,"l":11.765,"n":47,"o":11.905,"t":"2026-09-28T13:45:00Z","v":4268,"vw":11.8925},{"c":11.98,"h":11.98,"l":11.78,"n":146,"o":11.78,"t":"2026-09-28T14:00:00Z","v":8060,"vw":11.869003},{"c":12.05,"h":12.09,"l":11.98,"n":173,"o":11.98,"t":"2026-09-28T14:15:00Z","v":36991,"vw":12.031132},{"c":11.96,"h":12.03,"l":11.96,"n":31,"o":12.03,"t":"2026-09-28T14:30:00Z","v":2247,"vw":11.999333},{"c":12.035,"h":12.035,"l":11.96,"n":82,"o":11.995,"t":"2026-09-28T14:45:00Z","v":4374,"vw":12.012673},{"c":12,"h":12.01,"l":12,"n":14,"o":12.01,"t":"2026-09-28T15:00:00Z","v":389,"vw":12.005},{"c":12,"h":12.01,"l":11.99,"n":40,"o":12.005,"t":"2026-09-28T15:15:00Z","v":1903,"vw":12.003125},{"c":12.05,"h":12.06,"l":12,"n":172,"o":12,"t":"2026-09-28T15:30:00Z","v":15185,"vw":12.032285},{"c":12.095,"h":12.095,"l":12.08,"n":38,"o":12.08,"t":"2026-09-28T15:45:00Z","v":2718,"vw":12.086409},{"c":12.02,"h":12.08,"l":12.02,"n":75,"o":12.08,"t":"2026-09-28T16:00:00Z","v":2486,"vw":12.050993},{"c":12.08,"h":12.09,"l":12.04,"n":106,"o":12.06,"t":"2026-09-28T16:15:00Z","v":5847,"vw":12.071375},{"c":12.11,"h":12.13,"l":12.07,"n":80,"o":12.09,"t":"2026-09-28T16:30:00Z","v":4525,"vw":12.100065},{"c":12.145,"h":12.18,"l":12.1,"n":232,"o":12.13,"t":"2026-09-28T16:45:00Z","v":12916,"vw":12.13368},{"c":12.18,"h":12.18,"l":12.11,"n":124,"o":12.145,"t":"2026-09-28T17:00:00Z","v":4947,"vw":12.130335},{"c":12.2,"h":12.2,"l":12.135,"n":140,"o":12.19,"t":"2026-09-28T17:15:00Z","v":11283,"vw":12.181703},{"c":12.4,"h":12.4,"l":12.21,"n":151,"o":12.21,"t":"2026-09-28T17:30:00Z","v":5605,"vw":12.307741},{"c":12.375,"h":12.47,"l":12.35,"n":170,"o":12.42,"t":"2026-09-28T17:45:00Z","v":12463,"vw":12.428639},{"c":12.53,"h":12.53,"l":12.32,"n":359,"o":12.39,"t":"2026-09-28T18:00:00Z","v":43618,"vw":12.410391},{"c":12.48,"h":12.54,"l":12.44,"n":117,"o":12.54,"t":"2026-09-28T18:15:00Z","v":5155,"vw":12.490551},{"c":12.43,"h":12.46,"l":12.41,"n":115,"o":12.41,"t":"2026-09-28T18:30:00Z","v":4875,"vw":12.445494},{"c":12.425,"h":12.45,"l":12.42,"n":87,"o":12.43,"t":"2026-09-28T18:45:00Z","v":3756,"vw":12.432515},{"c":12.6,"h":12.615,"l":12.39,"n":276,"o":12.415,"t":"2026-09-28T19:00:00Z","v":15988,"vw":12.489459},{"c":12.6225,"h":12.66,"l":12.585,"n":261,"o":12.59,"t":"2026-09-28T19:15:00Z","v":13800,"vw":12.609705},{"c":12.59,"h":12.66,"l":12.575,"n":268,"o":12.5948,"t":"2026-09-28T19:30:00Z","v":21454,"vw":12.606807},{"c":12.64,"h":12.68,"l":12.58,"n":880,"o":12.585,"t":"2026-09-28T19:45:00Z","v":46067,"vw":12.628581},{"c":12.615,"h":12.615,"l":12.615,"n":11,"o":12.615,"t":"2026-09-28T20:00:00Z","v":29533,"vw":12.615},{"c":12.58,"h":12.72,"l":12.44,"n":170,"o":12.62,"t":"2026-09-29T13:30:00Z","v":14788,"vw":12.615731},{"c":12.58,"h":12.65,"l":12.5475,"n":50,"o":12.5475,"t":"2026-09-29T13:45:00Z","v":4156,"vw":12.583958},{"c":12.49,"h":12.58,"l":12.45,"n":107,"o":12.58,"t":"2026-09-29T14:00:00Z","v":9570,"vw":12.533277},{"c":12.5125,"h":12.53,"l":12.45,"n":297,"o":12.53,"t":"2026-09-29T14:15:00Z","v":10279,"vw":12.511035},{"c":12.48,"h":12.505,"l":12.43,"n":67,"o":12.505,"t":"2026-09-29T14:30:00Z","v":7506,"vw":12.483691},{"c":12.545,"h":12.55,"l":12.46,"n":52,"o":12.48,"t":"2026-09-29T14:45:00Z","v":3215,"vw":12.492008},{"c":12.515,"h":12.545,"l":12.5125,"n":124,"o":12.545,"t":"2026-09-29T15:00:00Z","v":9647,"vw":12.528846},{"c":12.47,"h":12.52,"l":12.47,"n":43,"o":12.5,"t":"2026-09-29T15:15:00Z","v":1395,"vw":12.485},{"c":12.49,"h":12.49,"l":12.48,"n":14,"o":12.48,"t":"2026-09-29T15:30:00Z","v":425,"vw":12.483333},{"c":12.54,"h":12.54,"l":12.44,"n":81,"o":12.48,"t":"2026-09-29T15:45:00Z","v":4250,"vw":12.489257},{"c":12.595,"h":12.6,"l":12.55,"n":44,"o":12.55,"t":"2026-09-29T16:00:00Z","v":1715,"vw":12.585928},{"c":12.64,"h":12.64,"l":12.57,"n":58,"o":12.57,"t":"2026-09-29T16:15:00Z","v":1954,"vw":12.617638},{"c":12.66,"h":12.66,"l":12.66,"n":17,"o":12.66,"t":"2026-09-29T16:30:00Z","v":466,"vw":12.66},{"c":12.71,"h":12.71,"l":12.64,"n":68,"o":12.64,"t":"2026-09-29T16:45:00Z","v":1998,"vw":12.676418},{"c":12.66,"h":12.7478,"l":12.65,"n":94,"o":12.72,"t":"2026-09-29T17:00:00Z","v":4530,"vw":12.708678},{"c":12.67,"h":12.67,"l":12.63,"n":44,"o":12.65,"t":"2026-09-29T17:15:00Z","v":3331,"vw":12.654677},{"c":12.68,"h":12.68,"l":12.67,"n":11,"o":12.67,"t":"2026-09-29T17:30:00Z","v":683,"vw":12.6725},{"c":12.69,"h":12.69,"l":12.64,"n":71,"o":12.66,"t":"2026-09-29T17:45:00Z","v":2644,"vw":12.664024},{"c":12.78,"h":12.78,"l":12.69,"n":288,"o":12.69,"t":"2026-09-29T18:00:00Z","v":10935,"vw":12.716902},{"c":12.8,"h":12.8,"l":12.77,"n":103,"o":12.785,"t":"2026-09-29T18:15:00Z","v":4152,"vw":12.779843},{"c":12.73,"h":12.77,"l":12.67,"n":196,"o":12.77,"t":"2026-09-29T18:30:00Z","v":23776,"vw":12.708811},{"c":12.7,"h":12.76,"l":12.695,"n":136,"o":12.73,"t":"2026-09-29T18:45:00Z","v":8396,"vw":12.726639},{"c":12.79,"h":12.81,"l":12.71,"n":252,"o":12.72,"t":"2026-09-29T19:00:00Z","v":17386,"vw":12.744567},{"c":12.8,"h":12.85,"l":12.79,"n":269,"o":12.79,"t":"2026-09-29T19:15:00Z","v":14239,"vw":12.822592},{"c":12.665,"h":12.76,"l":12.53,"n":355,"o":12.76,"t":"2026-09-29T19:30:00Z","v":25997,"vw":12.667515},{"c":12.64,"h":12.675,"l":12.56,"n":1641,"o":12.665,"t":"2026-09-29T19:45:00Z","v":85597,"vw":12.626329},{"c":12.64,"h":12.64,"l":12.64,"n":18,"o":12.64,"t":"2026-09-29T20:00:00Z","v":33791,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-09-29T20:15:00Z","v":192,"vw":12.64},{"c":12.75,"h":12.75,"l":12.6,"n":2,"o":12.6,"t":"2026-09-30T09:00:00Z","v":200,"vw":12.675},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-09-30T13:15:00Z","v":100,"vw":12.67},{"c":12.725,"h":12.82,"l":12.44,"n":201,"o":12.67,"t":"2026-09-30T13:30:00Z","v":19087,"vw":12.655725},{"c":13,"h":13,"l":12.79,"n":115,"o":12.79,"t":"2026-09-30T13:45:00Z","v":9193,"vw":12.868932},{"c":12.96,"h":13.03,"l":12.86,"n":94,"o":12.93,"t":"2026-09-30T14:00:00Z","v":6426,"vw":12.981125},{"c":12.87,"h":13,"l":12.87,"n":94,"o":12.95,"t":"2026-09-30T14:15:00Z","v":9882,"vw":12.974006},{"c":13.07,"h":13.1,"l":12.93,"n":165,"o":12.93,"t":"2026-09-30T14:30:00Z","v":10481,"vw":13.02361},{"c":13.2,"h":13.25,"l":13.1,"n":195,"o":13.1,"t":"2026-09-30T14:45:00Z","v":17932,"vw":13.14837},{"c":13.24,"h":13.26,"l":13.1817,"n":109,"o":13.205,"t":"2026-09-30T15:00:00Z","v":7889,"vw":13.231638},{"c":13.26,"h":13.315,"l":13.25,"n":261,"o":13.25,"t":"2026-09-30T15:15:00Z","v":17481,"vw":13.270766},{"c":13.23,"h":13.41,"l":13.23,"n":156,"o":13.2601,"t":"2026-09-30T15:30:00Z","v":9006,"vw":13.325607},{"c":13.31,"h":13.31,"l":13.24,"n":128,"o":13.24,"t":"2026-09-30T15:45:00Z","v":7349,"vw":13.26473},{"c":13.31,"h":13.33,"l":13.31,"n":47,"o":13.32,"t":"2026-09-30T16:00:00Z","v":1536,"vw":13.322424},{"c":13.2995,"h":13.35,"l":13.2995,"n":70,"o":13.305,"t":"2026-09-30T16:15:00Z","v":11134,"vw":13.309263},{"c":13.31,"h":13.31,"l":13.29,"n":36,"o":13.3,"t":"2026-09-30T16:30:00Z","v":1143,"vw":13.296795},{"c":13.29,"h":13.38,"l":13.265,"n":326,"o":13.28,"t":"2026-09-30T16:45:00Z","v":24979,"vw":13.308923},{"c":13.22,"h":13.33,"l":13.21,"n":159,"o":13.315,"t":"2026-09-30T17:00:00Z","v":11567,"vw":13.302719},{"c":13.155,"h":13.19,"l":13.155,"n":41,"o":13.19,"t":"2026-09-30T17:15:00Z","v":1487,"vw":13.177071},{"c":13.24,"h":13.24,"l":13.14,"n":75,"o":13.14,"t":"2026-09-30T17:30:00Z","v":3732,"vw":13.194405},{"c":13.15,"h":13.34,"l":13.15,"n":99,"o":13.24,"t":"2026-09-30T17:45:00Z","v":5536,"vw":13.257816},{"c":13.17,"h":13.185,"l":13.12,"n":68,"o":13.185,"t":"2026-09-30T18:00:00Z","v":4779,"vw":13.148555},{"c":13.19,"h":13.19,"l":13.15,"n":49,"o":13.15,"t":"2026-09-30T18:15:00Z","v":2379,"vw":13.17056},{"c":13.14,"h":13.19,"l":13.14,"n":87,"o":13.19,"t":"2026-09-30T18:30:00Z","v":3385,"vw":13.169063},{"c":13.05,"h":13.115,"l":13.05,"n":138,"o":13.115,"t":"2026-09-30T18:45:00Z","v":5173,"vw":13.082592},{"c":13.17,"h":13.205,"l":13.01,"n":235,"o":13.07,"t":"2026-09-30T19:00:00Z","v":17054,"vw":13.088724},{"c":13.21,"h":13.21,"l":13.145,"n":176,"o":13.18,"t":"2026-09-30T19:15:00Z","v":10240,"vw":13.184928},{"c":13.3,"h":13.32,"l":13.23,"n":324,"o":13.24,"t":"2026-09-30T19:30:00Z","v":23279,"vw":13.260633},{"c":13.2,"h":13.295,"l":13.14,"n":976,"o":13.295,"t":"2026-09-30T19:45:00Z","v":101074,"vw":13.232611},{"c":13.18,"h":13.18,"l":13.18,"n":14,"o":13.18,"t":"2026-09-30T20:00:00Z","v":65409,"vw":13.18},{"c":13.41,"h":13.42,"l":12.97,"n":215,"o":13.08,"t":"2026-10-01T13:30:00Z","v":15625,"vw":13.207573},{"c":13.41,"h":13.45,"l":13.27,"n":753,"o":13.45,"t":"2026-10-01T13:45:00Z","v":20195,"vw":13.408276},{"c":13.445,"h":13.445,"l":13.32,"n":177,"o":13.38,"t":"2026-10-01T14:00:00Z","v":17579,"vw":13.383674},{"c":13.22,"h":13.4375,"l":13.22,"n":195,"o":13.435,"t":"2026-10-01T14:15:00Z","v":35101,"vw":13.421002},{"c":13.18,"h":13.215,"l":13.18,"n":35,"o":13.215,"t":"2026-10-01T14:30:00Z","v":564,"vw":13.188102},{"c":13.15,"h":13.205,"l":13.15,"n":76,"o":13.16,"t":"2026-10-01T14:45:00Z","v":12019,"vw":13.174502},{"c":13.21,"h":13.21,"l":13.15,"n":185,"o":13.16,"t":"2026-10-01T15:00:00Z","v":7324,"vw":13.183337},{"c":13.185,"h":13.2,"l":13.185,"n":40,"o":13.2,"t":"2026-10-01T15:15:00Z","v":1159,"vw":13.197},{"c":13.2,"h":13.22,"l":13.15,"n":104,"o":13.15,"t":"2026-10-01T15:30:00Z","v":2566,"vw":13.191054},{"c":13.18,"h":13.24,"l":13.18,"n":173,"o":13.23,"t":"2026-10-01T15:45:00Z","v":4979,"vw":13.209574},{"c":13.19,"h":13.22,"l":13.19,"n":78,"o":13.2,"t":"2026-10-01T16:00:00Z","v":1967,"vw":13.205909},{"c":13.22,"h":13.24,"l":13.19,"n":108,"o":13.2,"t":"2026-10-01T16:15:00Z","v":4338,"vw":13.208451},{"c":13.225,"h":13.26,"l":13.21,"n":132,"o":13.24,"t":"2026-10-01T16:30:00Z","v":3885,"vw":13.235631},{"c":13.19,"h":13.26,"l":13.17,"n":406,"o":13.26,"t":"2026-10-01T16:45:00Z","v":16826,"vw":13.222396},{"c":13.165,"h":13.19,"l":13.11,"n":156,"o":13.175,"t":"2026-10-01T17:00:00Z","v":3609,"vw":13.159923},{"c":13.27,"h":13.28,"l":13.17,"n":110,"o":13.17,"t":"2026-10-01T17:15:00Z","v":7575,"vw":13.227765},{"c":13.195,"h":13.29,"l":13.19,"n":140,"o":13.285,"t":"2026-10-01T17:30:00Z","v":3173,"vw":13.251765},{"c":13.07,"h":13.2291,"l":13.03,"n":175,"o":13.2291,"t":"2026-10-01T17:45:00Z","v":4244,"vw":13.115596},{"c":13.06,"h":13.08,"l":13.04,"n":85,"o":13.07,"t":"2026-10-01T18:00:00Z","v":1746,"vw":13.061111},{"c":13.03,"h":13.11,"l":13.03,"n":160,"o":13.08,"t":"2026-10-01T18:15:00Z","v":5793,"vw":13.067389},{"c":13.01,"h":13.06,"l":13.01,"n":160,"o":13.025,"t":"2026-10-01T18:30:00Z","v":4219,"vw":13.036532},{"c":13.07,"h":13.1,"l":12.985,"n":204,"o":12.99,"t":"2026-10-01T18:45:00Z","v":8209,"vw":13.042034},{"c":13.01,"h":13.07,"l":13.005,"n":228,"o":13.05,"t":"2026-10-01T19:00:00Z","v":17434,"vw":13.045883},{"c":12.98,"h":13.04,"l":12.98,"n":360,"o":13.01,"t":"2026-10-01T19:15:00Z","v":16891,"vw":13.009013},{"c":12.93,"h":13.01,"l":12.93,"n":275,"o":12.95,"t":"2026-10-01T19:30:00Z","v":12861,"vw":12.971951},{"c":12.84,"h":12.95,"l":12.83,"n":877,"o":12.9,"t":"2026-10-01T19:45:00Z","v":41614,"vw":12.872121},{"c":12.84,"h":12.84,"l":12.84,"n":10,"o":12.84,"t":"2026-10-01T20:00:00Z","v":36603,"vw":12.84},{"c":12.705,"h":13.2,"l":12.61,"n":91,"o":13.2,"t":"2026-10-02T13:30:00Z","v":10799,"vw":12.960846},{"c":12.89,"h":12.89,"l":12.79,"n":40,"o":12.85,"t":"2026-10-02T13:45:00Z","v":5361,"vw":12.85017},{"c":13.19,"h":13.21,"l":12.915,"n":154,"o":12.915,"t":"2026-10-02T14:00:00Z","v":9174,"vw":13.072137},{"c":12.975,"h":13.08,"l":12.975,"n":54,"o":13.08,"t":"2026-10-02T14:15:00Z","v":1532,"vw":13.016398},{"c":12.97,"h":13.04,"l":12.95,"n":48,"o":12.95,"t":"2026-10-02T14:30:00Z","v":2250,"vw":12.994134},{"c":12.97,"h":12.97,"l":12.97,"n":28,"o":12.97,"t":"2026-10-02T14:45:00Z","v":1132,"vw":12.97},{"c":13.05,"h":13.08,"l":12.97,"n":414,"o":12.97,"t":"2026-10-02T15:00:00Z","v":29862,"vw":13.020148},{"c":13.08,"h":13.09,"l":13,"n":112,"o":13.07,"t":"2026-10-02T15:15:00Z","v":7585,"vw":13.065646},{"c":13.02,"h":13.08,"l":13.02,"n":119,"o":13.08,"t":"2026-10-02T15:30:00Z","v":2622,"vw":13.053077},{"c":13,"h":13.08,"l":13,"n":82,"o":13.02,"t":"2026-10-02T15:45:00Z","v":3033,"vw":13.041322},{"c":12.96,"h":13.02,"l":12.96,"n":80,"o":13.01,"t":"2026-10-02T16:00:00Z","v":2456,"vw":12.996667},{"c":12.85,"h":13,"l":12.81,"n":218,"o":13,"t":"2026-10-02T16:15:00Z","v":132396,"vw":12.920726},{"c":12.74,"h":12.89,"l":12.685,"n":197,"o":12.86,"t":"2026-10-02T16:30:00Z","v":43140,"vw":12.836434},{"c":12.66,"h":12.7376,"l":12.63,"n":75,"o":12.685,"t":"2026-10-02T16:45:00Z","v":2580,"vw":12.692061},{"c":12.63,"h":12.67,"l":12.63,"n":60,"o":12.66,"t":"2026-10-02T17:00:00Z","v":2185,"vw":12.645385},{"c":12.62,"h":12.66,"l":12.58,"n":95,"o":12.58,"t":"2026-10-02T17:15:00Z","v":6146,"vw":12.626448},{"c":12.616,"h":12.65,"l":12.6,"n":123,"o":12.6,"t":"2026-10-02T17:30:00Z","v":4327,"vw":12.62579},{"c":12.62,"h":12.645,"l":12.62,"n":108,"o":12.6347,"t":"2026-10-02T17:45:00Z","v":5142,"vw":12.635305},{"c":12.59,"h":12.66,"l":12.59,"n":55,"o":12.62,"t":"2026-10-02T18:00:00Z","v":1586,"vw":12.607547},{"c":12.59,"h":12.62,"l":12.58,"n":98,"o":12.59,"t":"2026-10-02T18:15:00Z","v":4954,"vw":12.589713},{"c":12.61,"h":12.64,"l":12.6,"n":61,"o":12.61,"t":"2026-10-02T18:30:00Z","v":2471,"vw":12.612572},{"c":12.61,"h":12.64,"l":12.58,"n":108,"o":12.6067,"t":"2026-10-02T18:45:00Z","v":8300,"vw":12.613268},{"c":12.61,"h":12.625,"l":12.6,"n":150,"o":12.62,"t":"2026-10-02T19:00:00Z","v":5852,"vw":12.610481},{"c":12.64,"h":12.65,"l":12.6,"n":159,"o":12.6,"t":"2026-10-02T19:15:00Z","v":6156,"vw":12.628751},{"c":12.94,"h":12.97,"l":12.64,"n":247,"o":12.66,"t":"2026-10-02T19:30:00Z","v":277855,"vw":12.647488},{"c":12.99,"h":13.05,"l":12.83,"n":1251,"o":12.935,"t":"2026-10-02T19:45:00Z","v":116258,"vw":12.92722},{"c":12.96,"h":12.96,"l":12.96,"n":7,"o":12.96,"t":"2026-10-02T20:00:00Z","v":39234,"vw":12.96},{"c":12.85,"h":13.025,"l":12.73,"n":74,"o":12.95,"t":"2026-10-05T13:30:00Z","v":5868,"vw":12.914367},{"c":12.85,"h":12.85,"l":12.83,"n":31,"o":12.85,"t":"2026-10-05T13:45:00Z","v":705,"vw":12.84},{"c":12.83,"h":12.88,"l":12.83,"n":97,"o":12.83,"t":"2026-10-05T14:00:00Z","v":5207,"vw":12.849945},{"c":12.755,"h":12.85,"l":12.755,"n":48,"o":12.85,"t":"2026-10-05T14:15:00Z","v":6705,"vw":12.806167},{"c":12.61,"h":12.68,"l":12.6037,"n":48,"o":12.68,"t":"2026-10-05T14:30:00Z","v":1771,"vw":12.641834},{"c":12.7,"h":12.7,"l":12.63,"n":28,"o":12.63,"t":"2026-10-05T14:45:00Z","v":1414,"vw":12.653921},{"c":12.63,"h":12.67,"l":12.63,"n":75,"o":12.65,"t":"2026-10-05T15:00:00Z","v":3181,"vw":12.646977},{"c":12.715,"h":12.715,"l":12.64,"n":26,"o":12.67,"t":"2026-10-05T15:15:00Z","v":852,"vw":12.690714},{"c":12.73,"h":12.73,"l":12.73,"n":9,"o":12.73,"t":"2026-10-05T15:45:00Z","v":404,"vw":12.73},{"c":12.81,"h":12.82,"l":12.745,"n":32,"o":12.745,"t":"2026-10-05T16:00:00Z","v":1544,"vw":12.79},{"c":12.89,"h":12.89,"l":12.805,"n":36,"o":12.805,"t":"2026-10-05T16:15:00Z","v":1631,"vw":12.855154},{"c":12.81,"h":12.9547,"l":12.81,"n":111,"o":12.92,"t":"2026-10-05T16:45:00Z","v":7646,"vw":12.886903},{"c":12.78,"h":12.8,"l":12.76,"n":31,"o":12.8,"t":"2026-10-05T17:00:00Z","v":1113,"vw":12.783243},{"c":12.76,"h":12.7959,"l":12.74,"n":75,"o":12.7959,"t":"2026-10-05T17:15:00Z","v":3034,"vw":12.773761},{"c":12.65,"h":12.7499,"l":12.63,"n":93,"o":12.73,"t":"2026-10-05T17:30:00Z","v":4565,"vw":12.689947},{"c":12.6699,"h":12.68,"l":12.6,"n":69,"o":12.66,"t":"2026-10-05T17:45:00Z","v":4112,"vw":12.652797},{"c":12.645,"h":12.6665,"l":12.61,"n":30,"o":12.6665,"t":"2026-10-05T18:00:00Z","v":1565,"vw":12.650966},{"c":12.64,"h":12.65,"l":12.63,"n":49,"o":12.63,"t":"2026-10-05T18:15:00Z","v":1834,"vw":12.6375},{"c":12.565,"h":12.6699,"l":12.565,"n":67,"o":12.6699,"t":"2026-10-05T18:30:00Z","v":3288,"vw":12.620944},{"c":12.6184,"h":12.6184,"l":12.47,"n":160,"o":12.52,"t":"2026-10-05T18:45:00Z","v":12205,"vw":12.53066},{"c":12.67,"h":12.67,"l":12.59,"n":60,"o":12.59,"t":"2026-10-05T19:00:00Z","v":2410,"vw":12.622867},{"c":12.62,"h":12.675,"l":12.61,"n":109,"o":12.675,"t":"2026-10-05T19:15:00Z","v":4529,"vw":12.644316},{"c":12.67,"h":12.69,"l":12.61,"n":220,"o":12.62,"t":"2026-10-05T19:30:00Z","v":11176,"vw":12.641857},{"c":12.6,"h":12.72,"l":12.55,"n":1213,"o":12.675,"t":"2026-10-05T19:45:00Z","v":73632,"vw":12.602993},{"c":12.6,"h":12.6,"l":12.6,"n":8,"o":12.6,"t":"2026-10-05T20:00:00Z","v":45885,"vw":12.6},{"c":12.51,"h":12.66,"l":12.51,"n":56,"o":12.66,"t":"2026-10-06T13:30:00Z","v":4479,"vw":12.60436},{"c":12.44,"h":12.51,"l":12.325,"n":118,"o":12.51,"t":"2026-10-06T13:45:00Z","v":7263,"vw":12.410804},{"c":12.095,"h":12.44,"l":12.09,"n":152,"o":12.43,"t":"2026-10-06T14:00:00Z","v":7127,"vw":12.241699},{"c":12.07,"h":12.1399,"l":12.03,"n":143,"o":12.07,"t":"2026-10-06T14:15:00Z","v":5526,"vw":12.086239},{"c":12.02,"h":12.1,"l":11.97,"n":182,"o":12.05,"t":"2026-10-06T14:30:00Z","v":7862,"vw":12.03713},{"c":12.15,"h":12.15,"l":12.02,"n":203,"o":12.03,"t":"2026-10-06T14:45:00Z","v":8214,"vw":12.063611},{"c":12.17,"h":12.2899,"l":12.11,"n":120,"o":12.11,"t":"2026-10-06T15:00:00Z","v":4915,"vw":12.181786},{"c":12.335,"h":12.35,"l":12.205,"n":90,"o":12.205,"t":"2026-10-06T15:15:00Z","v":3849,"vw":12.281769},{"c":12.23,"h":12.31,"l":12.17,"n":37,"o":12.31,"t":"2026-10-06T15:30:00Z","v":1184,"vw":12.259444},{"c":12.185,"h":12.275,"l":12.18,"n":92,"o":12.275,"t":"2026-10-06T15:45:00Z","v":3534,"vw":12.225},{"c":12.13,"h":12.185,"l":12.11,"n":56,"o":12.185,"t":"2026-10-06T16:00:00Z","v":1440,"vw":12.150358},{"c":12.35,"h":12.37,"l":12.13,"n":198,"o":12.155,"t":"2026-10-06T16:15:00Z","v":12586,"vw":12.284575},{"c":12.25,"h":12.41,"l":12.25,"n":133,"o":12.34,"t":"2026-10-06T16:30:00Z","v":12862,"vw":12.320504},{"c":12.22,"h":12.23,"l":12.175,"n":70,"o":12.23,"t":"2026-10-06T16:45:00Z","v":2722,"vw":12.216057},{"c":12.17,"h":12.2299,"l":12.17,"n":50,"o":12.22,"t":"2026-10-06T17:00:00Z","v":2466,"vw":12.199457},{"c":12.12,"h":12.18,"l":12.12,"n":49,"o":12.135,"t":"2026-10-06T17:15:00Z","v":1710,"vw":12.159615},{"c":12.19,"h":12.215,"l":12.1,"n":117,"o":12.1,"t":"2026-10-06T17:30:00Z","v":5505,"vw":12.170124},{"c":12.175,"h":12.23,"l":12.1,"n":73,"o":12.195,"t":"2026-10-06T17:45:00Z","v":7040,"vw":12.186652},{"c":12.245,"h":12.245,"l":12.14,"n":136,"o":12.175,"t":"2026-10-06T18:00:00Z","v":6230,"vw":12.209007},{"c":12.36,"h":12.36,"l":12.245,"n":256,"o":12.245,"t":"2026-10-06T18:15:00Z","v":14048,"vw":12.306964},{"c":12.29,"h":12.37,"l":12.23,"n":91,"o":12.37,"t":"2026-10-06T18:30:00Z","v":4119,"vw":12.299269},{"c":12.28,"h":12.29,"l":12.195,"n":80,"o":12.29,"t":"2026-10-06T18:45:00Z","v":2854,"vw":12.264696},{"c":12.25,"h":12.33,"l":12.195,"n":273,"o":12.32,"t":"2026-10-06T19:00:00Z","v":22673,"vw":12.278857},{"c":12.15,"h":12.24,"l":12.0928,"n":162,"o":12.24,"t":"2026-10-06T19:15:00Z","v":6897,"vw":12.151911},{"c":12.185,"h":12.2,"l":12.15,"n":353,"o":12.15,"t":"2026-10-06T19:30:00Z","v":10965,"vw":12.179846},{"c":12.16,"h":12.245,"l":12.13,"n":1036,"o":12.185,"t":"2026-10-06T19:45:00Z","v":57347,"vw":12.183738},{"c":12.17,"h":12.17,"l":12.17,"n":22,"o":12.17,"t":"2026-10-06T20:00:00Z","v":33546,"vw":12.17},{"c":12.125,"h":12.2,"l":12.05,"n":61,"o":12.09,"t":"2026-10-07T13:30:00Z","v":5931,"vw":12.096765},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-07T13:45:00Z","v":105,"vw":12.1},{"c":12.39,"h":12.39,"l":12.075,"n":26,"o":12.075,"t":"2026-10-07T14:00:00Z","v":1141,"vw":12.263043},{"c":12.185,"h":12.31,"l":12.1,"n":63,"o":12.2906,"t":"2026-10-07T14:15:00Z","v":3008,"vw":12.2048},{"c":12.15,"h":12.2,"l":12.14,"n":63,"o":12.185,"t":"2026-10-07T14:30:00Z","v":3701,"vw":12.17871},{"c":12.32,"h":12.32,"l":12.11,"n":28,"o":12.215,"t":"2026-10-07T14:45:00Z","v":907,"vw":12.23},{"c":12.25,"h":12.25,"l":12.09,"n":23,"o":12.185,"t":"2026-10-07T15:00:00Z","v":732,"vw":12.163333},{"c":12.2,"h":12.29,"l":12.185,"n":27,"o":12.185,"t":"2026-10-07T15:15:00Z","v":796,"vw":12.24423},{"c":12.18,"h":12.27,"l":12.18,"n":89,"o":12.27,"t":"2026-10-07T15:30:00Z","v":2393,"vw":12.202857},{"c":12.38,"h":12.38,"l":12.17,"n":129,"o":12.17,"t":"2026-10-07T15:45:00Z","v":27246,"vw":12.296286},{"c":12.405,"h":12.465,"l":12.36,"n":81,"o":12.4,"t":"2026-10-07T16:00:00Z","v":8768,"vw":12.406968},{"c":12.53,"h":12.53,"l":12.3,"n":84,"o":12.3,"t":"2026-10-07T16:15:00Z","v":4357,"vw":12.418945},{"c":12.485,"h":12.52,"l":12.485,"n":20,"o":12.52,"t":"2026-10-07T16:30:00Z","v":599,"vw":12.5025},{"c":12.51,"h":12.56,"l":12.51,"n":107,"o":12.51,"t":"2026-10-07T16:45:00Z","v":4460,"vw":12.530935},{"c":12.535,"h":12.57,"l":12.465,"n":110,"o":12.48,"t":"2026-10-07T17:00:00Z","v":3965,"vw":12.542844},{"c":12.53,"h":12.53,"l":12.46,"n":92,"o":12.52,"t":"2026-10-07T17:15:00Z","v":3465,"vw":12.505022},{"c":12.5,"h":12.53,"l":12.47,"n":28,"o":12.485,"t":"2026-10-07T17:30:00Z","v":1134,"vw":12.497222},{"c":12.41,"h":12.46,"l":12.41,"n":45,"o":12.46,"t":"2026-10-07T17:45:00Z","v":1520,"vw":12.447748},{"c":12.42,"h":12.48,"l":12.3501,"n":37,"o":12.41,"t":"2026-10-07T18:00:00Z","v":1788,"vw":12.376734},{"c":12.53,"h":12.53,"l":12.405,"n":76,"o":12.46,"t":"2026-10-07T18:15:00Z","v":2553,"vw":12.452647},{"c":12.53,"h":12.56,"l":12.53,"n":35,"o":12.55,"t":"2026-10-07T18:30:00Z","v":1856,"vw":12.549104},{"c":12.48,"h":12.5,"l":12.48,"n":15,"o":12.5,"t":"2026-10-07T18:45:00Z","v":323,"vw":12.49},{"c":12.41,"h":12.48,"l":12.39,"n":91,"o":12.48,"t":"2026-10-07T19:00:00Z","v":2798,"vw":12.424959},{"c":12.38,"h":12.41,"l":12.36,"n":115,"o":12.41,"t":"2026-10-07T19:15:00Z","v":4353,"vw":12.374547},{"c":12.44,"h":12.45,"l":12.385,"n":152,"o":12.385,"t":"2026-10-07T19:30:00Z","v":6590,"vw":12.414057},{"c":12.4,"h":12.455,"l":12.33,"n":848,"o":12.45,"t":"2026-10-07T19:45:00Z","v":39040,"vw":12.384574},{"c":12.37,"h":12.37,"l":12.37,"n":18,"o":12.37,"t":"2026-10-07T20:00:00Z","v":40369,"vw":12.37},{"c":12.06,"h":12.35,"l":12.025,"n":87,"o":12.26,"t":"2026-10-08T13:30:00Z","v":15590,"vw":12.288234},{"c":12.07,"h":12.22,"l":12.07,"n":60,"o":12.1,"t":"2026-10-08T13:45:00Z","v":5045,"vw":12.125648},{"c":11.92,"h":12.0899,"l":11.91,"n":15,"o":11.98,"t":"2026-10-08T14:00:00Z","v":1335,"vw":12.040266},{"c":11.895,"h":11.96,"l":11.7,"n":113,"o":11.83,"t":"2026-10-08T14:15:00Z","v":5580,"vw":11.889792},{"c":11.86,"h":11.92,"l":11.81,"n":23,"o":11.81,"t":"2026-10-08T14:30:00Z","v":906,"vw":11.863472},{"c":11.965,"h":12,"l":11.86,"n":110,"o":11.86,"t":"2026-10-08T14:45:00Z","v":8209,"vw":11.944432},{"c":12.025,"h":12.03,"l":11.96,"n":132,"o":12.01,"t":"2026-10-08T15:00:00Z","v":6155,"vw":12.0034},{"c":12.08,"h":12.08,"l":12.035,"n":41,"o":12.035,"t":"2026-10-08T15:15:00Z","v":2485,"vw":12.059318},{"c":11.99,"h":12.02,"l":11.97,"n":47,"o":12.02,"t":"2026-10-08T15:30:00Z","v":1230,"vw":11.996428},{"c":12.02,"h":12.02,"l":11.9,"n":40,"o":11.98,"t":"2026-10-08T15:45:00Z","v":3344,"vw":11.964286},{"c":11.92,"h":11.99,"l":11.915,"n":59,"o":11.97,"t":"2026-10-08T16:00:00Z","v":2998,"vw":11.961661},{"c":11.97,"h":12.03,"l":11.925,"n":69,"o":11.95,"t":"2026-10-08T16:15:00Z","v":3071,"vw":11.98404},{"c":11.905,"h":11.9601,"l":11.85,"n":42,"o":11.9601,"t":"2026-10-08T16:30:00Z","v":2900,"vw":11.902186},{"c":12.045,"h":12.07,"l":11.85,"n":97,"o":11.905,"t":"2026-10-08T16:45:00Z","v":6062,"vw":11.991587},{"c":12.19,"h":12.1975,"l":12.07,"n":118,"o":12.08,"t":"2026-10-08T17:00:00Z","v":5345,"vw":12.133621},{"c":12.24,"h":12.24,"l":12.15,"n":52,"o":12.16,"t":"2026-10-08T17:15:00Z","v":1705,"vw":12.187712},{"c":12.285,"h":12.29,"l":12.23,"n":69,"o":12.28,"t":"2026-10-08T17:30:00Z","v":2365,"vw":12.270473},{"c":12.2803,"h":12.2803,"l":12.21,"n":25,"o":12.21,"t":"2026-10-08T17:45:00Z","v":1611,"vw":12.253178},{"c":12.26,"h":12.26,"l":12.2001,"n":21,"o":12.2001,"t":"2026-10-08T18:00:00Z","v":805,"vw":12.250405},{"c":12.19,"h":12.26,"l":12.19,"n":73,"o":12.26,"t":"2026-10-08T18:15:00Z","v":2929,"vw":12.213172},{"c":12.2,"h":12.25,"l":12.17,"n":159,"o":12.17,"t":"2026-10-08T18:30:00Z","v":10666,"vw":12.198182},{"c":12.18,"h":12.2199,"l":12.18,"n":84,"o":12.21,"t":"2026-10-08T18:45:00Z","v":4303,"vw":12.210704},{"c":12.23,"h":12.23,"l":12.2,"n":37,"o":12.2,"t":"2026-10-08T19:00:00Z","v":1113,"vw":12.212841},{"c":12.18,"h":12.255,"l":12.18,"n":178,"o":12.21,"t":"2026-10-08T19:15:00Z","v":11647,"vw":12.231546},{"c":12.15,"h":12.19,"l":12.15,"n":53,"o":12.19,"t":"2026-10-08T19:30:00Z","v":2118,"vw":12.172851},{"c":12.08,"h":12.15,"l":12.08,"n":854,"o":12.145,"t":"2026-10-08T19:45:00Z","v":33408,"vw":12.117901},{"c":12.28,"h":12.28,"l":12.1,"n":21,"o":12.1,"t":"2026-10-08T20:00:00Z","v":127265,"vw":12.100283},{"c":12.07,"h":12.28,"l":12.07,"n":76,"o":12.07,"t":"2026-10-09T13:30:00Z","v":6902,"vw":12.192002},{"c":12.3,"h":12.3,"l":12.15,"n":20,"o":12.255,"t":"2026-10-09T13:45:00Z","v":1475,"vw":12.17},{"c":12.38,"h":12.465,"l":12.32,"n":106,"o":12.33,"t":"2026-10-09T14:00:00Z","v":6504,"vw":12.383736},{"c":12.385,"h":12.385,"l":12.14,"n":38,"o":12.25,"t":"2026-10-09T14:15:00Z","v":1461,"vw":12.245209},{"c":12.17,"h":12.28,"l":12.17,"n":44,"o":12.28,"t":"2026-10-09T14:30:00Z","v":3267,"vw":12.201639},{"c":12.17,"h":12.17,"l":12.1,"n":75,"o":12.15,"t":"2026-10-09T14:45:00Z","v":3173,"vw":12.142991},{"c":12.11,"h":12.11,"l":12.1,"n":37,"o":12.11,"t":"2026-10-09T15:00:00Z","v":2076,"vw":12.101509},{"c":12.18,"h":12.18,"l":12.13,"n":44,"o":12.17,"t":"2026-10-09T15:15:00Z","v":1072,"vw":12.160198},{"c":12.18,"h":12.3,"l":12.13,"n":205,"o":12.18,"t":"2026-10-09T15:30:00Z","v":16648,"vw":12.25092},{"c":12.21,"h":12.21,"l":12.16,"n":33,"o":12.19,"t":"2026-10-09T15:45:00Z","v":968,"vw":12.18},{"c":12.26,"h":12.27,"l":12.19,"n":53,"o":12.19,"t":"2026-10-09T16:00:00Z","v":1326,"vw":12.22},{"c":12.28,"h":12.3,"l":12.22,"n":101,"o":12.26,"t":"2026-10-09T16:15:00Z","v":9100,"vw":12.259336},{"c":12.345,"h":12.41,"l":12.31,"n":42,"o":12.33,"t":"2026-10-09T16:30:00Z","v":2689,"vw":12.34475},{"c":12.37,"h":12.385,"l":12.34,"n":25,"o":12.345,"t":"2026-10-09T16:45:00Z","v":1068,"vw":12.366935},{"c":12.37,"h":12.43,"l":12.37,"n":19,"o":12.43,"t":"2026-10-09T17:00:00Z","v":779,"vw":12.38757},{"c":12.37,"h":12.41,"l":12.37,"n":23,"o":12.38,"t":"2026-10-09T17:15:00Z","v":1452,"vw":12.380844},{"c":12.355,"h":12.355,"l":12.33,"n":32,"o":12.34,"t":"2026-10-09T17:30:00Z","v":1752,"vw":12.345682},{"c":12.395,"h":12.4,"l":12.35,"n":93,"o":12.36,"t":"2026-10-09T17:45:00Z","v":4506,"vw":12.376341},{"c":12.38,"h":12.3962,"l":12.38,"n":34,"o":12.385,"t":"2026-10-09T18:00:00Z","v":5928,"vw":12.380911},{"c":12.44,"h":12.44,"l":12.4,"n":40,"o":12.4,"t":"2026-10-09T18:15:00Z","v":1312,"vw":12.426446},{"c":12.485,"h":12.52,"l":12.41,"n":56,"o":12.41,"t":"2026-10-09T18:30:00Z","v":3453,"vw":12.463353},{"c":12.5151,"h":12.58,"l":12.47,"n":212,"o":12.475,"t":"2026-10-09T18:45:00Z","v":15170,"vw":12.508611},{"c":12.52,"h":12.53,"l":12.49,"n":158,"o":12.53,"t":"2026-10-09T19:00:00Z","v":6219,"vw":12.513125},{"c":12.52,"h":12.59,"l":12.515,"n":152,"o":12.52,"t":"2026-10-09T19:15:00Z","v":8444,"vw":12.541613},{"c":12.575,"h":12.61,"l":12.522,"n":170,"o":12.522,"t":"2026-10-09T19:30:00Z","v":6885,"vw":12.578078},{"c":12.48,"h":12.59,"l":12.45,"n":574,"o":12.575,"t":"2026-10-09T19:45:00Z","v":30066,"vw":12.530119},{"c":12.5,"h":12.5,"l":12.5,"n":10,"o":12.5,"t":"2026-10-09T20:00:00Z","v":28035,"vw":12.5},{"c":12.5652,"h":12.635,"l":12.42,"n":29,"o":12.48,"t":"2026-10-12T13:30:00Z","v":4516,"vw":12.522916},{"c":12.38,"h":12.63,"l":12.31,"n":23,"o":12.36,"t":"2026-10-12T13:45:00Z","v":1042,"vw":12.39},{"c":12.36,"h":12.44,"l":12.26,"n":148,"o":12.31,"t":"2026-10-12T14:00:00Z","v":9551,"vw":12.346387},{"c":12.285,"h":12.38,"l":12.25,"n":86,"o":12.33,"t":"2026-10-12T14:15:00Z","v":5036,"vw":12.300394},{"c":12.225,"h":12.24,"l":12.15,"n":74,"o":12.24,"t":"2026-10-12T14:30:00Z","v":3671,"vw":12.215178},{"c":12.275,"h":12.275,"l":12.2,"n":53,"o":12.21,"t":"2026-10-12T14:45:00Z","v":2104,"vw":12.243637},{"c":12.29,"h":12.3,"l":12.24,"n":76,"o":12.24,"t":"2026-10-12T15:00:00Z","v":4188,"vw":12.276581},{"c":12.24,"h":12.27,"l":12.24,"n":24,"o":12.27,"t":"2026-10-12T15:15:00Z","v":1128,"vw":12.262818},{"c":12.24,"h":12.265,"l":12.24,"n":26,"o":12.24,"t":"2026-10-12T15:30:00Z","v":1406,"vw":12.249091},{"c":12.265,"h":12.27,"l":12.23,"n":30,"o":12.23,"t":"2026-10-12T15:45:00Z","v":1109,"vw":12.252143},{"c":12.2389,"h":12.2499,"l":12.22,"n":68,"o":12.24,"t":"2026-10-12T16:00:00Z","v":4191,"vw":12.226118},{"c":12.26,"h":12.26,"l":12.22,"n":29,"o":12.22,"t":"2026-10-12T16:15:00Z","v":1636,"vw":12.245555},{"c":12.23,"h":12.24,"l":12.22,"n":11,"o":12.24,"t":"2026-10-12T16:30:00Z","v":1133,"vw":12.234748},{"c":12.22,"h":12.25,"l":12.22,"n":30,"o":12.25,"t":"2026-10-12T16:45:00Z","v":1071,"vw":12.238603},{"c":12.2,"h":12.21,"l":12.18,"n":42,"o":12.21,"t":"2026-10-12T17:00:00Z","v":2304,"vw":12.199402},{"c":12.25,"h":12.2749,"l":12.2,"n":68,"o":12.21,"t":"2026-10-12T17:15:00Z","v":3076,"vw":12.23243},{"c":12.2975,"h":12.2975,"l":12.2975,"n":7,"o":12.2975,"t":"2026-10-12T17:30:00Z","v":492,"vw":12.2975},{"c":12.24,"h":12.27,"l":12.24,"n":51,"o":12.24,"t":"2026-10-12T17:45:00Z","v":4212,"vw":12.256029},{"c":12.25,"h":12.25,"l":12.25,"n":15,"o":12.25,"t":"2026-10-12T18:00:00Z","v":570,"vw":12.25},{"c":12.2972,"h":12.2972,"l":12.27,"n":19,"o":12.27,"t":"2026-10-12T18:15:00Z","v":842,"vw":12.280513},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-10-12T18:30:00Z","v":1378,"vw":12.26},{"c":12.265,"h":12.27,"l":12.24,"n":81,"o":12.2507,"t":"2026-10-12T18:45:00Z","v":3683,"vw":12.253865},{"c":12.28,"h":12.28,"l":12.26,"n":15,"o":12.265,"t":"2026-10-12T19:00:00Z","v":897,"vw":12.27509},{"c":12.27,"h":12.27,"l":12.27,"n":12,"o":12.27,"t":"2026-10-12T19:15:00Z","v":346,"vw":12.27},{"c":12.28,"h":12.28,"l":12.23,"n":117,"o":12.27,"t":"2026-10-12T19:30:00Z","v":4484,"vw":12.263191},{"c":12.3,"h":12.31,"l":12.26,"n":445,"o":12.275,"t":"2026-10-12T19:45:00Z","v":22205,"vw":12.289018},{"c":12.3,"h":12.3,"l":12.3,"n":12,"o":12.3,"t":"2026-10-12T20:00:00Z","v":24443,"vw":12.3},{"c":12.13,"h":12.37,"l":12.13,"n":37,"o":12.37,"t":"2026-10-13T13:30:00Z","v":4255,"vw":12.349458},{"c":12.04,"h":12.0829,"l":11.9,"n":82,"o":12.07,"t":"2026-10-13T13:45:00Z","v":2298,"vw":12.007647},{"c":12.03,"h":12.12,"l":12.02,"n":80,"o":12.05,"t":"2026-10-13T14:00:00Z","v":4332,"vw":12.082612},{"c":12.0181,"h":12.07,"l":11.95,"n":98,"o":12.03,"t":"2026-10-13T14:15:00Z","v":9858,"vw":11.991843},{"c":11.9869,"h":11.9869,"l":11.94,"n":9,"o":11.94,"t":"2026-10-13T14:30:00Z","v":804,"vw":11.961257},{"c":11.96,"h":11.96,"l":11.9301,"n":20,"o":11.9301,"t":"2026-10-13T14:45:00Z","v":1345,"vw":11.940618},{"c":11.8298,"h":11.88,"l":11.8298,"n":49,"o":11.88,"t":"2026-10-13T15:00:00Z","v":2218,"vw":11.855562},{"c":11.85,"h":11.85,"l":11.805,"n":59,"o":11.83,"t":"2026-10-13T15:15:00Z","v":2281,"vw":11.822665},{"c":11.745,"h":11.77,"l":11.745,"n":13,"o":11.77,"t":"2026-10-13T15:30:00Z","v":541,"vw":11.758461},{"c":11.78,"h":11.85,"l":11.7526,"n":47,"o":11.7526,"t":"2026-10-13T15:45:00Z","v":9286,"vw":11.790201},{"c":11.8399,"h":11.8399,"l":11.75,"n":28,"o":11.75,"t":"2026-10-13T16:00:00Z","v":848,"vw":11.779967},{"c":11.76,"h":11.77,"l":11.75,"n":30,"o":11.77,"t":"2026-10-13T16:15:00Z","v":2047,"vw":11.762353},{"c":11.76,"h":11.78,"l":11.76,"n":101,"o":11.76,"t":"2026-10-13T16:30:00Z","v":12147,"vw":11.762645},{"c":11.795,"h":11.83,"l":11.73,"n":106,"o":11.76,"t":"2026-10-13T16:45:00Z","v":6338,"vw":11.803633},{"c":11.72,"h":11.75,"l":11.72,"n":25,"o":11.75,"t":"2026-10-13T17:00:00Z","v":695,"vw":11.737755},{"c":11.78,"h":11.78,"l":11.7,"n":78,"o":11.71,"t":"2026-10-13T17:15:00Z","v":2682,"vw":11.742208},{"c":11.765,"h":11.765,"l":11.765,"n":2,"o":11.765,"t":"2026-10-13T17:30:00Z","v":200,"vw":11.765},{"c":11.68,"h":11.68,"l":11.68,"n":12,"o":11.68,"t":"2026-10-13T17:45:00Z","v":420,"vw":11.68},{"c":11.71,"h":11.75,"l":11.7,"n":41,"o":11.7,"t":"2026-10-13T18:00:00Z","v":1466,"vw":11.730578},{"c":11.74,"h":11.76,"l":11.7001,"n":126,"o":11.705,"t":"2026-10-13T18:15:00Z","v":6644,"vw":11.736947},{"c":11.71,"h":11.7548,"l":11.71,"n":97,"o":11.75,"t":"2026-10-13T18:30:00Z","v":3647,"vw":11.732251},{"c":11.6834,"h":11.7443,"l":11.67,"n":124,"o":11.725,"t":"2026-10-13T18:45:00Z","v":4576,"vw":11.70239},{"c":11.685,"h":11.69,"l":11.6447,"n":69,"o":11.66,"t":"2026-10-13T19:00:00Z","v":2746,"vw":11.667435},{"c":11.69,"h":11.69,"l":11.65,"n":49,"o":11.685,"t":"2026-10-13T19:15:00Z","v":1401,"vw":11.663933},{"c":11.62,"h":11.679,"l":11.62,"n":116,"o":11.679,"t":"2026-10-13T19:30:00Z","v":3406,"vw":11.647866},{"c":11.49,"h":11.6,"l":11.39,"n":975,"o":11.58,"t":"2026-10-13T19:45:00Z","v":48813,"vw":11.501311},{"c":11.52,"h":11.52,"l":11.52,"n":13,"o":11.52,"t":"2026-10-13T20:00:00Z","v":23831,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-13T20:15:00Z","v":384,"vw":11.52},{"c":11.34,"h":11.5,"l":11.16,"n":159,"o":11.44,"t":"2026-10-14T13:30:00Z","v":12739,"vw":11.340651},{"c":11.44,"h":11.565,"l":11.44,"n":70,"o":11.52,"t":"2026-10-14T13:45:00Z","v":2575,"vw":11.500656},{"c":11.33,"h":11.5,"l":11.33,"n":71,"o":11.47,"t":"2026-10-14T14:00:00Z","v":2054,"vw":11.44276},{"c":11.35,"h":11.41,"l":11.35,"n":76,"o":11.4,"t":"2026-10-14T14:15:00Z","v":2797,"vw":11.396973},{"c":11.35,"h":11.37,"l":11.31,"n":112,"o":11.37,"t":"2026-10-14T14:30:00Z","v":3783,"vw":11.343325},{"c":11.37,"h":11.39,"l":11.34,"n":97,"o":11.39,"t":"2026-10-14T14:45:00Z","v":3548,"vw":11.366328},{"c":11.4,"h":11.4,"l":11.375,"n":48,"o":11.38,"t":"2026-10-14T15:00:00Z","v":1097,"vw":11.387},{"c":11.37,"h":11.39,"l":11.37,"n":60,"o":11.39,"t":"2026-10-14T15:15:00Z","v":2052,"vw":11.377537},{"c":11.38,"h":11.38,"l":11.35,"n":77,"o":11.35,"t":"2026-10-14T15:30:00Z","v":2761,"vw":11.377692},{"c":11.31,"h":11.37,"l":11.31,"n":103,"o":11.37,"t":"2026-10-14T15:45:00Z","v":3225,"vw":11.349318},{"c":11.29,"h":11.31,"l":11.2601,"n":62,"o":11.2601,"t":"2026-10-14T16:00:00Z","v":2706,"vw":11.286962},{"c":11.195,"h":11.27,"l":11.18,"n":172,"o":11.25,"t":"2026-10-14T16:15:00Z","v":17865,"vw":11.243739},{"c":11.25,"h":11.26,"l":11.195,"n":91,"o":11.24,"t":"2026-10-14T16:30:00Z","v":4294,"vw":11.23516},{"c":11.23,"h":11.35,"l":11.23,"n":19,"o":11.285,"t":"2026-10-14T16:45:00Z","v":612,"vw":11.293},{"c":11.33,"h":11.36,"l":11.3,"n":68,"o":11.3,"t":"2026-10-14T17:00:00Z","v":2818,"vw":11.34096},{"c":11.3625,"h":11.3625,"l":11.31,"n":16,"o":11.32,"t":"2026-10-14T17:15:00Z","v":696,"vw":11.333787},{"c":11.3599,"h":11.3599,"l":11.32,"n":118,"o":11.35,"t":"2026-10-14T17:30:00Z","v":3656,"vw":11.344809},{"c":11.3699,"h":11.3699,"l":11.32,"n":48,"o":11.32,"t":"2026-10-14T17:45:00Z","v":2239,"vw":11.349208},{"c":11.37,"h":11.38,"l":11.33,"n":123,"o":11.355,"t":"2026-10-14T18:00:00Z","v":4673,"vw":11.361123},{"c":11.35,"h":11.36,"l":11.33,"n":86,"o":11.35,"t":"2026-10-14T18:15:00Z","v":3851,"vw":11.348578},{"c":11.31,"h":11.345,"l":11.31,"n":89,"o":11.345,"t":"2026-10-14T18:30:00Z","v":3541,"vw":11.327843},{"c":11.33,"h":11.3482,"l":11.3,"n":145,"o":11.3099,"t":"2026-10-14T18:45:00Z","v":6897,"vw":11.319092},{"c":11.2628,"h":11.335,"l":11.245,"n":165,"o":11.31,"t":"2026-10-14T19:00:00Z","v":8829,"vw":11.292414},{"c":11.325,"h":11.325,"l":11.29,"n":105,"o":11.29,"t":"2026-10-14T19:15:00Z","v":3309,"vw":11.304707},{"c":11.265,"h":11.32,"l":11.245,"n":223,"o":11.32,"t":"2026-10-14T19:30:00Z","v":7367,"vw":11.280314},{"c":11.18,"h":11.3,"l":11.145,"n":861,"o":11.27,"t":"2026-10-14T19:45:00Z","v":61041,"vw":11.181936},{"c":11.18,"h":11.18,"l":11.18,"n":10,"o":11.18,"t":"2026-10-14T20:00:00Z","v":35218,"vw":11.18},{"c":11.29,"h":11.55,"l":11.22,"n":192,"o":11.34,"t":"2026-10-15T13:30:00Z","v":11011,"vw":11.343788},{"c":11.595,"h":11.65,"l":11.3718,"n":97,"o":11.4,"t":"2026-10-15T13:45:00Z","v":8934,"vw":11.471729},{"c":11.675,"h":11.75,"l":11.62,"n":121,"o":11.67,"t":"2026-10-15T14:00:00Z","v":10089,"vw":11.685894},{"c":11.5,"h":11.675,"l":11.5,"n":63,"o":11.675,"t":"2026-10-15T14:15:00Z","v":3747,"vw":11.603468},{"c":11.46,"h":11.46,"l":11.46,"n":8,"o":11.46,"t":"2026-10-15T14:30:00Z","v":308,"vw":11.46},{"c":11.48,"h":11.6,"l":11.48,"n":60,"o":11.6,"t":"2026-10-15T14:45:00Z","v":2549,"vw":11.56375},{"c":11.44,"h":11.48,"l":11.42,"n":70,"o":11.46,"t":"2026-10-15T15:00:00Z","v":2259,"vw":11.448254},{"c":11.37,"h":11.45,"l":11.37,"n":40,"o":11.44,"t":"2026-10-15T15:15:00Z","v":1619,"vw":11.408182},{"c":11.37,"h":11.37,"l":11.37,"n":10,"o":11.37,"t":"2026-10-15T15:30:00Z","v":661,"vw":11.37},{"c":11.405,"h":11.405,"l":11.34,"n":39,"o":11.37,"t":"2026-10-15T15:45:00Z","v":1490,"vw":11.36},{"c":11.44,"h":11.45,"l":11.41,"n":48,"o":11.42,"t":"2026-10-15T16:00:00Z","v":3202,"vw":11.436161},{"c":11.41,"h":11.455,"l":11.41,"n":31,"o":11.45,"t":"2026-10-15T16:15:00Z","v":1531,"vw":11.444618},{"c":11.48,"h":11.505,"l":11.455,"n":57,"o":11.455,"t":"2026-10-15T16:30:00Z","v":2259,"vw":11.484591},{"c":11.485,"h":11.5,"l":11.48,"n":54,"o":11.48,"t":"2026-10-15T16:45:00Z","v":2242,"vw":11.488928},{"c":11.5,"h":11.53,"l":11.47,"n":95,"o":11.485,"t":"2026-10-15T17:00:00Z","v":6855,"vw":11.495907},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-10-15T17:15:00Z","v":125,"vw":11.5},{"c":11.51,"h":11.54,"l":11.4701,"n":100,"o":11.53,"t":"2026-10-15T17:45:00Z","v":4984,"vw":11.518476},{"c":11.545,"h":11.545,"l":11.47,"n":69,"o":11.49,"t":"2026-10-15T18:00:00Z","v":5863,"vw":11.499652},{"c":11.52,"h":11.53,"l":11.51,"n":67,"o":11.51,"t":"2026-10-15T18:15:00Z","v":2795,"vw":11.523642},{"c":11.56,"h":11.6,"l":11.54,"n":173,"o":11.54,"t":"2026-10-15T18:30:00Z","v":8696,"vw":11.576572},{"c":11.5,"h":11.545,"l":11.475,"n":107,"o":11.545,"t":"2026-10-15T18:45:00Z","v":8083,"vw":11.516176},{"c":11.5,"h":11.51,"l":11.49,"n":54,"o":11.51,"t":"2026-10-15T19:00:00Z","v":2051,"vw":11.50273},{"c":11.42,"h":11.485,"l":11.42,"n":130,"o":11.485,"t":"2026-10-15T19:15:00Z","v":5074,"vw":11.455659},{"c":11.5,"h":11.509,"l":11.42,"n":144,"o":11.42,"t":"2026-10-15T19:30:00Z","v":7493,"vw":11.444679},{"c":11.46,"h":11.49,"l":11.42,"n":515,"o":11.49,"t":"2026-10-15T19:45:00Z","v":23376,"vw":11.456427},{"c":11.47,"h":11.47,"l":11.47,"n":10,"o":11.47,"t":"2026-10-15T20:00:00Z","v":33393,"vw":11.47},{"c":11.29,"h":11.65,"l":11.27,"n":79,"o":11.65,"t":"2026-10-16T13:30:00Z","v":9124,"vw":11.402111},{"c":11.22,"h":11.255,"l":11.17,"n":68,"o":11.22,"t":"2026-10-16T13:45:00Z","v":3358,"vw":11.210375},{"c":11.41,"h":11.42,"l":11.26,"n":81,"o":11.26,"t":"2026-10-16T14:00:00Z","v":4297,"vw":11.322554},{"c":11.315,"h":11.34,"l":11.315,"n":10,"o":11.34,"t":"2026-10-16T14:15:00Z","v":388,"vw":11.325},{"c":11.29,"h":11.29,"l":11.29,"n":12,"o":11.29,"t":"2026-10-16T14:30:00Z","v":1439,"vw":11.29},{"c":11.23,"h":11.285,"l":11.23,"n":7,"o":11.285,"t":"2026-10-16T14:45:00Z","v":417,"vw":11.266667},{"c":11.185,"h":11.23,"l":11.185,"n":42,"o":11.23,"t":"2026-10-16T15:00:00Z","v":1127,"vw":11.203963},{"c":11.13,"h":11.18,"l":11.13,"n":67,"o":11.16,"t":"2026-10-16T15:15:00Z","v":3788,"vw":11.165882},{"c":11.23,"h":11.23,"l":11.15,"n":56,"o":11.15,"t":"2026-10-16T15:30:00Z","v":4456,"vw":11.184447},{"c":11.185,"h":11.255,"l":11.185,"n":16,"o":11.24,"t":"2026-10-16T15:45:00Z","v":820,"vw":11.214167},{"c":11.16,"h":11.16,"l":11.16,"n":15,"o":11.16,"t":"2026-10-16T16:00:00Z","v":416,"vw":11.16},{"c":11.075,"h":11.1075,"l":11.05,"n":65,"o":11.1075,"t":"2026-10-16T16:15:00Z","v":3842,"vw":11.073146},{"c":10.995,"h":11.075,"l":10.995,"n":116,"o":11.075,"t":"2026-10-16T16:30:00Z","v":7028,"vw":11.033486},{"c":10.98,"h":10.995,"l":10.945,"n":96,"o":10.995,"t":"2026-10-16T16:45:00Z","v":13976,"vw":10.970777},{"c":10.99,"h":11.02,"l":10.99,"n":78,"o":11.01,"t":"2026-10-16T17:00:00Z","v":3417,"vw":11.009685},{"c":11.035,"h":11.05,"l":10.945,"n":112,"o":10.945,"t":"2026-10-16T17:15:00Z","v":19823,"vw":11.036855},{"c":11.13,"h":11.13,"l":11.01,"n":102,"o":11.02,"t":"2026-10-16T17:30:00Z","v":8266,"vw":11.065332},{"c":11.21,"h":11.21,"l":11.105,"n":167,"o":11.14,"t":"2026-10-16T17:45:00Z","v":10320,"vw":11.13916},{"c":11.185,"h":11.205,"l":11.15,"n":103,"o":11.205,"t":"2026-10-16T18:00:00Z","v":3610,"vw":11.175923},{"c":11.18,"h":11.18,"l":11.1601,"n":6,"o":11.18,"t":"2026-10-16T18:15:00Z","v":811,"vw":11.171496},{"c":11.17,"h":11.26,"l":11.17,"n":184,"o":11.19,"t":"2026-10-16T18:30:00Z","v":7789,"vw":11.209493},{"c":11.16,"h":11.16,"l":11.16,"n":23,"o":11.16,"t":"2026-10-16T18:45:00Z","v":630,"vw":11.16},{"c":11.17,"h":11.17,"l":11.14,"n":132,"o":11.16,"t":"2026-10-16T19:00:00Z","v":6397,"vw":11.15918},{"c":11.135,"h":11.16,"l":11.13,"n":148,"o":11.14,"t":"2026-10-16T19:15:00Z","v":5877,"vw":11.146039},{"c":11.12,"h":11.16,"l":11.12,"n":456,"o":11.15,"t":"2026-10-16T19:30:00Z","v":22801,"vw":11.126837},{"c":11.12,"h":11.12,"l":11.04,"n":522,"o":11.06,"t":"2026-10-16T19:45:00Z","v":25640,"vw":11.08998},{"c":11.1,"h":11.1,"l":11.1,"n":16,"o":11.1,"t":"2026-10-16T20:00:00Z","v":30652,"vw":11.1},{"c":11.235,"h":11.595,"l":11,"n":224,"o":11.14,"t":"2026-10-19T13:30:00Z","v":18633,"vw":11.27779},{"c":11.175,"h":11.175,"l":11.14,"n":15,"o":11.15,"t":"2026-10-19T13:45:00Z","v":1036,"vw":11.161671},{"c":11.265,"h":11.32,"l":11.24,"n":78,"o":11.29,"t":"2026-10-19T14:00:00Z","v":4562,"vw":11.275893},{"c":11.28,"h":11.345,"l":11.27,"n":54,"o":11.32,"t":"2026-10-19T14:15:00Z","v":1589,"vw":11.307143},{"c":11.37,"h":11.38,"l":11.25,"n":94,"o":11.25,"t":"2026-10-19T14:30:00Z","v":4946,"vw":11.324982},{"c":11.355,"h":11.375,"l":11.355,"n":23,"o":11.375,"t":"2026-10-19T14:45:00Z","v":1737,"vw":11.361911},{"c":11.36,"h":11.37,"l":11.36,"n":36,"o":11.37,"t":"2026-10-19T15:00:00Z","v":1037,"vw":11.361969},{"c":11.36,"h":11.37,"l":11.35,"n":45,"o":11.37,"t":"2026-10-19T15:15:00Z","v":1915,"vw":11.360782},{"c":11.535,"h":11.54,"l":11.36,"n":240,"o":11.37,"t":"2026-10-19T15:30:00Z","v":8909,"vw":11.423554},{"c":11.54,"h":11.56,"l":11.525,"n":51,"o":11.56,"t":"2026-10-19T15:45:00Z","v":2524,"vw":11.549353},{"c":11.56,"h":11.56,"l":11.5,"n":77,"o":11.55,"t":"2026-10-19T16:00:00Z","v":4097,"vw":11.530039},{"c":11.59,"h":11.6,"l":11.575,"n":22,"o":11.575,"t":"2026-10-19T16:15:00Z","v":1182,"vw":11.584669},{"c":11.73,"h":11.75,"l":11.615,"n":162,"o":11.63,"t":"2026-10-19T16:30:00Z","v":26878,"vw":11.684292},{"c":11.695,"h":11.76,"l":11.65,"n":124,"o":11.73,"t":"2026-10-19T16:45:00Z","v":23793,"vw":11.731479},{"c":11.65,"h":11.68,"l":11.65,"n":13,"o":11.68,"t":"2026-10-19T17:00:00Z","v":2358,"vw":11.662974},{"c":11.67,"h":11.67,"l":11.6334,"n":34,"o":11.6334,"t":"2026-10-19T17:15:00Z","v":2264,"vw":11.655769},{"c":11.6,"h":11.665,"l":11.6,"n":53,"o":11.665,"t":"2026-10-19T17:30:00Z","v":2316,"vw":11.642309},{"c":11.54,"h":11.56,"l":11.51,"n":95,"o":11.56,"t":"2026-10-19T17:45:00Z","v":12793,"vw":11.524705},{"c":11.62,"h":11.62,"l":11.58,"n":27,"o":11.58,"t":"2026-10-19T18:00:00Z","v":1234,"vw":11.590811},{"c":11.605,"h":11.63,"l":11.6,"n":62,"o":11.6,"t":"2026-10-19T18:15:00Z","v":3480,"vw":11.62434},{"c":11.594,"h":11.61,"l":11.55,"n":49,"o":11.61,"t":"2026-10-19T18:30:00Z","v":2757,"vw":11.585741},{"c":11.6,"h":11.62,"l":11.5525,"n":64,"o":11.61,"t":"2026-10-19T18:45:00Z","v":3296,"vw":11.594978},{"c":11.595,"h":11.6,"l":11.58,"n":68,"o":11.6,"t":"2026-10-19T19:00:00Z","v":4779,"vw":11.594029},{"c":11.62,"h":11.62,"l":11.55,"n":358,"o":11.6,"t":"2026-10-19T19:15:00Z","v":27364,"vw":11.59712},{"c":11.46,"h":11.63,"l":11.425,"n":538,"o":11.62,"t":"2026-10-19T19:30:00Z","v":58048,"vw":11.566136},{"c":11.41,"h":11.44,"l":11.34,"n":592,"o":11.44,"t":"2026-10-19T19:45:00Z","v":27301,"vw":11.389738},{"c":11.41,"h":11.41,"l":11.41,"n":7,"o":11.41,"t":"2026-10-19T20:00:00Z","v":33286,"vw":11.41},{"c":11.56,"h":11.63,"l":11.41,"n":107,"o":11.43,"t":"2026-10-20T13:30:00Z","v":4482,"vw":11.457438},{"c":11.67,"h":11.68,"l":11.535,"n":62,"o":11.56,"t":"2026-10-20T13:45:00Z","v":4793,"vw":11.580649},{"c":11.605,"h":11.72,"l":11.55,"n":123,"o":11.665,"t":"2026-10-20T14:00:00Z","v":8331,"vw":11.657177},{"c":11.64,"h":11.64,"l":11.64,"n":11,"o":11.64,"t":"2026-10-20T14:15:00Z","v":1814,"vw":11.64},{"c":11.66,"h":11.66,"l":11.56,"n":42,"o":11.56,"t":"2026-10-20T14:30:00Z","v":3820,"vw":11.651478},{"c":11.6795,"h":11.76,"l":11.6795,"n":41,"o":11.73,"t":"2026-10-20T14:45:00Z","v":2425,"vw":11.723122},{"c":11.6,"h":11.69,"l":11.6,"n":59,"o":11.67,"t":"2026-10-20T15:00:00Z","v":2628,"vw":11.664299},{"c":11.75,"h":11.75,"l":11.64,"n":184,"o":11.66,"t":"2026-10-20T15:15:00Z","v":21405,"vw":11.67699},{"c":11.735,"h":11.75,"l":11.735,"n":16,"o":11.735,"t":"2026-10-20T15:30:00Z","v":555,"vw":11.7425},{"c":11.72,"h":11.72,"l":11.69,"n":41,"o":11.69,"t":"2026-10-20T15:45:00Z","v":1148,"vw":11.713},{"c":11.63,"h":11.72,"l":11.63,"n":33,"o":11.71,"t":"2026-10-20T16:00:00Z","v":2879,"vw":11.676279},{"c":11.69,"h":11.71,"l":11.595,"n":91,"o":11.595,"t":"2026-10-20T16:15:00Z","v":3900,"vw":11.655365},{"c":11.665,"h":11.71,"l":11.665,"n":29,"o":11.71,"t":"2026-10-20T16:30:00Z","v":1389,"vw":11.705909},{"c":11.67,"h":11.685,"l":11.64,"n":32,"o":11.685,"t":"2026-10-20T16:45:00Z","v":1249,"vw":11.664446},{"c":11.7,"h":11.7,"l":11.6773,"n":40,"o":11.6773,"t":"2026-10-20T17:00:00Z","v":833,"vw":11.687525},{"c":11.7328,"h":11.76,"l":11.725,"n":32,"o":11.729,"t":"2026-10-20T17:15:00Z","v":2164,"vw":11.737047},{"c":11.72,"h":11.77,"l":11.72,"n":91,"o":11.75,"t":"2026-10-20T17:30:00Z","v":3606,"vw":11.744614},{"c":11.76,"h":11.8,"l":11.7159,"n":159,"o":11.75,"t":"2026-10-20T17:45:00Z","v":18912,"vw":11.755402},{"c":11.83,"h":11.83,"l":11.75,"n":125,"o":11.78,"t":"2026-10-20T18:00:00Z","v":5103,"vw":11.800025},{"c":11.8001,"h":11.85,"l":11.8001,"n":20,"o":11.84,"t":"2026-10-20T18:15:00Z","v":1663,"vw":11.807583},{"c":11.76,"h":11.8,"l":11.76,"n":50,"o":11.8,"t":"2026-10-20T18:30:00Z","v":2569,"vw":11.766399},{"c":11.755,"h":11.755,"l":11.755,"n":19,"o":11.755,"t":"2026-10-20T18:45:00Z","v":864,"vw":11.755},{"c":11.7556,"h":11.81,"l":11.7556,"n":127,"o":11.76,"t":"2026-10-20T19:00:00Z","v":7338,"vw":11.786706},{"c":11.75,"h":11.775,"l":11.73,"n":40,"o":11.775,"t":"2026-10-20T19:15:00Z","v":1123,"vw":11.7525},{"c":11.68,"h":11.76,"l":11.68,"n":110,"o":11.715,"t":"2026-10-20T19:30:00Z","v":4235,"vw":11.7244},{"c":11.69,"h":11.69,"l":11.59,"n":429,"o":11.67,"t":"2026-10-20T19:45:00Z","v":17027,"vw":11.649388},{"c":11.67,"h":11.67,"l":11.67,"n":10,"o":11.67,"t":"2026-10-20T20:00:00Z","v":27342,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-20T21:00:00Z","v":1597,"vw":11.67},{"c":11.75,"h":11.81,"l":11.64,"n":141,"o":11.64,"t":"2026-10-21T13:30:00Z","v":7216,"vw":11.718335},{"c":11.76,"h":11.85,"l":11.76,"n":146,"o":11.81,"t":"2026-10-21T13:45:00Z","v":12989,"vw":11.788175},{"c":11.72,"h":11.74,"l":11.64,"n":45,"o":11.74,"t":"2026-10-21T14:00:00Z","v":1989,"vw":11.710892},{"c":11.78,"h":11.78,"l":11.75,"n":20,"o":11.75,"t":"2026-10-21T14:15:00Z","v":812,"vw":11.766047},{"c":11.75,"h":11.75,"l":11.75,"n":5,"o":11.75,"t":"2026-10-21T14:30:00Z","v":163,"vw":11.75},{"c":11.71,"h":11.745,"l":11.71,"n":25,"o":11.745,"t":"2026-10-21T14:45:00Z","v":888,"vw":11.71875},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-21T15:15:00Z","v":140,"vw":11.68},{"c":11.66,"h":11.705,"l":11.64,"n":61,"o":11.705,"t":"2026-10-21T15:45:00Z","v":2772,"vw":11.6575},{"c":11.62,"h":11.65,"l":11.62,"n":30,"o":11.64,"t":"2026-10-21T16:00:00Z","v":2848,"vw":11.632915},{"c":11.59,"h":11.62,"l":11.59,"n":73,"o":11.61,"t":"2026-10-21T16:15:00Z","v":2735,"vw":11.606667},{"c":11.61,"h":11.62,"l":11.57,"n":128,"o":11.6,"t":"2026-10-21T16:30:00Z","v":5011,"vw":11.596158},{"c":11.6,"h":11.6,"l":11.57,"n":33,"o":11.58,"t":"2026-10-21T16:45:00Z","v":1716,"vw":11.582039},{"c":11.53,"h":11.59,"l":11.53,"n":59,"o":11.56,"t":"2026-10-21T17:15:00Z","v":1865,"vw":11.552},{"c":11.5543,"h":11.5543,"l":11.53,"n":39,"o":11.55,"t":"2026-10-21T17:30:00Z","v":1924,"vw":11.545358},{"c":11.5245,"h":11.53,"l":11.5,"n":29,"o":11.53,"t":"2026-10-21T17:45:00Z","v":1766,"vw":11.523479},{"c":11.55,"h":11.55,"l":11.51,"n":41,"o":11.52,"t":"2026-10-21T18:00:00Z","v":2518,"vw":11.527555},{"c":11.4353,"h":11.535,"l":11.4353,"n":72,"o":11.52,"t":"2026-10-21T18:30:00Z","v":5213,"vw":11.508801},{"c":11.415,"h":11.49,"l":11.415,"n":60,"o":11.465,"t":"2026-10-21T18:45:00Z","v":3120,"vw":11.455344},{"c":11.364,"h":11.42,"l":11.364,"n":91,"o":11.405,"t":"2026-10-21T19:00:00Z","v":3630,"vw":11.401315},{"c":11.41,"h":11.41,"l":11.34,"n":111,"o":11.355,"t":"2026-10-21T19:15:00Z","v":7459,"vw":11.350219},{"c":11.35,"h":11.415,"l":11.35,"n":59,"o":11.415,"t":"2026-10-21T19:30:00Z","v":3152,"vw":11.375342},{"c":11.33,"h":11.41,"l":11.24,"n":716,"o":11.37,"t":"2026-10-21T19:45:00Z","v":44768,"vw":11.304945},{"c":11.31,"h":11.31,"l":11.31,"n":17,"o":11.31,"t":"2026-10-21T20:00:00Z","v":41410,"vw":11.31},{"c":11.085,"h":11.31,"l":11.085,"n":14,"o":11.31,"t":"2026-10-22T13:30:00Z","v":2344,"vw":11.208697},{"c":11.54,"h":11.58,"l":11.52,"n":71,"o":11.525,"t":"2026-10-22T13:45:00Z","v":3477,"vw":11.54125},{"c":11.4,"h":11.49,"l":11.4,"n":20,"o":11.49,"t":"2026-10-22T14:00:00Z","v":888,"vw":11.43681},{"c":11.465,"h":11.465,"l":11.465,"n":3,"o":11.465,"t":"2026-10-22T14:15:00Z","v":112,"vw":11.465},{"c":11.44,"h":11.48,"l":11.35,"n":140,"o":11.39,"t":"2026-10-22T14:30:00Z","v":4740,"vw":11.418871},{"c":11.35,"h":11.43,"l":11.31,"n":88,"o":11.43,"t":"2026-10-22T14:45:00Z","v":6415,"vw":11.37231},{"c":11.3,"h":11.32,"l":11.28,"n":56,"o":11.28,"t":"2026-10-22T15:00:00Z","v":1749,"vw":11.300885},{"c":11.33,"h":11.37,"l":11.32,"n":93,"o":11.35,"t":"2026-10-22T15:15:00Z","v":3696,"vw":11.349483},{"c":11.2818,"h":11.2818,"l":11.2818,"n":7,"o":11.2818,"t":"2026-10-22T15:30:00Z","v":328,"vw":11.2818},{"c":11.2749,"h":11.325,"l":11.2749,"n":59,"o":11.295,"t":"2026-10-22T15:45:00Z","v":1573,"vw":11.304597},{"c":11.32,"h":11.34,"l":11.29,"n":58,"o":11.29,"t":"2026-10-22T16:00:00Z","v":2033,"vw":11.30778},{"c":11.35,"h":11.3683,"l":11.35,"n":7,"o":11.35,"t":"2026-10-22T16:15:00Z","v":1124,"vw":11.360129},{"c":11.41,"h":11.41,"l":11.3,"n":475,"o":11.35,"t":"2026-10-22T16:30:00Z","v":30733,"vw":11.346626},{"c":11.48,"h":11.48,"l":11.36,"n":430,"o":11.37,"t":"2026-10-22T16:45:00Z","v":24347,"vw":11.419645},{"c":11.39,"h":11.52,"l":11.36,"n":214,"o":11.49,"t":"2026-10-22T17:00:00Z","v":18646,"vw":11.497257},{"c":11.3966,"h":11.41,"l":11.3966,"n":14,"o":11.41,"t":"2026-10-22T17:15:00Z","v":583,"vw":11.405081},{"c":11.46,"h":11.46,"l":11.4,"n":30,"o":11.4,"t":"2026-10-22T17:30:00Z","v":2392,"vw":11.443749},{"c":11.42,"h":11.43,"l":11.42,"n":32,"o":11.43,"t":"2026-10-22T17:45:00Z","v":3383,"vw":11.420417},{"c":11.47,"h":11.48,"l":11.415,"n":186,"o":11.415,"t":"2026-10-22T18:00:00Z","v":7817,"vw":11.422363},{"c":11.51,"h":11.565,"l":11.5,"n":61,"o":11.5,"t":"2026-10-22T18:15:00Z","v":3098,"vw":11.531364},{"c":11.47,"h":11.48,"l":11.45,"n":66,"o":11.48,"t":"2026-10-22T18:30:00Z","v":3577,"vw":11.462898},{"c":11.51,"h":11.52,"l":11.43,"n":102,"o":11.45,"t":"2026-10-22T18:45:00Z","v":4460,"vw":11.484601},{"c":11.54,"h":11.56,"l":11.5,"n":90,"o":11.5,"t":"2026-10-22T19:00:00Z","v":2599,"vw":11.522548},{"c":11.56,"h":11.6,"l":11.56,"n":61,"o":11.57,"t":"2026-10-22T19:15:00Z","v":2297,"vw":11.5725},{"c":11.565,"h":11.57,"l":11.54,"n":76,"o":11.57,"t":"2026-10-22T19:30:00Z","v":2598,"vw":11.553831},{"c":11.61,"h":11.625,"l":11.56,"n":424,"o":11.56,"t":"2026-10-22T19:45:00Z","v":16673,"vw":11.601662},{"c":11.62,"h":11.62,"l":11.62,"n":5,"o":11.62,"t":"2026-10-22T20:00:00Z","v":34277,"vw":11.62},{"c":11.0975,"h":11.57,"l":11.09,"n":66,"o":11.57,"t":"2026-10-23T13:30:00Z","v":4825,"vw":11.340693},{"c":11.26,"h":11.27,"l":11.0501,"n":21,"o":11.0501,"t":"2026-10-23T13:45:00Z","v":851,"vw":11.210025},{"c":11.1,"h":11.27,"l":11.1,"n":64,"o":11.24,"t":"2026-10-23T14:00:00Z","v":2931,"vw":11.204181},{"c":11.035,"h":11.095,"l":10.97,"n":47,"o":11.095,"t":"2026-10-23T14:15:00Z","v":2913,"vw":11.048218},{"c":11.12,"h":11.12,"l":11.035,"n":32,"o":11.0475,"t":"2026-10-23T14:30:00Z","v":1705,"vw":11.087308},{"c":11.14,"h":11.18,"l":11.09,"n":56,"o":11.09,"t":"2026-10-23T14:45:00Z","v":2263,"vw":11.131564},{"c":11.125,"h":11.125,"l":11.125,"n":1,"o":11.125,"t":"2026-10-23T15:00:00Z","v":100,"vw":11.125},{"c":11.12,"h":11.2,"l":11.05,"n":18,"o":11.2,"t":"2026-10-23T15:15:00Z","v":593,"vw":11.12375},{"c":11.09,"h":11.09,"l":11.04,"n":89,"o":11.05,"t":"2026-10-23T15:30:00Z","v":3407,"vw":11.056895},{"c":11.115,"h":11.15,"l":11.11,"n":24,"o":11.11,"t":"2026-10-23T15:45:00Z","v":1008,"vw":11.122245},{"c":11.13,"h":11.16,"l":11.13,"n":11,"o":11.16,"t":"2026-10-23T16:00:00Z","v":500,"vw":11.145},{"c":11.4,"h":11.4,"l":11.1161,"n":134,"o":11.14,"t":"2026-10-23T16:15:00Z","v":14604,"vw":11.259556},{"c":11.385,"h":11.44,"l":11.315,"n":50,"o":11.315,"t":"2026-10-23T16:30:00Z","v":4886,"vw":11.391513},{"c":11.405,"h":11.405,"l":11.405,"n":4,"o":11.405,"t":"2026-10-23T16:45:00Z","v":122,"vw":11.405},{"c":11.36,"h":11.4,"l":11.31,"n":37,"o":11.31,"t":"2026-10-23T17:00:00Z","v":1421,"vw":11.350961},{"c":11.36,"h":11.36,"l":11.3177,"n":6,"o":11.3177,"t":"2026-10-23T17:15:00Z","v":647,"vw":11.334586}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.075,"strike":20.6530095739449,"iv":2.4607023082421664,"gamma":0.044887074867078255,"theta":-0.048200617662027836,"vega":0.010965626459981202,"rho":0.00178792812423214,"breakevenPct":91.26768991148681},{"delta":0.35,"premium":1.094346166955369,"strike":16.726153321785244,"iv":1.9723933691542581,"gamma":0.06128938847090209,"theta":-0.04070542961035846,"vega":0.011576793089288223,"rho":0.002206624238544755,"breakevenPct":56.87059409102652},{"delta":0.4,"premium":1.1387739329919144,"strike":14.949042680323423,"iv":1.6856294900816289,"gamma":0.07660256542541254,"theta":-0.03589739412855355,"vega":0.011984513065465314,"rho":0.0026063102285484815,"breakevenPct":41.618103990451914},{"delta":0.45,"premium":1.18320169902846,"strike":13.171932038861605,"iv":1.3988656110089999,"gamma":0.09191574237992298,"theta":-0.03108935864674865,"vega":0.012392233041642406,"rho":0.003005996218552207,"breakevenPct":26.36561388987733},{"delta":0.5,"premium":1.2573907610438573,"strike":12.239132904346103,"iv":1.234588626771771,"gamma":0.10095030142461298,"theta":-0.027646594091075814,"vega":0.012238946615615079,"rho":0.00338463287649977,"breakevenPct":18.80742663195388},{"delta":0.55,"premium":1.3496742452994104,"strike":11.819662521366316,"iv":1.1447818401903227,"gamma":0.10616755481078514,"theta":-0.025033893811743514,"vega":0.011744576698864407,"rho":0.0037504718557989274,"breakevenPct":15.927260269944778},{"delta":0.6,"premium":1.4419577295549635,"strike":11.40019213838653,"iv":1.0549750536088744,"gamma":0.1113848081969573,"theta":-0.022421193532411218,"vega":0.011250206782113737,"rho":0.004116310835098083,"breakevenPct":13.04709390793568},{"delta":0.65,"premium":1.5342412138105166,"strike":10.980721755406742,"iv":0.9651682670274261,"gamma":0.11660206158312947,"theta":-0.019808493253078915,"vega":0.010755836865363067,"rho":0.00448214981439724,"breakevenPct":10.166927545926578},{"delta":0.7,"premium":1.6265246980660697,"strike":10.561251372426955,"iv":0.875361480445978,"gamma":0.12181931496930162,"theta":-0.01719579297374662,"vega":0.010261466948612397,"rho":0.004847988793696396,"breakevenPct":7.286761183917481},{"delta":0.75,"premium":1.7188081823216228,"strike":10.141780989447168,"iv":0.7855546938645296,"gamma":0.1270365683554738,"theta":-0.01458309269441432,"vega":0.009767097031861726,"rho":0.005213827772995554,"breakevenPct":4.406594821908378}],"put":[{"delta":0.1,"premium":1.075,"strike":5.066850186084388,"iv":4.063548051837462,"gamma":0.013847565525887688,"theta":-0.03942484718267208,"vega":0.005524908183263427,"rho":-0.0017137599008995045,"breakevenPct":64.86047371404587},{"delta":0.15,"premium":1.075,"strike":6.753772952843633,"iv":3.010294737018074,"gamma":0.026279546179873083,"theta":-0.0370474908635179,"vega":0.007272835335038842,"rho":-0.0021572344812556864,"breakevenPct":50.0108014714469},{"delta":0.2,"premium":1.0804745283163522,"strike":8.047452831635226,"iv":2.30636461253597,"gamma":0.04136653618441477,"theta":-0.03420543584693377,"vega":0.008683876629620656,"rho":-0.0026059196976148,"breakevenPct":38.670965639798645},{"delta":0.25,"premium":1.0902918435880977,"strike":9.029184358809758,"iv":1.8795425979309677,"gamma":0.05855966927704721,"theta":-0.03099474862593508,"vega":0.009827675995485657,"rho":-0.0030587383626940966,"breakevenPct":30.115382788541716},{"delta":0.3,"premium":1.101861054593609,"strike":10.005169596093358,"iv":1.4566288110972068,"gamma":0.07565083486892225,"theta":-0.027808347104975036,"vega":0.010961737697661062,"rho":-0.0035128557688408287,"breakevenPct":21.625805092431776},{"delta":0.35,"premium":1.2692369296227537,"strike":10.470102582285428,"iv":1.3812973144335454,"gamma":0.08367341502752787,"theta":-0.02678181950434607,"vega":0.011229770180392881,"rho":-0.0040824780587814065,"breakevenPct":19.006464325152518},{"delta":0.4,"premium":1.4366128046518987,"strike":10.935035568477495,"iv":1.305965817769884,"gamma":0.0916959951861335,"theta":-0.025755291903717104,"vega":0.011497802663124699,"rho":-0.0046521003487219855,"breakevenPct":16.387123557873252},{"delta":0.45,"premium":1.6039886796810434,"strike":11.399968554669565,"iv":1.2306343211062227,"gamma":0.0997185753447391,"theta":-0.024728764303088135,"vega":0.011765835145856517,"rho":-0.005221722638662564,"breakevenPct":13.767782790593994},{"delta":0.5,"premium":1.7713645547101882,"strike":11.864901540861634,"iv":1.1553028244425614,"gamma":0.10774115550334473,"theta":-0.02370223670245917,"vega":0.012033867628588336,"rho":-0.005791344928603141,"breakevenPct":11.148442023314734},{"delta":0.55,"premium":1.9387404297393331,"strike":12.329834527053702,"iv":1.0799713277789,"gamma":0.11576373566195035,"theta":-0.022675709101830203,"vega":0.012301900111320154,"rho":-0.00636096721854372,"breakevenPct":8.52910125603547},{"delta":0.6,"premium":2.207793153678077,"strike":12.788601602330662,"iv":1.0324864894391843,"gamma":0.11501744355426075,"theta":-0.020926256372906047,"vega":0.011845884923525127,"rho":-0.00700685678116404,"breakevenPct":6.8590805576356875},{"delta":0.65,"premium":2.5355426074289875,"strike":13.243809176984705,"iv":1.0010771667880554,"gamma":0.10920899490167517,"theta":-0.018759468317552805,"vega":0.010971886380189366,"rho":-0.00769677445388024,"breakevenPct":5.737090056727837},{"delta":0.7,"premium":2.8632920611798975,"strike":13.699016751638746,"iv":0.9696678441369265,"gamma":0.10340054624908959,"theta":-0.016592680262199566,"vega":0.010097887836853605,"rho":-0.008386692126596438,"breakevenPct":4.615099555819988},{"delta":0.75,"premium":3.1910415149308085,"strike":14.15422432629279,"iv":0.9382585214857976,"gamma":0.097592097596504,"theta":-0.014425892206846322,"vega":0.009223889293517844,"rho":-0.009076609799312638,"breakevenPct":3.4931090549121384},{"delta":0.8,"premium":3.518790968681719,"strike":14.609431900946833,"iv":0.9068491988346685,"gamma":0.09178364894391842,"theta":-0.012259104151493078,"vega":0.008349890750182082,"rho":-0.009766527472028837,"breakevenPct":2.371118554004287},{"delta":0.85,"premium":4.4254976146453044,"strike":15.631815772368995,"iv":0.9429927211660816,"gamma":0.08096283975943566,"theta":-0.010515836861100929,"vega":0.007343851935255699,"rho":-0.010904315702266642,"breakevenPct":1.3528331186294904}]},"raw":{"call":[{"delta":0.3,"premium":1.075,"strike":20.6530095739449,"iv":2.4607023082421664,"gamma":0.044887074867078255,"theta":-0.048200617662027836,"vega":0.010965626459981202,"rho":0.00178792812423214,"breakevenPct":91.26768991148681},{"delta":0.35,"premium":1.094346166955369,"strike":16.726153321785244,"iv":1.9723933691542581,"gamma":0.06128938847090209,"theta":-0.04070542961035846,"vega":0.011576793089288223,"rho":0.002206624238544755,"breakevenPct":56.87059409102652},{"delta":0.4,"premium":1.1387739329919144,"strike":14.949042680323423,"iv":1.6856294900816289,"gamma":0.07660256542541254,"theta":-0.03589739412855355,"vega":0.011984513065465314,"rho":0.0026063102285484815,"breakevenPct":41.618103990451914},{"delta":0.45,"premium":1.18320169902846,"strike":13.171932038861605,"iv":1.3988656110089999,"gamma":0.09191574237992298,"theta":-0.03108935864674865,"vega":0.012392233041642406,"rho":0.003005996218552207,"breakevenPct":26.36561388987733},{"delta":0.5,"premium":1.2573907610438573,"strike":12.239132904346103,"iv":1.234588626771771,"gamma":0.10095030142461298,"theta":-0.027646594091075814,"vega":0.012238946615615079,"rho":0.00338463287649977,"breakevenPct":18.80742663195388},{"delta":0.55,"premium":1.3496742452994104,"strike":11.819662521366316,"iv":1.1447818401903227,"gamma":0.10616755481078514,"theta":-0.025033893811743514,"vega":0.011744576698864407,"rho":0.0037504718557989274,"breakevenPct":15.927260269944778},{"delta":0.6,"premium":1.4419577295549635,"strike":11.40019213838653,"iv":1.0549750536088744,"gamma":0.1113848081969573,"theta":-0.022421193532411218,"vega":0.011250206782113737,"rho":0.004116310835098083,"breakevenPct":13.04709390793568},{"delta":0.65,"premium":1.5342412138105166,"strike":10.980721755406742,"iv":0.9651682670274261,"gamma":0.11660206158312947,"theta":-0.019808493253078915,"vega":0.010755836865363067,"rho":0.00448214981439724,"breakevenPct":10.166927545926578},{"delta":0.7,"premium":1.6265246980660697,"strike":10.561251372426955,"iv":0.875361480445978,"gamma":0.12181931496930162,"theta":-0.01719579297374662,"vega":0.010261466948612397,"rho":0.004847988793696396,"breakevenPct":7.286761183917481},{"delta":0.75,"premium":1.7188081823216228,"strike":10.141780989447168,"iv":0.7855546938645296,"gamma":0.1270365683554738,"theta":-0.01458309269441432,"vega":0.009767097031861726,"rho":0.005213827772995554,"breakevenPct":4.406594821908378}],"put":[{"delta":0.1,"premium":1.075,"strike":5.066850186084388,"iv":4.063548051837462,"gamma":0.013847565525887688,"theta":-0.03942484718267208,"vega":0.005524908183263427,"rho":-0.0017137599008995045,"breakevenPct":64.86047371404587},{"delta":0.15,"premium":1.075,"strike":6.753772952843633,"iv":3.010294737018074,"gamma":0.026279546179873083,"theta":-0.0370474908635179,"vega":0.007272835335038842,"rho":-0.0021572344812556864,"breakevenPct":50.0108014714469},{"delta":0.2,"premium":1.0804745283163522,"strike":8.047452831635226,"iv":2.30636461253597,"gamma":0.04136653618441477,"theta":-0.03420543584693377,"vega":0.008683876629620656,"rho":-0.0026059196976148,"breakevenPct":38.670965639798645},{"delta":0.25,"premium":1.0902918435880977,"strike":9.029184358809758,"iv":1.8795425979309677,"gamma":0.05855966927704721,"theta":-0.03099474862593508,"vega":0.009827675995485657,"rho":-0.0030587383626940966,"breakevenPct":30.115382788541716},{"delta":0.3,"premium":1.101861054593609,"strike":10.005169596093358,"iv":1.4566288110972068,"gamma":0.07565083486892225,"theta":-0.027808347104975036,"vega":0.010961737697661062,"rho":-0.0035128557688408287,"breakevenPct":21.625805092431776},{"delta":0.35,"premium":1.2692369296227537,"strike":10.470102582285428,"iv":1.3812973144335454,"gamma":0.08367341502752787,"theta":-0.02678181950434607,"vega":0.011229770180392881,"rho":-0.0040824780587814065,"breakevenPct":19.006464325152518},{"delta":0.4,"premium":1.4366128046518987,"strike":10.935035568477495,"iv":1.305965817769884,"gamma":0.0916959951861335,"theta":-0.025755291903717104,"vega":0.011497802663124699,"rho":-0.0046521003487219855,"breakevenPct":16.387123557873252},{"delta":0.45,"premium":1.6039886796810434,"strike":11.399968554669565,"iv":1.2306343211062227,"gamma":0.0997185753447391,"theta":-0.024728764303088135,"vega":0.011765835145856517,"rho":-0.005221722638662564,"breakevenPct":13.767782790593994},{"delta":0.5,"premium":1.7713645547101882,"strike":11.864901540861634,"iv":1.1553028244425614,"gamma":0.10774115550334473,"theta":-0.02370223670245917,"vega":0.012033867628588336,"rho":-0.005791344928603141,"breakevenPct":11.148442023314734},{"delta":0.55,"premium":1.9387404297393331,"strike":12.329834527053702,"iv":1.0799713277789,"gamma":0.11576373566195035,"theta":-0.022675709101830203,"vega":0.012301900111320154,"rho":-0.00636096721854372,"breakevenPct":8.52910125603547},{"delta":0.6,"premium":2.207793153678077,"strike":12.788601602330662,"iv":1.0324864894391843,"gamma":0.11501744355426075,"theta":-0.020926256372906047,"vega":0.011845884923525127,"rho":-0.00700685678116404,"breakevenPct":6.8590805576356875},{"delta":0.65,"premium":2.5355426074289875,"strike":13.243809176984705,"iv":1.0010771667880554,"gamma":0.10920899490167517,"theta":-0.018759468317552805,"vega":0.010971886380189366,"rho":-0.00769677445388024,"breakevenPct":5.737090056727837},{"delta":0.7,"premium":2.8632920611798975,"strike":13.699016751638746,"iv":0.9696678441369265,"gamma":0.10340054624908959,"theta":-0.016592680262199566,"vega":0.010097887836853605,"rho":-0.008386692126596438,"breakevenPct":4.615099555819988},{"delta":0.75,"premium":3.1910415149308085,"strike":14.15422432629279,"iv":0.9382585214857976,"gamma":0.097592097596504,"theta":-0.014425892206846322,"vega":0.009223889293517844,"rho":-0.009076609799312638,"breakevenPct":3.4931090549121384},{"delta":0.8,"premium":3.518790968681719,"strike":14.609431900946833,"iv":0.9068491988346685,"gamma":0.09178364894391842,"theta":-0.012259104151493078,"vega":0.008349890750182082,"rho":-0.009766527472028837,"breakevenPct":2.371118554004287},{"delta":0.85,"premium":4.4254976146453044,"strike":15.631815772368995,"iv":0.9429927211660816,"gamma":0.08096283975943566,"theta":-0.010515836861100929,"vega":0.007343851935255699,"rho":-0.010904315702266642,"breakevenPct":1.3528331186294904}]}},"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"}}