{"symbol":"FORR","url":"https://intraalpha.com/companies/FORR","capturedAt":"2026-10-22T09:00:35.216Z","state":"ready","quote":{"symbol":"FORR","last_price":11.9,"prev_close":12.16,"regular_close":11.9,"change":-0.26,"change_pct":-2.1382,"regular_change":-0.26,"regular_change_pct":-2.1382,"extended_change":0,"extended_change_pct":0,"bid":4.82,"ask":13.9,"bid_size":100,"ask_size":100,"volume":106595,"vwap":11.966384,"open":12.12,"high":12.15,"low":11.735,"close":11.9,"trade_count":2037,"last_trade_at":"2026-10-21T20:00:00.304406805Z","last_quote_at":"2026-10-22T08:10:23.538614918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:00:15.71311891-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FORR","fetched_at":"2026-10-22T09:00:31.675286+00:00","name":"Forrester Research Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"CONSULTING SERVICES","country":"USA","description":"Forrester Research, Inc. is an independent research and advisory services company in the United States and internationally. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":231514000,"ebitda":14572000,"pe_ratio":null,"peg_ratio":1.326,"book_value":6.31,"dividend_per_share":null,"dividend_yield":null,"eps":-2.24,"revenue_ttm":381040000,"gross_profit_ttm":217231000,"profit_margin":-0.112,"operating_margin_ttm":0.0545,"return_on_assets_ttm":0.0055,"return_on_equity_ttm":-0.303,"quarterly_earnings_growth":2.9,"quarterly_revenue_growth":-0.102,"analyst_target_price":12,"analyst_number":0,"beta":0.999,"fifty_two_week_high":12.75,"fifty_two_week_low":4.88,"fifty_day_ma":11.73,"two_hundred_day_ma":8.43,"shares_outstanding":19039000,"forward_pe":18.55,"price_to_sales":0.608,"price_to_book":1.845,"ev_to_revenue":0.414,"ev_to_ebitda":7.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:00:31.675286+00:00"},"optionObservedAt":"2026-10-21T19:55:03.714Z","bars":[{"c":11.83,"h":11.83,"l":11.75,"n":11,"o":11.8,"t":"2026-10-15T13:30:00Z","v":1623,"vw":11.773659},{"c":11.8,"h":11.8,"l":11.7905,"n":7,"o":11.8,"t":"2026-10-15T13:35:00Z","v":716,"vw":11.793214},{"c":11.78,"h":11.9,"l":11.75,"n":69,"o":11.89,"t":"2026-10-15T13:40:00Z","v":21119,"vw":11.879294},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-10-15T13:45:00Z","v":107,"vw":11.77},{"c":11.82,"h":11.84,"l":11.76,"n":27,"o":11.76,"t":"2026-10-15T14:00:00Z","v":1371,"vw":11.7925},{"c":11.83,"h":11.9,"l":11.82,"n":32,"o":11.9,"t":"2026-10-15T14:05:00Z","v":1143,"vw":11.84},{"c":11.92,"h":11.92,"l":11.87,"n":41,"o":11.89,"t":"2026-10-15T14:10:00Z","v":3995,"vw":11.900055},{"c":11.975,"h":11.99,"l":11.975,"n":12,"o":11.99,"t":"2026-10-15T14:15:00Z","v":707,"vw":11.977879},{"c":11.99,"h":12.01,"l":11.96,"n":17,"o":11.975,"t":"2026-10-15T14:20:00Z","v":495,"vw":11.983333},{"c":12,"h":12,"l":12,"n":16,"o":12,"t":"2026-10-15T14:25:00Z","v":510,"vw":12},{"c":12.005,"h":12.005,"l":12.005,"n":5,"o":12.005,"t":"2026-10-15T14:30:00Z","v":109,"vw":12.005},{"c":11.9357,"h":11.9357,"l":11.9357,"n":13,"o":11.9357,"t":"2026-10-15T14:35:00Z","v":676,"vw":11.9357},{"c":12.025,"h":12.025,"l":11.98,"n":39,"o":11.98,"t":"2026-10-15T15:00:00Z","v":1515,"vw":12.01},{"c":12.1,"h":12.12,"l":12.025,"n":86,"o":12.04,"t":"2026-10-15T15:05:00Z","v":4913,"vw":12.056501},{"c":12.17,"h":12.2,"l":12.13,"n":53,"o":12.13,"t":"2026-10-15T15:10:00Z","v":2224,"vw":12.160428},{"c":12.195,"h":12.195,"l":12.195,"n":1,"o":12.195,"t":"2026-10-15T15:15:00Z","v":100,"vw":12.195},{"c":12.02,"h":12.15,"l":12,"n":60,"o":12.15,"t":"2026-10-15T15:30:00Z","v":5996,"vw":12.034097},{"c":12.1704,"h":12.195,"l":12.04,"n":46,"o":12.05,"t":"2026-10-15T15:35:00Z","v":4012,"vw":12.13821},{"c":12.21,"h":12.26,"l":12.21,"n":29,"o":12.22,"t":"2026-10-15T15:40:00Z","v":1682,"vw":12.234615},{"c":12.3,"h":12.3,"l":12.24,"n":41,"o":12.265,"t":"2026-10-15T15:45:00Z","v":2023,"vw":12.259028},{"c":12.34,"h":12.34,"l":12.34,"n":11,"o":12.34,"t":"2026-10-15T15:50:00Z","v":404,"vw":12.34},{"c":12.37,"h":12.37,"l":12.37,"n":6,"o":12.37,"t":"2026-10-15T15:55:00Z","v":485,"vw":12.37},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-15T16:05:00Z","v":258,"vw":12.3},{"c":12.135,"h":12.3,"l":12.135,"n":63,"o":12.3,"t":"2026-10-15T16:10:00Z","v":2056,"vw":12.257265},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-15T16:15:00Z","v":100,"vw":12.11},{"c":12.115,"h":12.1473,"l":12.115,"n":13,"o":12.1473,"t":"2026-10-15T16:20:00Z","v":604,"vw":12.13738},{"c":12.04,"h":12.08,"l":12.04,"n":24,"o":12.08,"t":"2026-10-15T16:50:00Z","v":923,"vw":12.057},{"c":12.025,"h":12.025,"l":12.02,"n":10,"o":12.02,"t":"2026-10-15T16:55:00Z","v":588,"vw":12.0225},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-15T17:00:00Z","v":100,"vw":12.04},{"c":12.045,"h":12.045,"l":12.045,"n":1,"o":12.045,"t":"2026-10-15T17:05:00Z","v":100,"vw":12.045},{"c":12,"h":12.025,"l":12,"n":19,"o":12.025,"t":"2026-10-15T17:10:00Z","v":534,"vw":12.008333},{"c":12.015,"h":12.015,"l":12.0108,"n":3,"o":12.0108,"t":"2026-10-15T17:15:00Z","v":458,"vw":12.01185},{"c":11.9525,"h":12.01,"l":11.935,"n":46,"o":12,"t":"2026-10-15T17:20:00Z","v":2136,"vw":11.969876},{"c":11.98,"h":11.98,"l":11.98,"n":16,"o":11.98,"t":"2026-10-15T17:25:00Z","v":712,"vw":11.98},{"c":12.01,"h":12.01,"l":11.98,"n":25,"o":11.98,"t":"2026-10-15T17:30:00Z","v":1130,"vw":11.99},{"c":12.03,"h":12.03,"l":12.03,"n":20,"o":12.03,"t":"2026-10-15T17:45:00Z","v":1247,"vw":12.03},{"c":11.975,"h":12.01,"l":11.975,"n":32,"o":12.01,"t":"2026-10-15T18:05:00Z","v":923,"vw":11.991667},{"c":11.97,"h":11.985,"l":11.97,"n":31,"o":11.98,"t":"2026-10-15T18:20:00Z","v":702,"vw":11.978333},{"c":11.95,"h":11.97,"l":11.95,"n":5,"o":11.97,"t":"2026-10-15T18:25:00Z","v":277,"vw":11.96},{"c":11.93,"h":11.935,"l":11.93,"n":12,"o":11.93,"t":"2026-10-15T18:35:00Z","v":504,"vw":11.931222},{"c":11.88,"h":11.88,"l":11.88,"n":4,"o":11.88,"t":"2026-10-15T18:40:00Z","v":514,"vw":11.88},{"c":11.89,"h":11.89,"l":11.88,"n":24,"o":11.88,"t":"2026-10-15T18:45:00Z","v":578,"vw":11.886795},{"c":11.89,"h":11.89,"l":11.89,"n":4,"o":11.89,"t":"2026-10-15T18:50:00Z","v":204,"vw":11.89},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-15T19:05:00Z","v":112,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-15T19:15:00Z","v":103,"vw":11.93},{"c":11.91,"h":11.93,"l":11.91,"n":18,"o":11.93,"t":"2026-10-15T19:20:00Z","v":335,"vw":11.92},{"c":11.91,"h":11.91,"l":11.91,"n":10,"o":11.91,"t":"2026-10-15T19:25:00Z","v":339,"vw":11.91},{"c":11.94,"h":11.94,"l":11.91,"n":32,"o":11.91,"t":"2026-10-15T19:30:00Z","v":999,"vw":11.928572},{"c":11.93,"h":11.9314,"l":11.93,"n":12,"o":11.9314,"t":"2026-10-15T19:35:00Z","v":623,"vw":11.930575},{"c":11.94,"h":11.98,"l":11.94,"n":51,"o":11.95,"t":"2026-10-15T19:45:00Z","v":1313,"vw":11.955},{"c":11.925,"h":11.925,"l":11.925,"n":3,"o":11.925,"t":"2026-10-15T19:50:00Z","v":205,"vw":11.925},{"c":11.925,"h":11.96,"l":11.92,"n":272,"o":11.93,"t":"2026-10-15T19:55:00Z","v":4177,"vw":11.936411},{"c":11.935,"h":11.935,"l":11.935,"n":4,"o":11.935,"t":"2026-10-15T20:00:00Z","v":5484,"vw":11.935},{"c":12,"h":12,"l":11.97,"n":3,"o":11.97,"t":"2026-10-16T13:30:00Z","v":230,"vw":11.983825},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-10-16T13:35:00Z","v":222,"vw":12},{"c":11.99,"h":12.02,"l":11.95,"n":59,"o":11.995,"t":"2026-10-16T13:40:00Z","v":13856,"vw":11.997008},{"c":11.99,"h":11.99,"l":11.93,"n":18,"o":11.93,"t":"2026-10-16T13:45:00Z","v":3397,"vw":11.979551},{"c":11.97,"h":12,"l":11.97,"n":42,"o":11.99,"t":"2026-10-16T13:50:00Z","v":3856,"vw":11.997879},{"c":11.91,"h":12,"l":11.91,"n":18,"o":12,"t":"2026-10-16T14:00:00Z","v":1049,"vw":11.946333},{"c":11.9,"h":11.9,"l":11.9,"n":15,"o":11.9,"t":"2026-10-16T14:05:00Z","v":395,"vw":11.9},{"c":11.88,"h":11.88,"l":11.85,"n":28,"o":11.86,"t":"2026-10-16T14:10:00Z","v":740,"vw":11.86625},{"c":11.87,"h":11.87,"l":11.87,"n":10,"o":11.87,"t":"2026-10-16T14:15:00Z","v":881,"vw":11.87},{"c":11.83,"h":11.83,"l":11.83,"n":22,"o":11.83,"t":"2026-10-16T15:00:00Z","v":503,"vw":11.83},{"c":11.805,"h":11.805,"l":11.805,"n":9,"o":11.805,"t":"2026-10-16T15:05:00Z","v":167,"vw":11.805},{"c":11.84,"h":11.84,"l":11.79,"n":21,"o":11.79,"t":"2026-10-16T15:10:00Z","v":1003,"vw":11.807591},{"c":11.86,"h":11.86,"l":11.86,"n":8,"o":11.86,"t":"2026-10-16T15:30:00Z","v":375,"vw":11.86},{"c":11.84,"h":11.84,"l":11.84,"n":12,"o":11.84,"t":"2026-10-16T15:35:00Z","v":266,"vw":11.84},{"c":11.845,"h":11.845,"l":11.8201,"n":9,"o":11.845,"t":"2026-10-16T15:40:00Z","v":547,"vw":11.835181},{"c":11.84,"h":11.86,"l":11.84,"n":11,"o":11.86,"t":"2026-10-16T15:45:00Z","v":431,"vw":11.854924},{"c":11.86,"h":11.88,"l":11.84,"n":64,"o":11.84,"t":"2026-10-16T15:50:00Z","v":2552,"vw":11.860626},{"c":11.9,"h":11.905,"l":11.89,"n":18,"o":11.89,"t":"2026-10-16T15:55:00Z","v":999,"vw":11.897857},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-16T16:00:00Z","v":102,"vw":11.9},{"c":11.795,"h":11.885,"l":11.795,"n":40,"o":11.885,"t":"2026-10-16T16:10:00Z","v":1942,"vw":11.846565},{"c":11.835,"h":11.87,"l":11.82,"n":17,"o":11.83,"t":"2026-10-16T16:15:00Z","v":937,"vw":11.841677},{"c":11.835,"h":11.835,"l":11.8,"n":11,"o":11.81,"t":"2026-10-16T16:25:00Z","v":1007,"vw":11.822818},{"c":11.82,"h":11.82,"l":11.8,"n":18,"o":11.81,"t":"2026-10-16T16:35:00Z","v":729,"vw":11.806},{"c":11.82,"h":11.87,"l":11.82,"n":24,"o":11.83,"t":"2026-10-16T16:40:00Z","v":874,"vw":11.836},{"c":11.85,"h":11.85,"l":11.845,"n":20,"o":11.85,"t":"2026-10-16T16:45:00Z","v":1184,"vw":11.849545},{"c":11.845,"h":11.845,"l":11.845,"n":1,"o":11.845,"t":"2026-10-16T16:50:00Z","v":113,"vw":11.845},{"c":11.845,"h":11.845,"l":11.845,"n":5,"o":11.845,"t":"2026-10-16T16:55:00Z","v":306,"vw":11.845},{"c":11.805,"h":11.86,"l":11.8,"n":31,"o":11.86,"t":"2026-10-16T17:00:00Z","v":1242,"vw":11.821349},{"c":11.905,"h":11.94,"l":11.81,"n":86,"o":11.81,"t":"2026-10-16T17:05:00Z","v":4739,"vw":11.887552},{"c":11.91,"h":11.92,"l":11.91,"n":10,"o":11.91,"t":"2026-10-16T17:10:00Z","v":738,"vw":11.917063},{"c":11.92,"h":11.94,"l":11.9,"n":34,"o":11.9,"t":"2026-10-16T17:15:00Z","v":2593,"vw":11.920815},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-16T17:20:00Z","v":300,"vw":11.925},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-16T17:25:00Z","v":237,"vw":11.95},{"c":11.83,"h":11.92,"l":11.81,"n":155,"o":11.92,"t":"2026-10-16T17:35:00Z","v":11439,"vw":11.870969},{"c":11.83,"h":11.83,"l":11.83,"n":8,"o":11.83,"t":"2026-10-16T17:40:00Z","v":314,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":8,"o":11.83,"t":"2026-10-16T17:45:00Z","v":168,"vw":11.83},{"c":11.85,"h":11.87,"l":11.85,"n":17,"o":11.85,"t":"2026-10-16T17:50:00Z","v":495,"vw":11.856667},{"c":11.87,"h":11.87,"l":11.87,"n":19,"o":11.87,"t":"2026-10-16T18:05:00Z","v":306,"vw":11.87},{"c":11.85,"h":11.875,"l":11.85,"n":43,"o":11.87,"t":"2026-10-16T18:10:00Z","v":1315,"vw":11.867857},{"c":11.875,"h":11.875,"l":11.875,"n":6,"o":11.875,"t":"2026-10-16T18:15:00Z","v":111,"vw":11.875},{"c":11.87,"h":11.87,"l":11.84,"n":21,"o":11.87,"t":"2026-10-16T18:20:00Z","v":732,"vw":11.86},{"c":11.82,"h":11.845,"l":11.82,"n":16,"o":11.845,"t":"2026-10-16T18:25:00Z","v":404,"vw":11.8325},{"c":11.85,"h":11.85,"l":11.83,"n":22,"o":11.83,"t":"2026-10-16T18:40:00Z","v":1026,"vw":11.83927},{"c":11.85,"h":11.85,"l":11.85,"n":12,"o":11.85,"t":"2026-10-16T18:45:00Z","v":471,"vw":11.85},{"c":11.885,"h":11.885,"l":11.885,"n":4,"o":11.885,"t":"2026-10-16T18:50:00Z","v":167,"vw":11.885},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-16T19:00:00Z","v":121,"vw":11.9},{"c":11.87,"h":11.87,"l":11.87,"n":14,"o":11.87,"t":"2026-10-16T19:05:00Z","v":300,"vw":11.87},{"c":11.82,"h":11.82,"l":11.82,"n":20,"o":11.82,"t":"2026-10-16T19:20:00Z","v":390,"vw":11.82},{"c":11.78,"h":11.8,"l":11.78,"n":18,"o":11.8,"t":"2026-10-16T19:25:00Z","v":436,"vw":11.793333},{"c":11.81,"h":11.81,"l":11.81,"n":7,"o":11.81,"t":"2026-10-16T19:35:00Z","v":263,"vw":11.81},{"c":11.77,"h":11.775,"l":11.76,"n":47,"o":11.775,"t":"2026-10-16T19:40:00Z","v":2383,"vw":11.764121},{"c":11.73,"h":11.73,"l":11.73,"n":5,"o":11.73,"t":"2026-10-16T19:45:00Z","v":166,"vw":11.73},{"c":11.76,"h":11.775,"l":11.75,"n":42,"o":11.775,"t":"2026-10-16T19:50:00Z","v":1082,"vw":11.756863},{"c":11.75,"h":11.78,"l":11.72,"n":231,"o":11.74,"t":"2026-10-16T19:55:00Z","v":7139,"vw":11.750851},{"c":11.75,"h":11.75,"l":11.75,"n":9,"o":11.75,"t":"2026-10-16T20:00:00Z","v":2873,"vw":11.75},{"c":11.74,"h":11.74,"l":11.68,"n":14,"o":11.68,"t":"2026-10-19T13:30:00Z","v":2717,"vw":11.694123},{"c":11.73,"h":11.73,"l":11.72,"n":4,"o":11.72,"t":"2026-10-19T13:35:00Z","v":212,"vw":11.725},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-10-19T13:40:00Z","v":256,"vw":11.73},{"c":11.677,"h":11.73,"l":11.677,"n":4,"o":11.73,"t":"2026-10-19T13:45:00Z","v":370,"vw":11.694434},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-19T13:50:00Z","v":112,"vw":11.71},{"c":11.625,"h":11.625,"l":11.625,"n":3,"o":11.625,"t":"2026-10-19T14:15:00Z","v":1014,"vw":11.625},{"c":11.625,"h":11.625,"l":11.625,"n":4,"o":11.625,"t":"2026-10-19T14:55:00Z","v":395,"vw":11.625},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-19T15:10:00Z","v":108,"vw":11.62},{"c":11.545,"h":11.545,"l":11.545,"n":1,"o":11.545,"t":"2026-10-19T15:40:00Z","v":100,"vw":11.545},{"c":11.535,"h":11.535,"l":11.45,"n":9,"o":11.45,"t":"2026-10-19T16:15:00Z","v":333,"vw":11.478333},{"c":11.505,"h":11.505,"l":11.505,"n":1,"o":11.505,"t":"2026-10-19T16:20:00Z","v":100,"vw":11.505},{"c":11.505,"h":11.505,"l":11.505,"n":9,"o":11.505,"t":"2026-10-19T16:25:00Z","v":282,"vw":11.505},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-19T16:30:00Z","v":107,"vw":11.42},{"c":11.54,"h":11.54,"l":11.475,"n":35,"o":11.52,"t":"2026-10-19T16:40:00Z","v":1997,"vw":11.523281},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-19T16:50:00Z","v":174,"vw":11.59},{"c":11.6,"h":11.6,"l":11.6,"n":14,"o":11.6,"t":"2026-10-19T16:55:00Z","v":358,"vw":11.6},{"c":11.595,"h":11.595,"l":11.595,"n":3,"o":11.595,"t":"2026-10-19T17:10:00Z","v":114,"vw":11.595},{"c":11.65,"h":11.65,"l":11.64,"n":29,"o":11.64,"t":"2026-10-19T17:15:00Z","v":1742,"vw":11.641429},{"c":11.66,"h":11.68,"l":11.63,"n":679,"o":11.66,"t":"2026-10-19T17:25:00Z","v":13504,"vw":11.659395},{"c":11.65,"h":11.665,"l":11.63,"n":156,"o":11.665,"t":"2026-10-19T17:30:00Z","v":9663,"vw":11.653727},{"c":11.605,"h":11.605,"l":11.605,"n":1,"o":11.605,"t":"2026-10-19T17:45:00Z","v":100,"vw":11.605},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T17:50:00Z","v":104,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-19T17:55:00Z","v":236,"vw":11.6},{"c":11.64,"h":11.64,"l":11.63,"n":31,"o":11.64,"t":"2026-10-19T18:00:00Z","v":934,"vw":11.6375},{"c":11.64,"h":11.64,"l":11.555,"n":36,"o":11.555,"t":"2026-10-19T18:20:00Z","v":1592,"vw":11.610833},{"c":11.68,"h":11.68,"l":11.64,"n":9,"o":11.64,"t":"2026-10-19T18:35:00Z","v":737,"vw":11.647273},{"c":11.62,"h":11.62,"l":11.62,"n":5,"o":11.62,"t":"2026-10-19T18:55:00Z","v":604,"vw":11.62},{"c":11.66,"h":11.66,"l":11.66,"n":17,"o":11.66,"t":"2026-10-19T19:00:00Z","v":886,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":3,"o":11.66,"t":"2026-10-19T19:10:00Z","v":163,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":3,"o":11.66,"t":"2026-10-19T19:30:00Z","v":136,"vw":11.66},{"c":11.72,"h":11.72,"l":11.66,"n":60,"o":11.66,"t":"2026-10-19T19:35:00Z","v":1549,"vw":11.693113},{"c":11.72,"h":11.75,"l":11.72,"n":67,"o":11.74,"t":"2026-10-19T19:40:00Z","v":2129,"vw":11.739035},{"c":11.69,"h":11.75,"l":11.69,"n":117,"o":11.725,"t":"2026-10-19T19:45:00Z","v":3539,"vw":11.71966},{"c":11.66,"h":11.71,"l":11.65,"n":115,"o":11.71,"t":"2026-10-19T19:50:00Z","v":2738,"vw":11.681164},{"c":11.7,"h":11.7,"l":11.65,"n":264,"o":11.68,"t":"2026-10-19T19:55:00Z","v":7764,"vw":11.681351},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-19T20:00:00Z","v":6635,"vw":11.71},{"c":11.79,"h":11.79,"l":11.79,"n":5,"o":11.79,"t":"2026-10-20T13:30:00Z","v":369,"vw":11.79},{"c":11.82,"h":11.87,"l":11.8,"n":22,"o":11.8,"t":"2026-10-20T13:35:00Z","v":2987,"vw":11.831697},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-20T13:40:00Z","v":200,"vw":11.77},{"c":11.911,"h":12.03,"l":11.88,"n":115,"o":11.89,"t":"2026-10-20T13:45:00Z","v":13470,"vw":11.912495},{"c":11.9,"h":12.05,"l":11.9,"n":3,"o":11.975,"t":"2026-10-20T13:50:00Z","v":300,"vw":11.975},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-20T14:05:00Z","v":160,"vw":11.86},{"c":11.97,"h":12.0899,"l":11.97,"n":6,"o":12.0899,"t":"2026-10-20T14:15:00Z","v":219,"vw":12.02995},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-20T14:20:00Z","v":100,"vw":11.9},{"c":11.965,"h":11.965,"l":11.965,"n":5,"o":11.965,"t":"2026-10-20T14:30:00Z","v":304,"vw":11.965},{"c":11.965,"h":12.06,"l":11.965,"n":3,"o":12.04,"t":"2026-10-20T14:35:00Z","v":300,"vw":12.021667},{"c":11.955,"h":11.955,"l":11.955,"n":3,"o":11.955,"t":"2026-10-20T14:50:00Z","v":200,"vw":11.955},{"c":11.945,"h":12.02,"l":11.945,"n":6,"o":12.02,"t":"2026-10-20T14:55:00Z","v":211,"vw":11.9825},{"c":11.965,"h":11.965,"l":11.965,"n":2,"o":11.965,"t":"2026-10-20T15:00:00Z","v":200,"vw":11.965},{"c":11.85,"h":12.025,"l":11.85,"n":107,"o":11.98,"t":"2026-10-20T15:10:00Z","v":9813,"vw":11.941398},{"c":11.99,"h":11.99,"l":11.88,"n":161,"o":11.9,"t":"2026-10-20T15:15:00Z","v":21755,"vw":11.901648},{"c":11.965,"h":11.97,"l":11.965,"n":11,"o":11.97,"t":"2026-10-20T15:20:00Z","v":498,"vw":11.966667},{"c":11.95,"h":12.03,"l":11.95,"n":5,"o":12.01,"t":"2026-10-20T15:25:00Z","v":458,"vw":11.986613},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-20T15:40:00Z","v":103,"vw":11.99},{"c":12.04,"h":12.05,"l":12.005,"n":49,"o":12.005,"t":"2026-10-20T16:10:00Z","v":1062,"vw":12.026},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-20T16:25:00Z","v":1209,"vw":12},{"c":12.07,"h":12.07,"l":12.035,"n":3,"o":12.035,"t":"2026-10-20T16:40:00Z","v":500,"vw":12.042447},{"c":12.14,"h":12.14,"l":11.99,"n":58,"o":12,"t":"2026-10-20T17:00:00Z","v":3678,"vw":12.050431},{"c":12.095,"h":12.095,"l":12.08,"n":11,"o":12.08,"t":"2026-10-20T17:10:00Z","v":837,"vw":12.08366},{"c":12.11,"h":12.15,"l":12.1,"n":13,"o":12.125,"t":"2026-10-20T17:15:00Z","v":930,"vw":12.116875},{"c":12.09,"h":12.09,"l":12.09,"n":5,"o":12.09,"t":"2026-10-20T17:25:00Z","v":278,"vw":12.09},{"c":12.11,"h":12.11,"l":12.11,"n":16,"o":12.11,"t":"2026-10-20T17:40:00Z","v":187,"vw":12.11},{"c":12.13,"h":12.14,"l":12.13,"n":20,"o":12.14,"t":"2026-10-20T17:45:00Z","v":663,"vw":12.133333},{"c":12.105,"h":12.105,"l":12.105,"n":1,"o":12.105,"t":"2026-10-20T17:55:00Z","v":125,"vw":12.105},{"c":12.105,"h":12.13,"l":12.105,"n":17,"o":12.13,"t":"2026-10-20T18:05:00Z","v":785,"vw":12.118938},{"c":12.165,"h":12.165,"l":12.165,"n":3,"o":12.165,"t":"2026-10-20T18:20:00Z","v":120,"vw":12.165},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-20T18:55:00Z","v":280,"vw":12.18},{"c":12.15,"h":12.15,"l":12.15,"n":21,"o":12.15,"t":"2026-10-20T19:05:00Z","v":432,"vw":12.15},{"c":12.16,"h":12.16,"l":12.15,"n":9,"o":12.15,"t":"2026-10-20T19:15:00Z","v":346,"vw":12.155},{"c":12.16,"h":12.16,"l":12.12,"n":52,"o":12.12,"t":"2026-10-20T19:20:00Z","v":1530,"vw":12.142711},{"c":12.125,"h":12.16,"l":12.125,"n":22,"o":12.16,"t":"2026-10-20T19:25:00Z","v":683,"vw":12.1425},{"c":12.155,"h":12.165,"l":12.125,"n":84,"o":12.125,"t":"2026-10-20T19:30:00Z","v":3163,"vw":12.145069},{"c":12.12,"h":12.14,"l":12.12,"n":33,"o":12.14,"t":"2026-10-20T19:35:00Z","v":722,"vw":12.133333},{"c":12.115,"h":12.115,"l":12.115,"n":4,"o":12.115,"t":"2026-10-20T19:40:00Z","v":105,"vw":12.115},{"c":12.1,"h":12.1,"l":12.1,"n":11,"o":12.1,"t":"2026-10-20T19:45:00Z","v":189,"vw":12.1},{"c":12.15,"h":12.15,"l":12.1,"n":41,"o":12.1,"t":"2026-10-20T19:50:00Z","v":878,"vw":12.124361},{"c":12.19,"h":12.21,"l":12.15,"n":188,"o":12.16,"t":"2026-10-20T19:55:00Z","v":5036,"vw":12.173619},{"c":12.16,"h":12.16,"l":12.16,"n":7,"o":12.16,"t":"2026-10-20T20:00:00Z","v":3846,"vw":12.16},{"c":12.13,"h":12.13,"l":12.12,"n":11,"o":12.12,"t":"2026-10-21T13:30:00Z","v":1999,"vw":12.120778},{"c":12.03,"h":12.15,"l":12.03,"n":14,"o":12.14,"t":"2026-10-21T13:35:00Z","v":1246,"vw":12.108783},{"c":12.055,"h":12.09,"l":12.055,"n":9,"o":12.09,"t":"2026-10-21T13:40:00Z","v":684,"vw":12.08125},{"c":12.115,"h":12.115,"l":12.115,"n":3,"o":12.115,"t":"2026-10-21T13:45:00Z","v":118,"vw":12.115},{"c":12.03,"h":12.1,"l":12.03,"n":26,"o":12.1,"t":"2026-10-21T13:50:00Z","v":1482,"vw":12.084024},{"c":12.035,"h":12.035,"l":12,"n":41,"o":12.035,"t":"2026-10-21T13:55:00Z","v":4228,"vw":12.030188},{"c":11.94,"h":12.035,"l":11.94,"n":4,"o":12.035,"t":"2026-10-21T14:00:00Z","v":300,"vw":11.9875},{"c":11.97,"h":11.97,"l":11.97,"n":3,"o":11.97,"t":"2026-10-21T14:15:00Z","v":202,"vw":11.97},{"c":12,"h":12.05,"l":12,"n":32,"o":12,"t":"2026-10-21T14:30:00Z","v":3706,"vw":12.001438},{"c":11.995,"h":12,"l":11.955,"n":5,"o":12,"t":"2026-10-21T14:35:00Z","v":332,"vw":11.983333},{"c":11.995,"h":11.995,"l":11.995,"n":2,"o":11.995,"t":"2026-10-21T14:45:00Z","v":126,"vw":11.995},{"c":11.96,"h":11.96,"l":11.95,"n":5,"o":11.95,"t":"2026-10-21T14:50:00Z","v":603,"vw":11.951667},{"c":12.015,"h":12.015,"l":11.99,"n":347,"o":12,"t":"2026-10-21T14:55:00Z","v":7900,"vw":11.99314},{"c":11.99,"h":12.015,"l":11.99,"n":12,"o":12.015,"t":"2026-10-21T15:00:00Z","v":831,"vw":12},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-10-21T15:20:00Z","v":267,"vw":12},{"c":11.99,"h":12,"l":11.9316,"n":32,"o":11.95,"t":"2026-10-21T15:25:00Z","v":1988,"vw":11.968893},{"c":12.01,"h":12.01,"l":12.01,"n":7,"o":12.01,"t":"2026-10-21T15:30:00Z","v":158,"vw":12.01},{"c":11.99,"h":12,"l":11.99,"n":28,"o":12,"t":"2026-10-21T15:35:00Z","v":699,"vw":11.9925},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-21T15:45:00Z","v":200,"vw":12},{"c":11.99,"h":12.06,"l":11.975,"n":257,"o":11.975,"t":"2026-10-21T16:15:00Z","v":25059,"vw":12.015225},{"c":12,"h":12,"l":12,"n":10,"o":12,"t":"2026-10-21T16:20:00Z","v":922,"vw":12},{"c":11.92,"h":12.02,"l":11.92,"n":50,"o":12.01,"t":"2026-10-21T16:35:00Z","v":3948,"vw":11.994743},{"c":11.95,"h":11.95,"l":11.95,"n":9,"o":11.95,"t":"2026-10-21T16:40:00Z","v":377,"vw":11.95},{"c":11.945,"h":11.945,"l":11.945,"n":1,"o":11.945,"t":"2026-10-21T17:00:00Z","v":100,"vw":11.945},{"c":11.895,"h":11.945,"l":11.89,"n":16,"o":11.945,"t":"2026-10-21T17:10:00Z","v":1520,"vw":11.9},{"c":11.785,"h":11.86,"l":11.785,"n":20,"o":11.8533,"t":"2026-10-21T17:20:00Z","v":916,"vw":11.832897},{"c":11.845,"h":11.845,"l":11.845,"n":2,"o":11.845,"t":"2026-10-21T17:25:00Z","v":103,"vw":11.845},{"c":11.8,"h":11.8,"l":11.76,"n":62,"o":11.785,"t":"2026-10-21T17:40:00Z","v":3192,"vw":11.783666},{"c":11.84,"h":11.84,"l":11.81,"n":15,"o":11.81,"t":"2026-10-21T17:55:00Z","v":663,"vw":11.825},{"c":11.8,"h":11.81,"l":11.8,"n":14,"o":11.81,"t":"2026-10-21T18:00:00Z","v":1091,"vw":11.802782},{"c":11.84,"h":11.84,"l":11.84,"n":19,"o":11.84,"t":"2026-10-21T18:25:00Z","v":1179,"vw":11.84},{"c":11.87,"h":11.87,"l":11.87,"n":8,"o":11.87,"t":"2026-10-21T18:30:00Z","v":328,"vw":11.87},{"c":11.88,"h":11.915,"l":11.88,"n":30,"o":11.915,"t":"2026-10-21T18:35:00Z","v":1193,"vw":11.88875},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-21T18:45:00Z","v":171,"vw":11.91},{"c":11.83,"h":11.91,"l":11.83,"n":5,"o":11.91,"t":"2026-10-21T18:55:00Z","v":253,"vw":11.87},{"c":11.81,"h":11.81,"l":11.735,"n":56,"o":11.81,"t":"2026-10-21T19:00:00Z","v":2147,"vw":11.7985},{"c":11.775,"h":11.775,"l":11.775,"n":5,"o":11.775,"t":"2026-10-21T19:10:00Z","v":307,"vw":11.775},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-21T19:15:00Z","v":103,"vw":11.8},{"c":11.81,"h":11.81,"l":11.8,"n":11,"o":11.8,"t":"2026-10-21T19:20:00Z","v":523,"vw":11.804},{"c":11.9,"h":11.9,"l":11.82,"n":17,"o":11.84,"t":"2026-10-21T19:25:00Z","v":712,"vw":11.8525},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-21T19:30:00Z","v":107,"vw":11.91},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-21T19:35:00Z","v":120,"vw":11.85},{"c":11.895,"h":11.895,"l":11.88,"n":21,"o":11.88,"t":"2026-10-21T19:40:00Z","v":587,"vw":11.890216},{"c":11.92,"h":11.92,"l":11.91,"n":31,"o":11.92,"t":"2026-10-21T19:45:00Z","v":732,"vw":11.9175},{"c":11.93,"h":11.96,"l":11.88,"n":91,"o":11.935,"t":"2026-10-21T19:50:00Z","v":3562,"vw":11.921867},{"c":11.93,"h":11.95,"l":11.9,"n":170,"o":11.935,"t":"2026-10-21T19:55:00Z","v":6562,"vw":11.922891},{"c":11.9,"h":11.9,"l":11.9,"n":7,"o":11.9,"t":"2026-10-21T20:00:00Z","v":14712,"vw":11.9}],"history":[{"c":15.85,"h":16.62,"l":15.81,"n":1410,"o":16.07,"t":"2024-10-21T04:00:00Z","v":49940,"vw":15.952342},{"c":15.73,"h":15.8,"l":15.54,"n":1780,"o":15.78,"t":"2024-10-22T04:00:00Z","v":57221,"vw":15.688647},{"c":15.56,"h":15.91,"l":15.4001,"n":2226,"o":15.73,"t":"2024-10-23T04:00:00Z","v":70234,"vw":15.521197},{"c":15.04,"h":16.115,"l":15.04,"n":2004,"o":16.115,"t":"2024-10-24T04:00:00Z","v":57077,"vw":15.300054},{"c":14.6,"h":15.45,"l":14.58,"n":1831,"o":15.09,"t":"2024-10-25T04:00:00Z","v":72284,"vw":14.764466},{"c":14.86,"h":15.3,"l":14.385,"n":2703,"o":14.76,"t":"2024-10-28T04:00:00Z","v":92797,"vw":14.704746},{"c":15,"h":15.07,"l":14.77,"n":2360,"o":14.85,"t":"2024-10-29T04:00:00Z","v":95914,"vw":14.97054},{"c":15.06,"h":15.42,"l":14.79,"n":2677,"o":14.9,"t":"2024-10-30T04:00:00Z","v":143254,"vw":15.164522},{"c":14.67,"h":15.12,"l":14.67,"n":2245,"o":15.12,"t":"2024-10-31T04:00:00Z","v":73935,"vw":14.813041},{"c":14.59,"h":14.78,"l":14.3834,"n":1920,"o":14.67,"t":"2024-11-01T04:00:00Z","v":71265,"vw":14.543502},{"c":14.69,"h":15.31,"l":14.65,"n":2551,"o":14.65,"t":"2024-11-04T05:00:00Z","v":71049,"vw":14.81375},{"c":14.96,"h":14.98,"l":14.42,"n":2057,"o":14.63,"t":"2024-11-05T05:00:00Z","v":48069,"vw":14.853321},{"c":16,"h":16.66,"l":15.0812,"n":4009,"o":15.67,"t":"2024-11-06T05:00:00Z","v":168182,"vw":15.96988},{"c":16.44,"h":16.44,"l":15.68,"n":2631,"o":15.92,"t":"2024-11-07T05:00:00Z","v":79558,"vw":16.294576},{"c":16.24,"h":16.78,"l":15.685,"n":1883,"o":16.42,"t":"2024-11-08T05:00:00Z","v":58165,"vw":16.442855},{"c":16.95,"h":17.11,"l":16.32,"n":2008,"o":16.32,"t":"2024-11-11T05:00:00Z","v":61848,"vw":16.860493},{"c":17.09,"h":17.46,"l":16.64,"n":2795,"o":16.8,"t":"2024-11-12T05:00:00Z","v":104219,"vw":17.174251},{"c":17.09,"h":17.63,"l":17.07,"n":2161,"o":17.27,"t":"2024-11-13T05:00:00Z","v":58870,"vw":17.332251},{"c":16.72,"h":17.04,"l":16.5195,"n":2198,"o":17.02,"t":"2024-11-14T05:00:00Z","v":70371,"vw":16.699684},{"c":16.09,"h":16.81,"l":15.84,"n":2796,"o":16.81,"t":"2024-11-15T05:00:00Z","v":95404,"vw":16.123317},{"c":16.4,"h":17.04,"l":16.015,"n":4457,"o":16.1,"t":"2024-11-18T05:00:00Z","v":154098,"vw":16.554483},{"c":16.52,"h":16.68,"l":15.915,"n":2160,"o":16.15,"t":"2024-11-19T05:00:00Z","v":65433,"vw":16.492197},{"c":16.89,"h":16.9,"l":16.43,"n":2546,"o":16.5,"t":"2024-11-20T05:00:00Z","v":84712,"vw":16.741476},{"c":16.76,"h":17.29,"l":16.69,"n":1784,"o":17.02,"t":"2024-11-21T05:00:00Z","v":82634,"vw":16.949674},{"c":16.71,"h":17.205,"l":16.69,"n":2119,"o":16.82,"t":"2024-11-22T05:00:00Z","v":67578,"vw":16.917143},{"c":17.17,"h":17.59,"l":16.88,"n":1749,"o":16.88,"t":"2024-11-25T05:00:00Z","v":59729,"vw":17.36152},{"c":16.93,"h":17.22,"l":16.825,"n":2048,"o":17.06,"t":"2024-11-26T05:00:00Z","v":52339,"vw":17.004811},{"c":17.2,"h":17.65,"l":16.94,"n":2123,"o":16.94,"t":"2024-11-27T05:00:00Z","v":61622,"vw":17.263974},{"c":17.25,"h":17.48,"l":17.195,"n":1365,"o":17.28,"t":"2024-11-29T05:00:00Z","v":35698,"vw":17.313613},{"c":17.31,"h":17.48,"l":17,"n":2327,"o":17.32,"t":"2024-12-02T05:00:00Z","v":68039,"vw":17.268281},{"c":16.7,"h":17.23,"l":16.68,"n":2165,"o":17.23,"t":"2024-12-03T05:00:00Z","v":64170,"vw":16.779692},{"c":16.76,"h":16.93,"l":16.64,"n":1870,"o":16.79,"t":"2024-12-04T05:00:00Z","v":59931,"vw":16.789591},{"c":16.9,"h":17.0125,"l":16.66,"n":1736,"o":16.66,"t":"2024-12-05T05:00:00Z","v":48009,"vw":16.881413},{"c":16.95,"h":17.14,"l":16.9,"n":1100,"o":17.03,"t":"2024-12-06T05:00:00Z","v":27051,"vw":16.997633},{"c":17.01,"h":17.51,"l":16.83,"n":1919,"o":17,"t":"2024-12-09T05:00:00Z","v":52288,"vw":17.194864},{"c":17,"h":17.16,"l":16.7,"n":2471,"o":16.92,"t":"2024-12-10T05:00:00Z","v":47851,"vw":16.969216},{"c":16.83,"h":17.31,"l":16.83,"n":1327,"o":17.06,"t":"2024-12-11T05:00:00Z","v":41675,"vw":16.94399},{"c":16.47,"h":16.8,"l":16.47,"n":1054,"o":16.73,"t":"2024-12-12T05:00:00Z","v":30940,"vw":16.550845},{"c":16.11,"h":16.47,"l":16.1,"n":1972,"o":16.42,"t":"2024-12-13T05:00:00Z","v":50927,"vw":16.196125},{"c":15.66,"h":16.305,"l":15.61,"n":1651,"o":15.98,"t":"2024-12-16T05:00:00Z","v":48115,"vw":15.89017},{"c":15.67,"h":15.89,"l":15.285,"n":1892,"o":15.64,"t":"2024-12-17T05:00:00Z","v":61035,"vw":15.709791},{"c":15.27,"h":16.04,"l":15.09,"n":2247,"o":15.79,"t":"2024-12-18T05:00:00Z","v":69174,"vw":15.501067},{"c":15.33,"h":15.41,"l":15.01,"n":2207,"o":15.31,"t":"2024-12-19T05:00:00Z","v":62320,"vw":15.285085},{"c":15.3,"h":15.71,"l":14.95,"n":2028,"o":15.07,"t":"2024-12-20T05:00:00Z","v":182237,"vw":15.271399},{"c":15.54,"h":15.69,"l":15.25,"n":1537,"o":15.25,"t":"2024-12-23T05:00:00Z","v":53880,"vw":15.483789},{"c":15.53,"h":15.735,"l":15.38,"n":832,"o":15.52,"t":"2024-12-24T05:00:00Z","v":30327,"vw":15.594157},{"c":16.09,"h":16.17,"l":15.33,"n":1758,"o":15.5,"t":"2024-12-26T05:00:00Z","v":46721,"vw":15.911916},{"c":15.71,"h":16.09,"l":15.51,"n":1185,"o":15.96,"t":"2024-12-27T05:00:00Z","v":36354,"vw":15.697783},{"c":15.79,"h":15.87,"l":15.495,"n":1371,"o":15.57,"t":"2024-12-30T05:00:00Z","v":30004,"vw":15.688351},{"c":15.67,"h":16.095,"l":15.4918,"n":1550,"o":15.89,"t":"2024-12-31T05:00:00Z","v":51072,"vw":15.726565},{"c":15.61,"h":15.99,"l":15.535,"n":1002,"o":15.9,"t":"2025-01-02T05:00:00Z","v":34300,"vw":15.639944},{"c":15.85,"h":15.93,"l":15.6,"n":1273,"o":15.6,"t":"2025-01-03T05:00:00Z","v":27560,"vw":15.811463},{"c":15.26,"h":15.87,"l":15.25,"n":1272,"o":15.83,"t":"2025-01-06T05:00:00Z","v":41188,"vw":15.525077},{"c":14.87,"h":15.38,"l":14.4,"n":1522,"o":15.38,"t":"2025-01-07T05:00:00Z","v":47653,"vw":14.813598},{"c":14.78,"h":14.825,"l":14.2,"n":2682,"o":14.705,"t":"2025-01-08T05:00:00Z","v":76204,"vw":14.593132},{"c":14.19,"h":14.42,"l":13.96,"n":1381,"o":14.32,"t":"2025-01-10T05:00:00Z","v":48536,"vw":14.171369},{"c":14.29,"h":14.405,"l":13.99,"n":1150,"o":14,"t":"2025-01-13T05:00:00Z","v":30450,"vw":14.262392},{"c":14.53,"h":14.59,"l":14.06,"n":1434,"o":14.41,"t":"2025-01-14T05:00:00Z","v":37791,"vw":14.393461},{"c":14.8,"h":14.9425,"l":14.52,"n":927,"o":14.84,"t":"2025-01-15T05:00:00Z","v":24822,"vw":14.74554},{"c":14.87,"h":15.05,"l":14.37,"n":1815,"o":14.89,"t":"2025-01-16T05:00:00Z","v":59793,"vw":14.885148},{"c":15.19,"h":15.24,"l":14.71,"n":1732,"o":15.02,"t":"2025-01-17T05:00:00Z","v":50044,"vw":15.082809},{"c":15.4,"h":15.63,"l":15.235,"n":1318,"o":15.24,"t":"2025-01-21T05:00:00Z","v":52196,"vw":15.469065},{"c":15.11,"h":15.495,"l":14.93,"n":1363,"o":15.32,"t":"2025-01-22T05:00:00Z","v":56617,"vw":15.056243},{"c":15.32,"h":15.32,"l":14.89,"n":1243,"o":15,"t":"2025-01-23T05:00:00Z","v":43013,"vw":15.194437},{"c":15.15,"h":15.38,"l":15.1,"n":1368,"o":15.21,"t":"2025-01-24T05:00:00Z","v":49234,"vw":15.199465},{"c":15.57,"h":15.63,"l":15.11,"n":1868,"o":15.12,"t":"2025-01-27T05:00:00Z","v":73093,"vw":15.49684},{"c":15.57,"h":15.745,"l":15.43,"n":1309,"o":15.5,"t":"2025-01-28T05:00:00Z","v":36130,"vw":15.580926},{"c":15.58,"h":15.8009,"l":15.255,"n":1670,"o":15.6,"t":"2025-01-29T05:00:00Z","v":48855,"vw":15.506936},{"c":15.38,"h":15.8,"l":15.31,"n":1204,"o":15.71,"t":"2025-01-30T05:00:00Z","v":36533,"vw":15.558386},{"c":15.25,"h":15.6,"l":15.1,"n":1104,"o":15.33,"t":"2025-01-31T05:00:00Z","v":42926,"vw":15.292549},{"c":14.94,"h":15.2,"l":14.705,"n":1022,"o":14.95,"t":"2025-02-03T05:00:00Z","v":32237,"vw":14.984962},{"c":15.28,"h":15.44,"l":14.69,"n":1385,"o":14.8,"t":"2025-02-04T05:00:00Z","v":49409,"vw":15.089959},{"c":14.82,"h":15.38,"l":14.695,"n":989,"o":15.38,"t":"2025-02-05T05:00:00Z","v":41765,"vw":14.994154},{"c":14.73,"h":14.77,"l":14.56,"n":678,"o":14.74,"t":"2025-02-06T05:00:00Z","v":30032,"vw":14.692506},{"c":14.78,"h":14.79,"l":13.915,"n":968,"o":14.53,"t":"2025-02-07T05:00:00Z","v":52913,"vw":14.666895},{"c":15.06,"h":15.18,"l":14.61,"n":1480,"o":14.81,"t":"2025-02-10T05:00:00Z","v":68995,"vw":15.023722},{"c":15.1,"h":15.255,"l":14.41,"n":1298,"o":14.98,"t":"2025-02-11T05:00:00Z","v":46149,"vw":15.042992},{"c":13.27,"h":13.64,"l":11.79,"n":4090,"o":13.08,"t":"2025-02-12T05:00:00Z","v":250439,"vw":13.065724},{"c":13.15,"h":13.31,"l":12.55,"n":2125,"o":13.13,"t":"2025-02-13T05:00:00Z","v":100166,"vw":13.101579},{"c":13.22,"h":13.325,"l":13.09,"n":1992,"o":13.32,"t":"2025-02-14T05:00:00Z","v":103304,"vw":13.196378},{"c":12.72,"h":13.32,"l":12.58,"n":2189,"o":13.22,"t":"2025-02-18T05:00:00Z","v":144055,"vw":13.020532},{"c":12.51,"h":12.93,"l":12.4,"n":2182,"o":12.83,"t":"2025-02-19T05:00:00Z","v":116274,"vw":12.545488},{"c":12.2,"h":12.7,"l":12.15,"n":2176,"o":12.7,"t":"2025-02-20T05:00:00Z","v":129340,"vw":12.260049},{"c":11.93,"h":12.7,"l":11.81,"n":1681,"o":12.7,"t":"2025-02-21T05:00:00Z","v":99980,"vw":11.985478},{"c":11.52,"h":12.03,"l":11.485,"n":1615,"o":11.99,"t":"2025-02-24T05:00:00Z","v":91958,"vw":11.591857},{"c":11.59,"h":11.66,"l":11.385,"n":1731,"o":11.57,"t":"2025-02-25T05:00:00Z","v":95836,"vw":11.54694},{"c":11.94,"h":11.94,"l":11.655,"n":1679,"o":11.66,"t":"2025-02-26T05:00:00Z","v":83523,"vw":11.838537},{"c":11.44,"h":12.105,"l":11.41,"n":2129,"o":11.95,"t":"2025-02-27T05:00:00Z","v":83750,"vw":11.809644},{"c":11.08,"h":11.46,"l":10.86,"n":1944,"o":11.42,"t":"2025-02-28T05:00:00Z","v":72933,"vw":11.022512},{"c":10.79,"h":11.11,"l":10.74,"n":1941,"o":11.01,"t":"2025-03-03T05:00:00Z","v":102248,"vw":10.929066},{"c":10.77,"h":10.97,"l":10.525,"n":2189,"o":10.63,"t":"2025-03-04T05:00:00Z","v":80808,"vw":10.756318},{"c":10.54,"h":10.99,"l":10.41,"n":1115,"o":10.77,"t":"2025-03-05T05:00:00Z","v":63721,"vw":10.597101},{"c":10.19,"h":10.94,"l":10.13,"n":2030,"o":10.52,"t":"2025-03-06T05:00:00Z","v":106847,"vw":10.340293},{"c":10.35,"h":10.64,"l":10.06,"n":2506,"o":10.37,"t":"2025-03-07T05:00:00Z","v":116391,"vw":10.208959},{"c":10.43,"h":10.7028,"l":10.24,"n":1890,"o":10.24,"t":"2025-03-10T04:00:00Z","v":101338,"vw":10.496701},{"c":10.2,"h":10.34,"l":9.75,"n":3038,"o":10.34,"t":"2025-03-11T04:00:00Z","v":222391,"vw":10.084544},{"c":10.65,"h":10.76,"l":9.96,"n":2050,"o":10.31,"t":"2025-03-12T04:00:00Z","v":104176,"vw":10.479387},{"c":9.65,"h":10.58,"l":9.5101,"n":1871,"o":10.58,"t":"2025-03-13T04:00:00Z","v":102064,"vw":9.724577},{"c":10.12,"h":10.4,"l":9.72,"n":1401,"o":10.3,"t":"2025-03-14T04:00:00Z","v":81946,"vw":10.050608},{"c":10.2,"h":10.27,"l":9.99,"n":1299,"o":10.08,"t":"2025-03-17T04:00:00Z","v":82274,"vw":10.158647},{"c":10.15,"h":10.16,"l":9.81,"n":1465,"o":10.11,"t":"2025-03-18T04:00:00Z","v":104277,"vw":9.999619},{"c":9.69,"h":10.07,"l":9.6,"n":1977,"o":10.07,"t":"2025-03-19T04:00:00Z","v":79221,"vw":9.783216},{"c":9.62,"h":9.935,"l":9.58,"n":2227,"o":9.61,"t":"2025-03-20T04:00:00Z","v":80282,"vw":9.717367},{"c":9.43,"h":10.2,"l":9.17,"n":1495,"o":10.18,"t":"2025-03-21T04:00:00Z","v":99409,"vw":9.501419},{"c":9.28,"h":9.67,"l":9.26,"n":947,"o":9.54,"t":"2025-03-24T04:00:00Z","v":38516,"vw":9.399505},{"c":9.41,"h":9.68,"l":9.1,"n":1888,"o":9.22,"t":"2025-03-25T04:00:00Z","v":87570,"vw":9.434906},{"c":9.44,"h":10,"l":9.33,"n":1639,"o":9.75,"t":"2025-03-26T04:00:00Z","v":91220,"vw":9.567241},{"c":9.55,"h":9.71,"l":9.245,"n":1540,"o":9.4,"t":"2025-03-27T04:00:00Z","v":62185,"vw":9.529785},{"c":9.75,"h":9.895,"l":9.55,"n":1500,"o":9.55,"t":"2025-03-28T04:00:00Z","v":78379,"vw":9.705484},{"c":9.24,"h":9.665,"l":9.23,"n":1491,"o":9.58,"t":"2025-03-31T04:00:00Z","v":77391,"vw":9.368185},{"c":9.36,"h":9.77,"l":9.19,"n":1395,"o":9.67,"t":"2025-04-01T04:00:00Z","v":54701,"vw":9.386398},{"c":9.45,"h":9.6053,"l":9.12,"n":1381,"o":9.21,"t":"2025-04-02T04:00:00Z","v":61213,"vw":9.426163},{"c":9.22,"h":9.45,"l":8.72,"n":1581,"o":9.11,"t":"2025-04-03T04:00:00Z","v":72360,"vw":9.10654},{"c":9.46,"h":9.49,"l":8.705,"n":1927,"o":8.95,"t":"2025-04-04T04:00:00Z","v":112829,"vw":9.292527},{"c":9.51,"h":9.92,"l":8.7177,"n":2042,"o":9.14,"t":"2025-04-07T04:00:00Z","v":100177,"vw":9.511244},{"c":9.05,"h":9.71,"l":8.85,"n":1610,"o":9.66,"t":"2025-04-08T04:00:00Z","v":104427,"vw":9.15152},{"c":9.38,"h":9.75,"l":8.9619,"n":1298,"o":9,"t":"2025-04-09T04:00:00Z","v":69419,"vw":9.407933},{"c":9.02,"h":9.38,"l":8.83,"n":936,"o":9.25,"t":"2025-04-10T04:00:00Z","v":35512,"vw":9.032985},{"c":8.94,"h":9.3072,"l":8.785,"n":794,"o":9,"t":"2025-04-11T04:00:00Z","v":42587,"vw":8.939012},{"c":8.78,"h":9,"l":8.5,"n":1416,"o":9,"t":"2025-04-14T04:00:00Z","v":60241,"vw":8.693722},{"c":8.66,"h":8.99,"l":8.66,"n":1050,"o":8.79,"t":"2025-04-15T04:00:00Z","v":68136,"vw":8.762444},{"c":9.25,"h":9.3,"l":8.7,"n":1730,"o":8.7,"t":"2025-04-16T04:00:00Z","v":100688,"vw":9.116607},{"c":9.12,"h":9.7499,"l":8.8098,"n":1566,"o":9.26,"t":"2025-04-17T04:00:00Z","v":137570,"vw":9.137625},{"c":9.46,"h":9.5,"l":9,"n":1799,"o":9.22,"t":"2025-04-21T04:00:00Z","v":101600,"vw":9.265239},{"c":9.9,"h":9.94,"l":9.36,"n":1608,"o":9.47,"t":"2025-04-22T04:00:00Z","v":90053,"vw":9.777485},{"c":9.91,"h":10.12,"l":9.06,"n":1013,"o":10.05,"t":"2025-04-23T04:00:00Z","v":52091,"vw":9.955606},{"c":10.04,"h":10.045,"l":9.2041,"n":876,"o":9.87,"t":"2025-04-24T04:00:00Z","v":45673,"vw":9.902401},{"c":10.18,"h":10.24,"l":9.73,"n":1169,"o":9.97,"t":"2025-04-25T04:00:00Z","v":123499,"vw":10.11067},{"c":9.62,"h":10.14,"l":9.58,"n":1039,"o":10.1,"t":"2025-04-28T04:00:00Z","v":43179,"vw":9.81921},{"c":9.35,"h":9.68,"l":9.25,"n":1183,"o":9.55,"t":"2025-04-29T04:00:00Z","v":36722,"vw":9.382104},{"c":9.35,"h":9.49,"l":8.8968,"n":1515,"o":9.49,"t":"2025-04-30T04:00:00Z","v":80927,"vw":9.292194},{"c":9.53,"h":9.66,"l":9.24,"n":1648,"o":9.295,"t":"2025-05-01T04:00:00Z","v":73643,"vw":9.487745},{"c":9.56,"h":9.72,"l":9.49,"n":860,"o":9.62,"t":"2025-05-02T04:00:00Z","v":24530,"vw":9.576674},{"c":9.73,"h":9.97,"l":9.18,"n":1406,"o":9.41,"t":"2025-05-05T04:00:00Z","v":77438,"vw":9.656353},{"c":9.72,"h":10.15,"l":9.5,"n":1740,"o":9.62,"t":"2025-05-06T04:00:00Z","v":95022,"vw":9.738196},{"c":10.16,"h":10.36,"l":9.35,"n":1282,"o":9.66,"t":"2025-05-07T04:00:00Z","v":86974,"vw":9.842798},{"c":10.71,"h":10.815,"l":10.175,"n":1314,"o":10.22,"t":"2025-05-08T04:00:00Z","v":66933,"vw":10.622779},{"c":10.1,"h":10.81,"l":10.08,"n":1189,"o":10.72,"t":"2025-05-09T04:00:00Z","v":52097,"vw":10.30923},{"c":10.46,"h":10.685,"l":10.16,"n":874,"o":10.51,"t":"2025-05-12T04:00:00Z","v":51921,"vw":10.423577},{"c":10.17,"h":10.62,"l":10.15,"n":1282,"o":10.59,"t":"2025-05-13T04:00:00Z","v":70493,"vw":10.267549},{"c":10,"h":10.17,"l":9.6526,"n":1317,"o":10.05,"t":"2025-05-14T04:00:00Z","v":150387,"vw":9.82999},{"c":11.09,"h":11.1,"l":9.965,"n":1585,"o":10.09,"t":"2025-05-15T04:00:00Z","v":69251,"vw":10.744761},{"c":10.61,"h":11.08,"l":10.54,"n":1191,"o":11.08,"t":"2025-05-16T04:00:00Z","v":42727,"vw":10.768254},{"c":10.6,"h":10.9699,"l":10.46,"n":1428,"o":10.58,"t":"2025-05-19T04:00:00Z","v":63153,"vw":10.59823},{"c":10.73,"h":10.805,"l":10.51,"n":1041,"o":10.61,"t":"2025-05-20T04:00:00Z","v":43588,"vw":10.700896},{"c":10.61,"h":10.785,"l":10.54,"n":1063,"o":10.56,"t":"2025-05-21T04:00:00Z","v":55099,"vw":10.626681},{"c":10.62,"h":10.65,"l":10.34,"n":1448,"o":10.64,"t":"2025-05-22T04:00:00Z","v":86398,"vw":10.527524},{"c":10.65,"h":10.75,"l":10.425,"n":1423,"o":10.45,"t":"2025-05-23T04:00:00Z","v":74586,"vw":10.564106},{"c":10.71,"h":11.04,"l":10.6,"n":1700,"o":10.68,"t":"2025-05-27T04:00:00Z","v":61818,"vw":10.770438},{"c":10.55,"h":10.8,"l":10.39,"n":1966,"o":10.68,"t":"2025-05-28T04:00:00Z","v":78830,"vw":10.525457},{"c":10.72,"h":10.905,"l":10.49,"n":1368,"o":10.61,"t":"2025-05-29T04:00:00Z","v":52541,"vw":10.687942},{"c":10.63,"h":10.73,"l":10.47,"n":1047,"o":10.66,"t":"2025-05-30T04:00:00Z","v":55381,"vw":10.620702},{"c":10.26,"h":10.765,"l":10.19,"n":1735,"o":10.58,"t":"2025-06-02T04:00:00Z","v":62047,"vw":10.293406},{"c":10.37,"h":10.45,"l":10.02,"n":1015,"o":10.24,"t":"2025-06-03T04:00:00Z","v":47688,"vw":10.302766},{"c":10.31,"h":10.575,"l":10.225,"n":839,"o":10.41,"t":"2025-06-04T04:00:00Z","v":25427,"vw":10.335027},{"c":10.15,"h":10.51,"l":9.98,"n":1089,"o":10.51,"t":"2025-06-05T04:00:00Z","v":59170,"vw":10.098337},{"c":10.68,"h":10.73,"l":9.91,"n":1571,"o":10.17,"t":"2025-06-06T04:00:00Z","v":136581,"vw":10.454455},{"c":10.68,"h":10.8598,"l":10.37,"n":1328,"o":10.67,"t":"2025-06-09T04:00:00Z","v":99963,"vw":10.619327},{"c":10.95,"h":11.12,"l":10.6,"n":1118,"o":10.76,"t":"2025-06-10T04:00:00Z","v":84594,"vw":10.943045},{"c":10.85,"h":11.28,"l":10.52,"n":1101,"o":10.95,"t":"2025-06-11T04:00:00Z","v":65551,"vw":10.914319},{"c":10.34,"h":10.94,"l":10.32,"n":977,"o":10.85,"t":"2025-06-12T04:00:00Z","v":54357,"vw":10.639601},{"c":10.02,"h":10.59,"l":9.69,"n":782,"o":10.2,"t":"2025-06-13T04:00:00Z","v":42169,"vw":10.168395},{"c":9.9,"h":10.12,"l":9.75,"n":805,"o":10.03,"t":"2025-06-16T04:00:00Z","v":50201,"vw":9.905419},{"c":9.79,"h":10.02,"l":9.6706,"n":1029,"o":9.89,"t":"2025-06-17T04:00:00Z","v":69711,"vw":9.806728},{"c":9.73,"h":10.11,"l":9.5914,"n":719,"o":9.79,"t":"2025-06-18T04:00:00Z","v":38735,"vw":9.788718},{"c":9.55,"h":9.95,"l":9.52,"n":694,"o":9.95,"t":"2025-06-20T04:00:00Z","v":48746,"vw":9.674321},{"c":9.66,"h":9.69,"l":9.27,"n":1926,"o":9.48,"t":"2025-06-23T04:00:00Z","v":101360,"vw":9.53834},{"c":9.66,"h":9.73,"l":9.44,"n":2585,"o":9.73,"t":"2025-06-24T04:00:00Z","v":193192,"vw":9.545447},{"c":9.66,"h":9.805,"l":9.525,"n":1501,"o":9.73,"t":"2025-06-25T04:00:00Z","v":60964,"vw":9.647292},{"c":9.83,"h":9.93,"l":9.6033,"n":1500,"o":9.65,"t":"2025-06-26T04:00:00Z","v":73137,"vw":9.801598},{"c":9.83,"h":9.9,"l":9.46,"n":1548,"o":9.88,"t":"2025-06-27T04:00:00Z","v":124988,"vw":9.759459},{"c":9.9,"h":10.175,"l":9.76,"n":1304,"o":9.86,"t":"2025-06-30T04:00:00Z","v":73822,"vw":9.894208},{"c":10.27,"h":10.37,"l":9.78,"n":1225,"o":9.92,"t":"2025-07-01T04:00:00Z","v":55730,"vw":10.193746},{"c":10.18,"h":10.48,"l":10.12,"n":1030,"o":10.24,"t":"2025-07-02T04:00:00Z","v":39586,"vw":10.230234},{"c":10.83,"h":10.83,"l":10.31,"n":704,"o":10.31,"t":"2025-07-03T04:00:00Z","v":26363,"vw":10.634924},{"c":10.53,"h":11,"l":10.33,"n":1922,"o":10.77,"t":"2025-07-07T04:00:00Z","v":63285,"vw":10.513812},{"c":10.6,"h":10.79,"l":10.54,"n":1167,"o":10.62,"t":"2025-07-08T04:00:00Z","v":52208,"vw":10.6167},{"c":10.18,"h":10.7,"l":10.1,"n":941,"o":10.7,"t":"2025-07-09T04:00:00Z","v":49848,"vw":10.264148},{"c":10.35,"h":10.42,"l":10.14,"n":1372,"o":10.14,"t":"2025-07-10T04:00:00Z","v":62856,"vw":10.311377},{"c":9.83,"h":10.25,"l":9.77,"n":1071,"o":10.25,"t":"2025-07-11T04:00:00Z","v":42899,"vw":9.924634},{"c":9.88,"h":9.96,"l":9.53,"n":1520,"o":9.76,"t":"2025-07-14T04:00:00Z","v":98485,"vw":9.74764},{"c":9.53,"h":10,"l":9.5,"n":1666,"o":9.88,"t":"2025-07-15T04:00:00Z","v":101876,"vw":9.682799},{"c":9.62,"h":9.765,"l":9.53,"n":1963,"o":9.66,"t":"2025-07-16T04:00:00Z","v":74882,"vw":9.630139},{"c":9.58,"h":9.77,"l":9.47,"n":1814,"o":9.66,"t":"2025-07-17T04:00:00Z","v":76489,"vw":9.570101},{"c":9.56,"h":9.66,"l":9.395,"n":2166,"o":9.66,"t":"2025-07-18T04:00:00Z","v":57840,"vw":9.510444},{"c":9.96,"h":10.04,"l":9.42,"n":1901,"o":9.56,"t":"2025-07-21T04:00:00Z","v":123983,"vw":9.795177},{"c":10.71,"h":10.76,"l":9.86,"n":1960,"o":9.86,"t":"2025-07-22T04:00:00Z","v":103533,"vw":10.417417},{"c":11.23,"h":11.29,"l":10.48,"n":1774,"o":10.68,"t":"2025-07-23T04:00:00Z","v":90886,"vw":10.988734},{"c":10.7,"h":11.3,"l":10.7,"n":1459,"o":11.29,"t":"2025-07-24T04:00:00Z","v":44441,"vw":10.863326},{"c":10.38,"h":10.65,"l":10.29,"n":2152,"o":10.65,"t":"2025-07-25T04:00:00Z","v":81794,"vw":10.425052},{"c":10.8,"h":10.87,"l":10.1864,"n":1743,"o":10.34,"t":"2025-07-28T04:00:00Z","v":85148,"vw":10.584219},{"c":10.41,"h":10.88,"l":10.05,"n":1640,"o":10.88,"t":"2025-07-29T04:00:00Z","v":67485,"vw":10.332593},{"c":9.7,"h":10.38,"l":9.5831,"n":2403,"o":10.38,"t":"2025-07-30T04:00:00Z","v":73205,"vw":9.870812},{"c":9.74,"h":9.74,"l":9.35,"n":2093,"o":9.7,"t":"2025-07-31T04:00:00Z","v":79338,"vw":9.579648},{"c":10.94,"h":11.4988,"l":9.71,"n":3944,"o":9.71,"t":"2025-08-01T04:00:00Z","v":226042,"vw":10.714217},{"c":10.36,"h":10.88,"l":10.24,"n":1938,"o":10.88,"t":"2025-08-04T04:00:00Z","v":201776,"vw":10.44366},{"c":10.41,"h":10.48,"l":10.11,"n":2283,"o":10.28,"t":"2025-08-05T04:00:00Z","v":141869,"vw":10.241166},{"c":10.26,"h":10.675,"l":10.19,"n":1373,"o":10.36,"t":"2025-08-06T04:00:00Z","v":86636,"vw":10.388811},{"c":10.16,"h":10.411,"l":10.115,"n":1579,"o":10.27,"t":"2025-08-07T04:00:00Z","v":49409,"vw":10.234111},{"c":9.98,"h":10.215,"l":9.87,"n":1235,"o":10.17,"t":"2025-08-08T04:00:00Z","v":48910,"vw":9.993452},{"c":9.87,"h":10.02,"l":9.68,"n":1149,"o":9.99,"t":"2025-08-11T04:00:00Z","v":39732,"vw":9.819152},{"c":9.93,"h":10.19,"l":9.82,"n":2556,"o":9.96,"t":"2025-08-12T04:00:00Z","v":164810,"vw":9.986272},{"c":10.2,"h":10.45,"l":10.01,"n":2248,"o":10.01,"t":"2025-08-13T04:00:00Z","v":144043,"vw":10.24786},{"c":9.74,"h":10.08,"l":9.65,"n":2225,"o":10.08,"t":"2025-08-14T04:00:00Z","v":90148,"vw":9.73581},{"c":9.58,"h":9.94,"l":9.42,"n":1094,"o":9.94,"t":"2025-08-15T04:00:00Z","v":48996,"vw":9.604104},{"c":9.5,"h":9.72,"l":9.47,"n":2358,"o":9.57,"t":"2025-08-18T04:00:00Z","v":106127,"vw":9.507481},{"c":9.44,"h":9.585,"l":9.32,"n":2073,"o":9.5,"t":"2025-08-19T04:00:00Z","v":120251,"vw":9.41994},{"c":9.61,"h":9.655,"l":9.31,"n":1668,"o":9.5,"t":"2025-08-20T04:00:00Z","v":95172,"vw":9.427741},{"c":9.47,"h":9.63,"l":9.38,"n":1040,"o":9.61,"t":"2025-08-21T04:00:00Z","v":37356,"vw":9.479904},{"c":10.06,"h":10.13,"l":9.455,"n":2256,"o":9.58,"t":"2025-08-22T04:00:00Z","v":120358,"vw":9.980997},{"c":9.87,"h":10.005,"l":9.6901,"n":1779,"o":9.98,"t":"2025-08-25T04:00:00Z","v":65676,"vw":9.901642},{"c":9.77,"h":10.335,"l":9.73,"n":1431,"o":9.91,"t":"2025-08-26T04:00:00Z","v":62756,"vw":9.890478},{"c":9.71,"h":9.825,"l":9.635,"n":1829,"o":9.74,"t":"2025-08-27T04:00:00Z","v":69234,"vw":9.712955},{"c":9.66,"h":9.73,"l":9.57,"n":1052,"o":9.7145,"t":"2025-08-28T04:00:00Z","v":48607,"vw":9.651343},{"c":9.74,"h":9.8995,"l":9.65,"n":1246,"o":9.68,"t":"2025-08-29T04:00:00Z","v":92307,"vw":9.744371},{"c":9.59,"h":9.84,"l":9.525,"n":1660,"o":9.6,"t":"2025-09-02T04:00:00Z","v":57620,"vw":9.603379},{"c":9.62,"h":9.815,"l":9.47,"n":1688,"o":9.5,"t":"2025-09-03T04:00:00Z","v":99846,"vw":9.574483},{"c":9.71,"h":9.84,"l":9.4,"n":1155,"o":9.4,"t":"2025-09-04T04:00:00Z","v":55531,"vw":9.711238},{"c":9.785,"h":9.9,"l":9.7,"n":1467,"o":9.71,"t":"2025-09-05T04:00:00Z","v":87715,"vw":9.771283},{"c":9.94,"h":10.15,"l":9.6283,"n":1606,"o":9.77,"t":"2025-09-08T04:00:00Z","v":75277,"vw":9.983005},{"c":9.86,"h":9.955,"l":9.74,"n":1940,"o":9.86,"t":"2025-09-09T04:00:00Z","v":141931,"vw":9.837461},{"c":9.86,"h":10.415,"l":9.835,"n":1298,"o":9.85,"t":"2025-09-10T04:00:00Z","v":66918,"vw":10.023054},{"c":10.01,"h":10.14,"l":9.755,"n":2060,"o":9.84,"t":"2025-09-11T04:00:00Z","v":105418,"vw":9.938845},{"c":10.22,"h":10.3238,"l":9.9311,"n":1543,"o":10.01,"t":"2025-09-12T04:00:00Z","v":76791,"vw":10.160339},{"c":10.365,"h":10.69,"l":10.21,"n":1587,"o":10.21,"t":"2025-09-15T04:00:00Z","v":69609,"vw":10.452437},{"c":10.49,"h":10.56,"l":10.3,"n":1152,"o":10.34,"t":"2025-09-16T04:00:00Z","v":69380,"vw":10.437951},{"c":10.85,"h":11,"l":10.4341,"n":2118,"o":10.46,"t":"2025-09-17T04:00:00Z","v":120660,"vw":10.715641},{"c":11.21,"h":11.57,"l":10.93,"n":2509,"o":10.96,"t":"2025-09-18T04:00:00Z","v":115441,"vw":11.287221},{"c":11.01,"h":11.42,"l":10.91,"n":1788,"o":11.21,"t":"2025-09-19T04:00:00Z","v":164544,"vw":11.126538},{"c":10.71,"h":11.035,"l":10.615,"n":1573,"o":11,"t":"2025-09-22T04:00:00Z","v":73817,"vw":10.761465},{"c":10.28,"h":10.85,"l":10.26,"n":2066,"o":10.73,"t":"2025-09-23T04:00:00Z","v":98860,"vw":10.651685},{"c":10.43,"h":10.59,"l":10.27,"n":1509,"o":10.27,"t":"2025-09-24T04:00:00Z","v":45247,"vw":10.464048},{"c":10.24,"h":10.755,"l":10.19,"n":1292,"o":10.39,"t":"2025-09-25T04:00:00Z","v":59758,"vw":10.369244},{"c":10.47,"h":10.575,"l":10.2,"n":1566,"o":10.22,"t":"2025-09-26T04:00:00Z","v":65669,"vw":10.446238},{"c":10.36,"h":10.56,"l":10.21,"n":1895,"o":10.49,"t":"2025-09-29T04:00:00Z","v":92335,"vw":10.430914},{"c":10.6,"h":10.61,"l":10.0301,"n":1853,"o":10.36,"t":"2025-09-30T04:00:00Z","v":102670,"vw":10.399835},{"c":9.94,"h":10.54,"l":9.92,"n":2563,"o":10.54,"t":"2025-10-01T04:00:00Z","v":117686,"vw":10.070777},{"c":9.26,"h":10.145,"l":9.24,"n":1915,"o":9.98,"t":"2025-10-02T04:00:00Z","v":77658,"vw":9.446015},{"c":9.48,"h":9.535,"l":9.27,"n":1425,"o":9.27,"t":"2025-10-03T04:00:00Z","v":43996,"vw":9.450889},{"c":9.06,"h":9.55,"l":9.03,"n":1746,"o":9.51,"t":"2025-10-06T04:00:00Z","v":114246,"vw":9.129157},{"c":8.54,"h":9.1125,"l":8.51,"n":2081,"o":9.02,"t":"2025-10-07T04:00:00Z","v":87020,"vw":8.723495},{"c":9.1,"h":9.13,"l":8.45,"n":2180,"o":8.63,"t":"2025-10-08T04:00:00Z","v":111945,"vw":8.88157},{"c":8.99,"h":9.125,"l":8.83,"n":1777,"o":9.04,"t":"2025-10-09T04:00:00Z","v":96975,"vw":8.973217},{"c":8.68,"h":9.05,"l":8.6,"n":2044,"o":8.98,"t":"2025-10-10T04:00:00Z","v":75436,"vw":8.735454},{"c":8.63,"h":8.8049,"l":8.585,"n":2434,"o":8.73,"t":"2025-10-13T04:00:00Z","v":117964,"vw":8.660298},{"c":8.86,"h":8.89,"l":8.5,"n":1764,"o":8.54,"t":"2025-10-14T04:00:00Z","v":81364,"vw":8.685642},{"c":8.64,"h":8.9,"l":8.535,"n":1913,"o":8.86,"t":"2025-10-15T04:00:00Z","v":114595,"vw":8.646686},{"c":8.62,"h":8.865,"l":8.51,"n":2737,"o":8.6,"t":"2025-10-16T04:00:00Z","v":125691,"vw":8.644782},{"c":8.62,"h":8.72,"l":8.53,"n":2264,"o":8.6,"t":"2025-10-17T04:00:00Z","v":91002,"vw":8.610263},{"c":8.82,"h":8.895,"l":8.545,"n":2333,"o":8.65,"t":"2025-10-20T04:00:00Z","v":85670,"vw":8.712159},{"c":9.15,"h":9.34,"l":8.705,"n":3015,"o":8.8,"t":"2025-10-21T04:00:00Z","v":178170,"vw":8.957125},{"c":9.43,"h":9.445,"l":9.13,"n":2955,"o":9.17,"t":"2025-10-22T04:00:00Z","v":98765,"vw":9.289738},{"c":9.27,"h":9.535,"l":9.18,"n":2889,"o":9.48,"t":"2025-10-23T04:00:00Z","v":127432,"vw":9.336233},{"c":9.31,"h":9.37,"l":9.245,"n":1759,"o":9.35,"t":"2025-10-24T04:00:00Z","v":44478,"vw":9.299783},{"c":8.9,"h":9.39,"l":8.9,"n":2449,"o":9.31,"t":"2025-10-27T04:00:00Z","v":97702,"vw":9.055736},{"c":8.86,"h":8.9899,"l":8.8,"n":2825,"o":8.89,"t":"2025-10-28T04:00:00Z","v":126742,"vw":8.893742},{"c":8.35,"h":8.85,"l":8.28,"n":4211,"o":8.82,"t":"2025-10-29T04:00:00Z","v":191589,"vw":8.54882},{"c":8.19,"h":8.445,"l":8.095,"n":2757,"o":8.37,"t":"2025-10-30T04:00:00Z","v":112629,"vw":8.21885},{"c":7.13,"h":8.435,"l":7.07,"n":5332,"o":8.12,"t":"2025-10-31T04:00:00Z","v":331440,"vw":7.263031},{"c":7.68,"h":7.84,"l":7.12,"n":4143,"o":7.12,"t":"2025-11-03T05:00:00Z","v":178118,"vw":7.593998},{"c":7.58,"h":7.85,"l":7.3005,"n":2975,"o":7.57,"t":"2025-11-04T05:00:00Z","v":147841,"vw":7.539754},{"c":7.81,"h":7.815,"l":7.525,"n":2886,"o":7.66,"t":"2025-11-05T05:00:00Z","v":134012,"vw":7.719831},{"c":7.52,"h":7.84,"l":7.38,"n":3707,"o":7.8,"t":"2025-11-06T05:00:00Z","v":152550,"vw":7.56716},{"c":7.52,"h":7.71,"l":7.39,"n":2345,"o":7.5,"t":"2025-11-07T05:00:00Z","v":136546,"vw":7.518397},{"c":7.59,"h":7.7,"l":7.495,"n":2875,"o":7.52,"t":"2025-11-10T05:00:00Z","v":114416,"vw":7.57676},{"c":7.8,"h":7.87,"l":7.565,"n":2339,"o":7.63,"t":"2025-11-11T05:00:00Z","v":77795,"vw":7.732038},{"c":7.95,"h":8.08,"l":7.7581,"n":2826,"o":7.79,"t":"2025-11-12T05:00:00Z","v":123723,"vw":7.912206},{"c":7.83,"h":8.015,"l":7.82,"n":2444,"o":7.94,"t":"2025-11-13T05:00:00Z","v":100673,"vw":7.889418},{"c":7.62,"h":7.86,"l":7.6,"n":2092,"o":7.82,"t":"2025-11-14T05:00:00Z","v":81816,"vw":7.664774},{"c":7.29,"h":7.88,"l":7.29,"n":2320,"o":7.58,"t":"2025-11-17T05:00:00Z","v":109726,"vw":7.470141},{"c":7.17,"h":7.345,"l":7.095,"n":2488,"o":7.29,"t":"2025-11-18T05:00:00Z","v":109100,"vw":7.192334},{"c":6.91,"h":7.2,"l":6.705,"n":2058,"o":7.2,"t":"2025-11-19T05:00:00Z","v":131741,"vw":6.957134},{"c":6.64,"h":7.08,"l":6.62,"n":2094,"o":7.01,"t":"2025-11-20T05:00:00Z","v":95114,"vw":6.703785},{"c":7.12,"h":7.21,"l":6.62,"n":2290,"o":6.62,"t":"2025-11-21T05:00:00Z","v":106357,"vw":7.045827},{"c":6.96,"h":7.215,"l":6.93,"n":2053,"o":7.07,"t":"2025-11-24T05:00:00Z","v":95387,"vw":7.028255},{"c":7.17,"h":7.35,"l":6.94,"n":2821,"o":6.95,"t":"2025-11-25T05:00:00Z","v":103528,"vw":7.162517},{"c":7.12,"h":7.205,"l":6.96,"n":2260,"o":7.1,"t":"2025-11-26T05:00:00Z","v":106639,"vw":7.07394},{"c":7.19,"h":7.26,"l":7.12,"n":1913,"o":7.14,"t":"2025-11-28T05:00:00Z","v":44213,"vw":7.189331},{"c":7.3,"h":7.5,"l":6.98,"n":2061,"o":7.04,"t":"2025-12-01T05:00:00Z","v":287533,"vw":7.150872},{"c":6.95,"h":7.375,"l":6.94,"n":2503,"o":7.22,"t":"2025-12-02T05:00:00Z","v":74860,"vw":7.081996},{"c":7.09,"h":7.22,"l":6.95,"n":2023,"o":7.02,"t":"2025-12-03T05:00:00Z","v":60011,"vw":7.08882},{"c":6.82,"h":7.11,"l":6.8,"n":1903,"o":7.11,"t":"2025-12-04T05:00:00Z","v":80057,"vw":6.867062},{"c":6.63,"h":6.91,"l":6.61,"n":1984,"o":6.835,"t":"2025-12-05T05:00:00Z","v":90690,"vw":6.725579},{"c":6.76,"h":6.78,"l":6.6,"n":2537,"o":6.68,"t":"2025-12-08T05:00:00Z","v":112649,"vw":6.680992},{"c":6.93,"h":6.98,"l":6.7,"n":2050,"o":6.77,"t":"2025-12-09T05:00:00Z","v":70001,"vw":6.869557},{"c":7.12,"h":7.2,"l":6.9,"n":1725,"o":6.9,"t":"2025-12-10T05:00:00Z","v":103191,"vw":7.083873},{"c":7.22,"h":7.25,"l":7.11,"n":1902,"o":7.11,"t":"2025-12-11T05:00:00Z","v":50910,"vw":7.199826},{"c":7.13,"h":7.3181,"l":7.08,"n":2470,"o":7.26,"t":"2025-12-12T05:00:00Z","v":71121,"vw":7.152251},{"c":7.18,"h":7.4299,"l":7.0501,"n":2124,"o":7.21,"t":"2025-12-15T05:00:00Z","v":51708,"vw":7.19146},{"c":7.22,"h":7.235,"l":7.005,"n":2606,"o":7.14,"t":"2025-12-16T05:00:00Z","v":81321,"vw":7.1951},{"c":7.25,"h":7.31,"l":7.17,"n":1730,"o":7.22,"t":"2025-12-17T05:00:00Z","v":63403,"vw":7.240785},{"c":7.36,"h":7.42,"l":7.29,"n":1731,"o":7.33,"t":"2025-12-18T05:00:00Z","v":71806,"vw":7.347365},{"c":7.41,"h":7.45,"l":7.305,"n":1996,"o":7.38,"t":"2025-12-19T05:00:00Z","v":203677,"vw":7.400892},{"c":7.15,"h":7.5736,"l":7.15,"n":2230,"o":7.41,"t":"2025-12-22T05:00:00Z","v":84130,"vw":7.287165},{"c":7.09,"h":7.18,"l":6.97,"n":1255,"o":7.15,"t":"2025-12-23T05:00:00Z","v":74193,"vw":7.088967},{"c":7.21,"h":7.23,"l":7.0255,"n":1542,"o":7.07,"t":"2025-12-24T05:00:00Z","v":68143,"vw":7.15755},{"c":7.25,"h":7.37,"l":7.13,"n":2887,"o":7.27,"t":"2025-12-26T05:00:00Z","v":132417,"vw":7.201889},{"c":7.48,"h":7.5,"l":7.2,"n":1877,"o":7.2,"t":"2025-12-29T05:00:00Z","v":92411,"vw":7.365407},{"c":7.65,"h":7.73,"l":7.42,"n":2771,"o":7.47,"t":"2025-12-30T05:00:00Z","v":154228,"vw":7.584826},{"c":8.12,"h":8.17,"l":7.55,"n":3362,"o":7.7,"t":"2025-12-31T05:00:00Z","v":168253,"vw":7.934366},{"c":8.15,"h":8.17,"l":7.93,"n":3012,"o":8.1,"t":"2026-01-02T05:00:00Z","v":159208,"vw":8.108101},{"c":8.15,"h":8.35,"l":7.86,"n":3371,"o":8.12,"t":"2026-01-05T05:00:00Z","v":128503,"vw":8.170099},{"c":8.15,"h":8.22,"l":8.01,"n":3006,"o":8.08,"t":"2026-01-06T05:00:00Z","v":83191,"vw":8.137872},{"c":8.16,"h":8.17,"l":7.99,"n":2746,"o":8.12,"t":"2026-01-07T05:00:00Z","v":95632,"vw":8.093668},{"c":8.32,"h":8.42,"l":8.075,"n":2175,"o":8.16,"t":"2026-01-08T05:00:00Z","v":103209,"vw":8.220006},{"c":8.18,"h":8.382,"l":8.15,"n":1813,"o":8.31,"t":"2026-01-09T05:00:00Z","v":40267,"vw":8.207672},{"c":8.2,"h":8.44,"l":8.09,"n":1550,"o":8.2,"t":"2026-01-12T05:00:00Z","v":49834,"vw":8.192237},{"c":8.18,"h":8.22,"l":8.125,"n":2310,"o":8.19,"t":"2026-01-13T05:00:00Z","v":60162,"vw":8.170286},{"c":8.31,"h":8.45,"l":8.21,"n":1955,"o":8.21,"t":"2026-01-14T05:00:00Z","v":70814,"vw":8.35434},{"c":8.33,"h":8.59,"l":8.19,"n":1916,"o":8.33,"t":"2026-01-15T05:00:00Z","v":72403,"vw":8.413077},{"c":8.15,"h":8.42,"l":8.145,"n":1889,"o":8.33,"t":"2026-01-16T05:00:00Z","v":59853,"vw":8.212237},{"c":7.92,"h":8.09,"l":7.915,"n":2792,"o":8.04,"t":"2026-01-20T05:00:00Z","v":112167,"vw":7.976776},{"c":8.07,"h":8.16,"l":7.93,"n":1705,"o":7.93,"t":"2026-01-21T05:00:00Z","v":49513,"vw":8.058177},{"c":8.05,"h":8.32,"l":8.01,"n":1432,"o":8.11,"t":"2026-01-22T05:00:00Z","v":33193,"vw":8.101689},{"c":8,"h":8.08,"l":7.87,"n":1973,"o":8.05,"t":"2026-01-23T05:00:00Z","v":61719,"vw":7.998791},{"c":8.08,"h":8.095,"l":7.97,"n":1725,"o":8,"t":"2026-01-26T05:00:00Z","v":55410,"vw":8.027757},{"c":7.88,"h":8.05,"l":7.805,"n":2289,"o":8.04,"t":"2026-01-27T05:00:00Z","v":93677,"vw":7.907391},{"c":7.84,"h":8.01,"l":7.775,"n":2394,"o":7.92,"t":"2026-01-28T05:00:00Z","v":88625,"vw":7.859916},{"c":7.94,"h":8.055,"l":7.73,"n":1846,"o":7.86,"t":"2026-01-29T05:00:00Z","v":72351,"vw":7.85888},{"c":8.11,"h":8.117,"l":7.96,"n":2421,"o":7.98,"t":"2026-01-30T05:00:00Z","v":71439,"vw":8.036591},{"c":8.13,"h":8.41,"l":8.12,"n":1989,"o":8.135,"t":"2026-02-02T05:00:00Z","v":45912,"vw":8.203148},{"c":7.15,"h":8.09,"l":6.9,"n":2348,"o":8.09,"t":"2026-02-03T05:00:00Z","v":127516,"vw":7.218389},{"c":7.22,"h":7.3,"l":6.92,"n":3786,"o":7.2,"t":"2026-02-04T05:00:00Z","v":235783,"vw":7.175807},{"c":7.28,"h":7.36,"l":7.07,"n":2309,"o":7.11,"t":"2026-02-05T05:00:00Z","v":99230,"vw":7.24111},{"c":7.27,"h":7.42,"l":7.005,"n":1886,"o":7.3,"t":"2026-02-06T05:00:00Z","v":99310,"vw":7.214977},{"c":7.05,"h":7.28,"l":6.93,"n":2048,"o":7.24,"t":"2026-02-09T05:00:00Z","v":142035,"vw":7.081264},{"c":6.97,"h":7.4,"l":6.89,"n":2556,"o":7.08,"t":"2026-02-10T05:00:00Z","v":163680,"vw":7.061412},{"c":6.56,"h":7.02,"l":6.22,"n":3140,"o":7.02,"t":"2026-02-11T05:00:00Z","v":151514,"vw":6.55446},{"c":6.21,"h":6.67,"l":6.2,"n":3242,"o":6.56,"t":"2026-02-12T05:00:00Z","v":239234,"vw":6.42616},{"c":5.61,"h":5.8,"l":4.91,"n":5007,"o":4.95,"t":"2026-02-13T05:00:00Z","v":599533,"vw":5.505082},{"c":5.61,"h":5.7,"l":5.31,"n":3945,"o":5.61,"t":"2026-02-17T05:00:00Z","v":486961,"vw":5.525454},{"c":5.77,"h":5.805,"l":5.505,"n":2555,"o":5.6,"t":"2026-02-18T05:00:00Z","v":273928,"vw":5.711943},{"c":5.88,"h":5.92,"l":5.64,"n":2825,"o":5.7,"t":"2026-02-19T05:00:00Z","v":156736,"vw":5.787594},{"c":6.14,"h":6.25,"l":5.785,"n":3608,"o":5.88,"t":"2026-02-20T05:00:00Z","v":316628,"vw":6.082163},{"c":5.53,"h":6.255,"l":5.52,"n":3903,"o":6.15,"t":"2026-02-23T05:00:00Z","v":199125,"vw":5.638609},{"c":5.52,"h":5.68,"l":5.13,"n":3590,"o":5.5,"t":"2026-02-24T05:00:00Z","v":170623,"vw":5.517599},{"c":5.56,"h":5.61,"l":5.435,"n":2565,"o":5.51,"t":"2026-02-25T05:00:00Z","v":127599,"vw":5.542363},{"c":6.08,"h":6.11,"l":5.56,"n":4026,"o":5.56,"t":"2026-02-26T05:00:00Z","v":200563,"vw":5.941609},{"c":5.98,"h":6.01,"l":5.8098,"n":4211,"o":5.98,"t":"2026-02-27T05:00:00Z","v":139567,"vw":5.947413},{"c":6,"h":6.1,"l":5.82,"n":2263,"o":5.83,"t":"2026-03-02T05:00:00Z","v":100325,"vw":5.999111},{"c":6.19,"h":6.25,"l":5.61,"n":2957,"o":5.86,"t":"2026-03-03T05:00:00Z","v":125351,"vw":6.11062},{"c":6.23,"h":6.705,"l":6.08,"n":3424,"o":6.2,"t":"2026-03-04T05:00:00Z","v":233846,"vw":6.322683},{"c":6.33,"h":6.36,"l":6,"n":4795,"o":6.2,"t":"2026-03-05T05:00:00Z","v":179556,"vw":6.215387},{"c":6.46,"h":6.48,"l":6.095,"n":2281,"o":6.19,"t":"2026-03-06T05:00:00Z","v":92095,"vw":6.368404},{"c":6.3,"h":6.415,"l":6.075,"n":3028,"o":6.41,"t":"2026-03-09T04:00:00Z","v":106743,"vw":6.279097},{"c":6.34,"h":6.52,"l":6.035,"n":3354,"o":6.16,"t":"2026-03-10T04:00:00Z","v":138429,"vw":6.356757},{"c":6.28,"h":6.4,"l":6.17,"n":2446,"o":6.33,"t":"2026-03-11T04:00:00Z","v":117230,"vw":6.266694},{"c":6.23,"h":6.44,"l":6.145,"n":2694,"o":6.19,"t":"2026-03-12T04:00:00Z","v":139181,"vw":6.304923},{"c":5.97,"h":6.37,"l":5.8,"n":3286,"o":6.25,"t":"2026-03-13T04:00:00Z","v":201007,"vw":6.025965},{"c":6.25,"h":6.25,"l":5.93,"n":4531,"o":5.97,"t":"2026-03-16T04:00:00Z","v":246480,"vw":6.169471},{"c":6.17,"h":6.42,"l":6.16,"n":1757,"o":6.25,"t":"2026-03-17T04:00:00Z","v":103608,"vw":6.211063},{"c":6.14,"h":6.24,"l":5.97,"n":1830,"o":6.12,"t":"2026-03-18T04:00:00Z","v":105783,"vw":6.104154},{"c":6.02,"h":6.2,"l":5.88,"n":3213,"o":6.05,"t":"2026-03-19T04:00:00Z","v":211306,"vw":6.010614},{"c":5.96,"h":5.98,"l":5.735,"n":3374,"o":5.97,"t":"2026-03-20T04:00:00Z","v":217185,"vw":5.92507},{"c":5.98,"h":6.13,"l":5.915,"n":3208,"o":6,"t":"2026-03-23T04:00:00Z","v":129772,"vw":6.016104},{"c":5.75,"h":5.92,"l":5.63,"n":3140,"o":5.92,"t":"2026-03-24T04:00:00Z","v":133511,"vw":5.796071},{"c":5.79,"h":5.88,"l":5.59,"n":2119,"o":5.81,"t":"2026-03-25T04:00:00Z","v":102336,"vw":5.7665},{"c":5.84,"h":5.95,"l":5.72,"n":2297,"o":5.72,"t":"2026-03-26T04:00:00Z","v":86617,"vw":5.826198},{"c":5.65,"h":5.82,"l":5.65,"n":3907,"o":5.76,"t":"2026-03-27T04:00:00Z","v":115370,"vw":5.721768},{"c":5.67,"h":5.74,"l":5.595,"n":3118,"o":5.7,"t":"2026-03-30T04:00:00Z","v":86368,"vw":5.658199},{"c":5.66,"h":5.82,"l":5.61,"n":2108,"o":5.76,"t":"2026-03-31T04:00:00Z","v":85976,"vw":5.660858},{"c":5.39,"h":5.63,"l":5.39,"n":2361,"o":5.63,"t":"2026-04-01T04:00:00Z","v":85465,"vw":5.437103},{"c":5.48,"h":5.55,"l":5.28,"n":3132,"o":5.36,"t":"2026-04-02T04:00:00Z","v":92433,"vw":5.452077},{"c":5.61,"h":5.67,"l":5.37,"n":2173,"o":5.44,"t":"2026-04-06T04:00:00Z","v":74518,"vw":5.550431},{"c":5.44,"h":5.615,"l":5.37,"n":2124,"o":5.55,"t":"2026-04-07T04:00:00Z","v":112370,"vw":5.477966},{"c":5.32,"h":5.66,"l":5.285,"n":2491,"o":5.58,"t":"2026-04-08T04:00:00Z","v":82780,"vw":5.391121},{"c":5.08,"h":5.245,"l":5.01,"n":1708,"o":5.245,"t":"2026-04-09T04:00:00Z","v":78803,"vw":5.104612},{"c":5.05,"h":5.1,"l":4.88,"n":2277,"o":5.08,"t":"2026-04-10T04:00:00Z","v":96028,"vw":5.011386},{"c":5.48,"h":5.49,"l":5.01,"n":2459,"o":5.01,"t":"2026-04-13T04:00:00Z","v":131047,"vw":5.364469},{"c":5.72,"h":5.81,"l":5.45,"n":3378,"o":5.57,"t":"2026-04-14T04:00:00Z","v":117720,"vw":5.693325},{"c":5.91,"h":5.99,"l":5.71,"n":2157,"o":5.72,"t":"2026-04-15T04:00:00Z","v":85926,"vw":5.905129},{"c":6.04,"h":6.1,"l":5.88,"n":2210,"o":5.88,"t":"2026-04-16T04:00:00Z","v":90616,"vw":5.999782},{"c":6.11,"h":6.37,"l":6.025,"n":2358,"o":6.05,"t":"2026-04-17T04:00:00Z","v":102088,"vw":6.179696},{"c":6.1,"h":6.275,"l":6,"n":2052,"o":6.05,"t":"2026-04-20T04:00:00Z","v":90327,"vw":6.13481},{"c":6.29,"h":6.46,"l":6.02,"n":2873,"o":6.11,"t":"2026-04-21T04:00:00Z","v":98271,"vw":6.283638},{"c":6.23,"h":6.45,"l":6.19,"n":1831,"o":6.27,"t":"2026-04-22T04:00:00Z","v":100659,"vw":6.269102},{"c":5.96,"h":6.22,"l":5.88,"n":1907,"o":6.22,"t":"2026-04-23T04:00:00Z","v":56335,"vw":5.968193},{"c":6.06,"h":6.145,"l":5.63,"n":1592,"o":5.92,"t":"2026-04-24T04:00:00Z","v":61085,"vw":6.025568},{"c":6.01,"h":6.23,"l":5.84,"n":2685,"o":6.06,"t":"2026-04-27T04:00:00Z","v":108973,"vw":6.018664},{"c":6.23,"h":6.26,"l":5.995,"n":2550,"o":6.04,"t":"2026-04-28T04:00:00Z","v":88194,"vw":6.156131},{"c":6.31,"h":6.35,"l":6.1,"n":2443,"o":6.21,"t":"2026-04-29T04:00:00Z","v":72974,"vw":6.26453},{"c":6.29,"h":6.44,"l":6.05,"n":2023,"o":6.26,"t":"2026-04-30T04:00:00Z","v":55244,"vw":6.303915},{"c":6.34,"h":6.435,"l":6.1363,"n":1723,"o":6.29,"t":"2026-05-01T04:00:00Z","v":71040,"vw":6.352015},{"c":6.22,"h":6.545,"l":6.1316,"n":1902,"o":6.34,"t":"2026-05-04T04:00:00Z","v":52248,"vw":6.325425},{"c":6.21,"h":6.26,"l":6,"n":1533,"o":6.22,"t":"2026-05-05T04:00:00Z","v":44338,"vw":6.186215},{"c":6.09,"h":6.24,"l":6.02,"n":1667,"o":6.21,"t":"2026-05-06T04:00:00Z","v":51102,"vw":6.124162},{"c":6.53,"h":6.605,"l":5.78,"n":3212,"o":5.78,"t":"2026-05-07T04:00:00Z","v":100936,"vw":6.313475},{"c":6.87,"h":6.87,"l":6.465,"n":1526,"o":6.58,"t":"2026-05-08T04:00:00Z","v":41104,"vw":6.728042},{"c":6.59,"h":6.85,"l":6.535,"n":1482,"o":6.85,"t":"2026-05-11T04:00:00Z","v":53652,"vw":6.685759},{"c":6.37,"h":6.76,"l":6.215,"n":1247,"o":6.62,"t":"2026-05-12T04:00:00Z","v":44159,"vw":6.396711},{"c":6.29,"h":6.385,"l":6.11,"n":1755,"o":6.3,"t":"2026-05-13T04:00:00Z","v":47264,"vw":6.237728},{"c":6.44,"h":6.55,"l":6.1201,"n":1892,"o":6.26,"t":"2026-05-14T04:00:00Z","v":48225,"vw":6.420513},{"c":6.6,"h":6.63,"l":6.3101,"n":1969,"o":6.36,"t":"2026-05-15T04:00:00Z","v":66523,"vw":6.547181},{"c":6.65,"h":6.775,"l":6.44,"n":1968,"o":6.515,"t":"2026-05-18T04:00:00Z","v":75903,"vw":6.653038},{"c":6.75,"h":6.84,"l":6.47,"n":3379,"o":6.57,"t":"2026-05-19T04:00:00Z","v":194983,"vw":6.694597},{"c":6.76,"h":6.8,"l":6.505,"n":1978,"o":6.73,"t":"2026-05-20T04:00:00Z","v":81569,"vw":6.713115},{"c":6.97,"h":7.1299,"l":6.28,"n":2794,"o":6.73,"t":"2026-05-21T04:00:00Z","v":119587,"vw":6.8978},{"c":6.76,"h":7.095,"l":6.7,"n":2254,"o":7.02,"t":"2026-05-22T04:00:00Z","v":56385,"vw":6.802976},{"c":6.69,"h":6.75,"l":6.54,"n":2769,"o":6.54,"t":"2026-05-26T04:00:00Z","v":78408,"vw":6.66869},{"c":6.93,"h":6.97,"l":6.69,"n":2702,"o":6.72,"t":"2026-05-27T04:00:00Z","v":130145,"vw":6.79712},{"c":6.97,"h":7.0649,"l":6.77,"n":2153,"o":6.91,"t":"2026-05-28T04:00:00Z","v":71091,"vw":6.932975},{"c":7.05,"h":7.08,"l":6.695,"n":1925,"o":6.96,"t":"2026-05-29T04:00:00Z","v":71352,"vw":6.981928},{"c":7.22,"h":7.22,"l":6.84,"n":1770,"o":6.95,"t":"2026-06-01T04:00:00Z","v":53271,"vw":7.106636},{"c":7.04,"h":7.24,"l":6.94,"n":1419,"o":7.2,"t":"2026-06-02T04:00:00Z","v":44297,"vw":7.044203},{"c":6.91,"h":7.04,"l":6.71,"n":1512,"o":7.04,"t":"2026-06-03T04:00:00Z","v":53835,"vw":6.853064},{"c":7.08,"h":7.445,"l":6.675,"n":1839,"o":6.99,"t":"2026-06-04T04:00:00Z","v":69116,"vw":7.180914},{"c":7,"h":7.13,"l":6.98,"n":1734,"o":7.05,"t":"2026-06-05T04:00:00Z","v":44658,"vw":7.042323},{"c":6.83,"h":7.12,"l":6.83,"n":1860,"o":6.92,"t":"2026-06-08T04:00:00Z","v":58931,"vw":6.951167},{"c":6.84,"h":7.03,"l":6.62,"n":2497,"o":6.73,"t":"2026-06-09T04:00:00Z","v":82799,"vw":6.870248},{"c":6.73,"h":7.065,"l":6.635,"n":1882,"o":6.87,"t":"2026-06-10T04:00:00Z","v":82013,"vw":6.863941},{"c":6.79,"h":6.88,"l":6.58,"n":1203,"o":6.73,"t":"2026-06-11T04:00:00Z","v":45423,"vw":6.72496},{"c":6.99,"h":7.08,"l":6.69,"n":2018,"o":6.79,"t":"2026-06-12T04:00:00Z","v":58864,"vw":6.997112},{"c":6.72,"h":7.05,"l":6.56,"n":2854,"o":6.98,"t":"2026-06-15T04:00:00Z","v":109196,"vw":6.787328},{"c":6.88,"h":6.88,"l":6.64,"n":1603,"o":6.74,"t":"2026-06-16T04:00:00Z","v":60693,"vw":6.820573},{"c":6.67,"h":7,"l":6.56,"n":2407,"o":6.88,"t":"2026-06-17T04:00:00Z","v":147057,"vw":6.65545},{"c":6.7,"h":6.79,"l":6.475,"n":2506,"o":6.6,"t":"2026-06-18T04:00:00Z","v":179017,"vw":6.709526},{"c":7.11,"h":7.1882,"l":6.635,"n":2350,"o":6.73,"t":"2026-06-22T04:00:00Z","v":96636,"vw":6.985686},{"c":7.35,"h":7.51,"l":6.74,"n":3088,"o":7.11,"t":"2026-06-23T04:00:00Z","v":172174,"vw":7.349776},{"c":7.97,"h":7.99,"l":6.95,"n":3926,"o":7.25,"t":"2026-06-24T04:00:00Z","v":164760,"vw":7.738597},{"c":7.24,"h":8.0916,"l":7.21,"n":4482,"o":7.99,"t":"2026-06-25T04:00:00Z","v":199068,"vw":7.632067},{"c":7.81,"h":7.95,"l":7.24,"n":4306,"o":7.24,"t":"2026-06-26T04:00:00Z","v":1467212,"vw":7.796037},{"c":8.42,"h":8.7275,"l":7.66,"n":4498,"o":7.85,"t":"2026-06-29T04:00:00Z","v":290788,"vw":8.439335},{"c":8.41,"h":8.475,"l":8.26,"n":2551,"o":8.33,"t":"2026-06-30T04:00:00Z","v":137578,"vw":8.375387},{"c":9.19,"h":9.3725,"l":8.5,"n":2948,"o":8.5,"t":"2026-07-01T04:00:00Z","v":143865,"vw":9.138369},{"c":9.45,"h":9.6,"l":9.16,"n":2795,"o":9.16,"t":"2026-07-02T04:00:00Z","v":103130,"vw":9.419835},{"c":9.63,"h":9.945,"l":9.215,"n":2396,"o":9.26,"t":"2026-07-06T04:00:00Z","v":93459,"vw":9.690596},{"c":9.66,"h":9.83,"l":9.13,"n":2227,"o":9.52,"t":"2026-07-07T04:00:00Z","v":277845,"vw":9.341798},{"c":9.61,"h":9.67,"l":9.3,"n":2357,"o":9.56,"t":"2026-07-08T04:00:00Z","v":99478,"vw":9.555521},{"c":9.69,"h":9.78,"l":9.37,"n":1855,"o":9.52,"t":"2026-07-09T04:00:00Z","v":95836,"vw":9.549315},{"c":10,"h":10,"l":9.69,"n":1601,"o":9.78,"t":"2026-07-10T04:00:00Z","v":70635,"vw":9.875554},{"c":10.19,"h":10.52,"l":9.905,"n":5208,"o":10.06,"t":"2026-07-13T04:00:00Z","v":295206,"vw":10.20095},{"c":10.31,"h":10.44,"l":9.94,"n":4131,"o":10.11,"t":"2026-07-14T04:00:00Z","v":153561,"vw":10.271778},{"c":10.41,"h":10.6,"l":10.205,"n":4307,"o":10.32,"t":"2026-07-15T04:00:00Z","v":148166,"vw":10.395324},{"c":10.475,"h":11.33,"l":10.29,"n":3132,"o":10.29,"t":"2026-07-16T04:00:00Z","v":175416,"vw":10.890077},{"c":10.32,"h":10.57,"l":10.0536,"n":2784,"o":10.48,"t":"2026-07-17T04:00:00Z","v":73668,"vw":10.305446},{"c":9.97,"h":10.395,"l":9.93,"n":2162,"o":10.32,"t":"2026-07-20T04:00:00Z","v":109671,"vw":10.076579},{"c":9.12,"h":9.98,"l":8.89,"n":4103,"o":9.97,"t":"2026-07-21T04:00:00Z","v":156951,"vw":9.243039},{"c":8.99,"h":9.3,"l":8.91,"n":2751,"o":9.15,"t":"2026-07-22T04:00:00Z","v":125218,"vw":9.051604},{"c":8.85,"h":9.22,"l":8.72,"n":2412,"o":8.98,"t":"2026-07-23T04:00:00Z","v":135678,"vw":8.906937},{"c":8.87,"h":9.11,"l":8.735,"n":2857,"o":8.88,"t":"2026-07-24T04:00:00Z","v":89511,"vw":8.917859},{"c":9.51,"h":9.65,"l":8.965,"n":2014,"o":9,"t":"2026-07-27T04:00:00Z","v":98107,"vw":9.437211},{"c":10.31,"h":10.36,"l":9.51,"n":2608,"o":9.51,"t":"2026-07-28T04:00:00Z","v":109778,"vw":10.009793},{"c":10.255,"h":10.45,"l":10,"n":2496,"o":10.28,"t":"2026-07-29T04:00:00Z","v":94108,"vw":10.149122},{"c":9.74,"h":10.325,"l":9.7,"n":2834,"o":10.26,"t":"2026-07-30T04:00:00Z","v":108949,"vw":9.960127},{"c":11.5,"h":11.75,"l":9.94,"n":4803,"o":10.495,"t":"2026-07-31T04:00:00Z","v":233729,"vw":11.189462},{"c":11.36,"h":12.33,"l":11.35,"n":3806,"o":11.75,"t":"2026-08-03T04:00:00Z","v":192481,"vw":11.798982},{"c":11.73,"h":11.9,"l":10.9,"n":3045,"o":11.27,"t":"2026-08-04T04:00:00Z","v":121332,"vw":11.566368},{"c":11.63,"h":11.92,"l":11.26,"n":3498,"o":11.74,"t":"2026-08-05T04:00:00Z","v":141312,"vw":11.659815},{"c":11.99,"h":12.03,"l":11.52,"n":4017,"o":11.74,"t":"2026-08-06T04:00:00Z","v":170601,"vw":11.918813},{"c":11.74,"h":12,"l":11.6,"n":2967,"o":11.96,"t":"2026-08-07T04:00:00Z","v":129292,"vw":11.826805},{"c":11.62,"h":11.95,"l":11.46,"n":3469,"o":11.61,"t":"2026-08-10T04:00:00Z","v":124246,"vw":11.691689},{"c":11.83,"h":11.93,"l":11.21,"n":3680,"o":11.58,"t":"2026-08-11T04:00:00Z","v":131933,"vw":11.794949},{"c":11.53,"h":11.95,"l":11.33,"n":2716,"o":11.83,"t":"2026-08-12T04:00:00Z","v":102932,"vw":11.600112},{"c":11.79,"h":11.855,"l":11.495,"n":2925,"o":11.53,"t":"2026-08-13T04:00:00Z","v":125686,"vw":11.70672},{"c":11.38,"h":11.79,"l":11.38,"n":1547,"o":11.79,"t":"2026-08-14T04:00:00Z","v":63393,"vw":11.611959},{"c":11.15,"h":11.39,"l":11.15,"n":1656,"o":11.26,"t":"2026-08-17T04:00:00Z","v":72058,"vw":11.263192},{"c":11.31,"h":11.44,"l":11.0359,"n":1735,"o":11.16,"t":"2026-08-18T04:00:00Z","v":56230,"vw":11.36039},{"c":11.76,"h":11.99,"l":11.34,"n":1772,"o":11.34,"t":"2026-08-19T04:00:00Z","v":87051,"vw":11.800089},{"c":11.67,"h":11.99,"l":11.59,"n":2144,"o":11.72,"t":"2026-08-20T04:00:00Z","v":66125,"vw":11.79674},{"c":11.78,"h":11.965,"l":11.56,"n":1808,"o":11.68,"t":"2026-08-21T04:00:00Z","v":70703,"vw":11.746857},{"c":11.98,"h":12.03,"l":11.695,"n":1689,"o":11.72,"t":"2026-08-24T04:00:00Z","v":68266,"vw":11.949232},{"c":12.03,"h":12.2,"l":11.84,"n":2044,"o":11.92,"t":"2026-08-25T04:00:00Z","v":91378,"vw":11.999127},{"c":11.7,"h":12.17,"l":11.7,"n":1696,"o":12,"t":"2026-08-26T04:00:00Z","v":73260,"vw":11.890016},{"c":12.21,"h":12.3499,"l":11.69,"n":2288,"o":11.69,"t":"2026-08-27T04:00:00Z","v":108537,"vw":12.178158},{"c":12.38,"h":12.63,"l":12.18,"n":2702,"o":12.18,"t":"2026-08-28T04:00:00Z","v":90731,"vw":12.412216},{"c":12.3,"h":12.465,"l":12.22,"n":1821,"o":12.35,"t":"2026-08-31T04:00:00Z","v":91142,"vw":12.349247},{"c":12.23,"h":12.52,"l":12.14,"n":1974,"o":12.2,"t":"2026-09-01T04:00:00Z","v":79049,"vw":12.285233},{"c":12.2,"h":12.63,"l":12.05,"n":3368,"o":12.18,"t":"2026-09-02T04:00:00Z","v":110351,"vw":12.241558},{"c":12.48,"h":12.56,"l":12.25,"n":2222,"o":12.25,"t":"2026-09-03T04:00:00Z","v":71647,"vw":12.439199},{"c":12.65,"h":12.75,"l":12.28,"n":2611,"o":12.46,"t":"2026-09-04T04:00:00Z","v":88506,"vw":12.597193},{"c":12.18,"h":12.72,"l":11.77,"n":4022,"o":12.5,"t":"2026-09-08T04:00:00Z","v":191916,"vw":12.460601},{"c":12.04,"h":12.58,"l":11.915,"n":2578,"o":12.17,"t":"2026-09-09T04:00:00Z","v":106350,"vw":12.139758},{"c":11.84,"h":12.16,"l":11.775,"n":2687,"o":12.03,"t":"2026-09-10T04:00:00Z","v":88434,"vw":11.939913},{"c":11.75,"h":11.97,"l":11.7148,"n":2174,"o":11.93,"t":"2026-09-11T04:00:00Z","v":125638,"vw":11.857471},{"c":11.99,"h":12.1499,"l":11.62,"n":5200,"o":11.81,"t":"2026-09-14T04:00:00Z","v":175995,"vw":11.989591},{"c":11.81,"h":12.01,"l":11.71,"n":3356,"o":11.71,"t":"2026-09-15T04:00:00Z","v":152609,"vw":11.85399},{"c":11.62,"h":11.915,"l":11.53,"n":2301,"o":11.77,"t":"2026-09-16T04:00:00Z","v":109855,"vw":11.739553},{"c":11.25,"h":11.69,"l":11.19,"n":2480,"o":11.69,"t":"2026-09-17T04:00:00Z","v":87995,"vw":11.41085},{"c":11.1,"h":11.39,"l":11.04,"n":3204,"o":11.25,"t":"2026-09-18T04:00:00Z","v":221893,"vw":11.139522},{"c":11.34,"h":11.78,"l":11.1,"n":4326,"o":11.1,"t":"2026-09-21T04:00:00Z","v":199433,"vw":11.432968},{"c":11.75,"h":11.88,"l":11.21,"n":2479,"o":11.21,"t":"2026-09-22T04:00:00Z","v":135196,"vw":11.665827},{"c":11.78,"h":11.98,"l":11.53,"n":2136,"o":11.7,"t":"2026-09-23T04:00:00Z","v":86565,"vw":11.737802},{"c":11.57,"h":11.99,"l":11.49,"n":2038,"o":11.87,"t":"2026-09-24T04:00:00Z","v":96991,"vw":11.691688},{"c":11.4,"h":11.86,"l":11.25,"n":1931,"o":11.54,"t":"2026-09-25T04:00:00Z","v":86864,"vw":11.56908},{"c":11.33,"h":11.58,"l":11.02,"n":2648,"o":11.4,"t":"2026-09-28T04:00:00Z","v":98844,"vw":11.32363},{"c":11.59,"h":11.75,"l":11.35,"n":2304,"o":11.35,"t":"2026-09-29T04:00:00Z","v":111348,"vw":11.569774},{"c":11.51,"h":11.72,"l":11.27,"n":2443,"o":11.54,"t":"2026-09-30T04:00:00Z","v":293160,"vw":11.543766},{"c":11.61,"h":11.74,"l":11.44,"n":2160,"o":11.52,"t":"2026-10-01T04:00:00Z","v":94403,"vw":11.616748},{"c":11.22,"h":11.715,"l":11.195,"n":1815,"o":11.64,"t":"2026-10-02T04:00:00Z","v":85693,"vw":11.406136},{"c":11.23,"h":11.375,"l":10.81,"n":2412,"o":11.18,"t":"2026-10-05T04:00:00Z","v":88650,"vw":11.217601},{"c":11.225,"h":11.4,"l":11.16,"n":1549,"o":11.24,"t":"2026-10-06T04:00:00Z","v":71770,"vw":11.280176},{"c":11.09,"h":11.315,"l":11.05,"n":2636,"o":11.15,"t":"2026-10-07T04:00:00Z","v":71039,"vw":11.160814},{"c":11.65,"h":11.65,"l":10.92,"n":1475,"o":11.09,"t":"2026-10-08T04:00:00Z","v":123042,"vw":11.478882},{"c":11.39,"h":11.77,"l":11.345,"n":1488,"o":11.64,"t":"2026-10-09T04:00:00Z","v":71949,"vw":11.547468},{"c":11.49,"h":11.57,"l":11.24,"n":2188,"o":11.35,"t":"2026-10-12T04:00:00Z","v":79939,"vw":11.483508},{"c":11.87,"h":12,"l":11.44,"n":1868,"o":11.58,"t":"2026-10-13T04:00:00Z","v":74806,"vw":11.871788},{"c":11.71,"h":11.9,"l":11.705,"n":2161,"o":11.78,"t":"2026-10-14T04:00:00Z","v":81538,"vw":11.818239},{"c":11.935,"h":12.37,"l":11.75,"n":2011,"o":11.8,"t":"2026-10-15T04:00:00Z","v":92237,"vw":11.969489},{"c":11.75,"h":12.02,"l":11.72,"n":2219,"o":11.97,"t":"2026-10-16T04:00:00Z","v":88019,"vw":11.894772},{"c":11.71,"h":11.75,"l":11.42,"n":2066,"o":11.68,"t":"2026-10-19T04:00:00Z","v":69036,"vw":11.665203},{"c":12.16,"h":12.21,"l":11.77,"n":1624,"o":11.79,"t":"2026-10-20T04:00:00Z","v":84432,"vw":11.969635},{"c":11.9,"h":12.15,"l":11.735,"n":2037,"o":12.12,"t":"2026-10-21T04:00:00Z","v":106595,"vw":11.966384}],"volatilityBars":[{"c":11.2305,"h":11.3,"l":11.1,"n":51,"o":11.1,"t":"2026-09-21T13:30:00Z","v":3588,"vw":11.219932},{"c":11.32,"h":11.39,"l":11.2,"n":282,"o":11.2,"t":"2026-09-21T13:45:00Z","v":8562,"vw":11.285423},{"c":11.425,"h":11.45,"l":11.29,"n":915,"o":11.3,"t":"2026-09-21T14:00:00Z","v":21873,"vw":11.310755},{"c":11.59,"h":11.62,"l":11.41,"n":143,"o":11.425,"t":"2026-09-21T14:15:00Z","v":17025,"vw":11.511974},{"c":11.55,"h":11.61,"l":11.54,"n":317,"o":11.59,"t":"2026-09-21T14:30:00Z","v":14673,"vw":11.57551},{"c":11.655,"h":11.655,"l":11.54,"n":369,"o":11.595,"t":"2026-09-21T14:45:00Z","v":19155,"vw":11.566833},{"c":11.705,"h":11.74,"l":11.655,"n":58,"o":11.655,"t":"2026-09-21T15:00:00Z","v":1712,"vw":11.699},{"c":11.57,"h":11.78,"l":11.55,"n":97,"o":11.705,"t":"2026-09-21T15:15:00Z","v":4915,"vw":11.645858},{"c":11.55,"h":11.55,"l":11.55,"n":12,"o":11.55,"t":"2026-09-21T15:30:00Z","v":481,"vw":11.55},{"c":11.525,"h":11.565,"l":11.515,"n":192,"o":11.55,"t":"2026-09-21T15:45:00Z","v":9298,"vw":11.55},{"c":11.455,"h":11.525,"l":11.45,"n":65,"o":11.525,"t":"2026-09-21T16:00:00Z","v":3975,"vw":11.472285},{"c":11.455,"h":11.455,"l":11.455,"n":35,"o":11.455,"t":"2026-09-21T16:15:00Z","v":1502,"vw":11.455},{"c":11.43,"h":11.465,"l":11.405,"n":86,"o":11.455,"t":"2026-09-21T16:30:00Z","v":4698,"vw":11.450384},{"c":11.425,"h":11.45,"l":11.42,"n":33,"o":11.44,"t":"2026-09-21T16:45:00Z","v":1802,"vw":11.444254},{"c":11.35,"h":11.42,"l":11.35,"n":37,"o":11.41,"t":"2026-09-21T17:00:00Z","v":1645,"vw":11.388086},{"c":11.41,"h":11.425,"l":11.36,"n":126,"o":11.38,"t":"2026-09-21T17:15:00Z","v":14207,"vw":11.393288},{"c":11.38,"h":11.39,"l":11.38,"n":10,"o":11.39,"t":"2026-09-21T17:30:00Z","v":355,"vw":11.383333},{"c":11.365,"h":11.38,"l":11.31,"n":65,"o":11.38,"t":"2026-09-21T17:45:00Z","v":2704,"vw":11.350769},{"c":11.43,"h":11.46,"l":11.365,"n":18,"o":11.365,"t":"2026-09-21T18:00:00Z","v":851,"vw":11.390714},{"c":11.38,"h":11.39,"l":11.34,"n":74,"o":11.34,"t":"2026-09-21T18:15:00Z","v":4236,"vw":11.376887},{"c":11.385,"h":11.41,"l":11.36,"n":81,"o":11.38,"t":"2026-09-21T18:30:00Z","v":8945,"vw":11.384661},{"c":11.41,"h":11.42,"l":11.37,"n":73,"o":11.39,"t":"2026-09-21T18:45:00Z","v":4378,"vw":11.401076},{"c":11.42,"h":11.485,"l":11.41,"n":128,"o":11.42,"t":"2026-09-21T19:00:00Z","v":9561,"vw":11.443418},{"c":11.41,"h":11.42,"l":11.395,"n":71,"o":11.4,"t":"2026-09-21T19:15:00Z","v":3720,"vw":11.404458},{"c":11.37,"h":11.43,"l":11.37,"n":86,"o":11.41,"t":"2026-09-21T19:30:00Z","v":2162,"vw":11.396244},{"c":11.36,"h":11.37,"l":11.27,"n":445,"o":11.35,"t":"2026-09-21T19:45:00Z","v":19382,"vw":11.312296},{"c":11.34,"h":11.34,"l":11.34,"n":8,"o":11.34,"t":"2026-09-21T20:00:00Z","v":7057,"vw":11.34},{"c":11.3852,"h":11.44,"l":11.21,"n":12,"o":11.21,"t":"2026-09-22T13:30:00Z","v":1756,"vw":11.401852},{"c":11.385,"h":11.51,"l":11.34,"n":84,"o":11.34,"t":"2026-09-22T13:45:00Z","v":14554,"vw":11.469564},{"c":11.32,"h":11.32,"l":11.3,"n":9,"o":11.3,"t":"2026-09-22T14:00:00Z","v":508,"vw":11.31},{"c":11.43,"h":11.5,"l":11.41,"n":64,"o":11.43,"t":"2026-09-22T14:15:00Z","v":3608,"vw":11.456876},{"c":11.36,"h":11.41,"l":11.35,"n":60,"o":11.4,"t":"2026-09-22T14:30:00Z","v":2900,"vw":11.387921},{"c":11.33,"h":11.36,"l":11.33,"n":35,"o":11.33,"t":"2026-09-22T14:45:00Z","v":1607,"vw":11.340594},{"c":11.41,"h":11.41,"l":11.33,"n":89,"o":11.33,"t":"2026-09-22T15:00:00Z","v":3678,"vw":11.381795},{"c":11.59,"h":11.59,"l":11.42,"n":31,"o":11.45,"t":"2026-09-22T15:15:00Z","v":1703,"vw":11.456995},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-09-22T15:30:00Z","v":130,"vw":11.58},{"c":11.74,"h":11.74,"l":11.525,"n":41,"o":11.525,"t":"2026-09-22T15:45:00Z","v":2708,"vw":11.598395},{"c":11.74,"h":11.75,"l":11.695,"n":30,"o":11.695,"t":"2026-09-22T16:00:00Z","v":1532,"vw":11.738963},{"c":11.74,"h":11.74,"l":11.73,"n":16,"o":11.74,"t":"2026-09-22T16:15:00Z","v":1466,"vw":11.738786},{"c":11.75,"h":11.75,"l":11.72,"n":76,"o":11.74,"t":"2026-09-22T16:30:00Z","v":3400,"vw":11.735758},{"c":11.735,"h":11.79,"l":11.7,"n":182,"o":11.76,"t":"2026-09-22T16:45:00Z","v":11095,"vw":11.72777},{"c":11.71,"h":11.715,"l":11.7,"n":22,"o":11.71,"t":"2026-09-22T17:00:00Z","v":908,"vw":11.709272},{"c":11.715,"h":11.75,"l":11.715,"n":10,"o":11.74,"t":"2026-09-22T17:15:00Z","v":615,"vw":11.727},{"c":11.845,"h":11.88,"l":11.75,"n":86,"o":11.75,"t":"2026-09-22T17:30:00Z","v":6243,"vw":11.816935},{"c":11.87,"h":11.87,"l":11.79,"n":47,"o":11.87,"t":"2026-09-22T17:45:00Z","v":3112,"vw":11.822644},{"c":11.825,"h":11.88,"l":11.81,"n":81,"o":11.86,"t":"2026-09-22T18:00:00Z","v":5495,"vw":11.835975},{"c":11.77,"h":11.79,"l":11.77,"n":29,"o":11.79,"t":"2026-09-22T18:15:00Z","v":822,"vw":11.783333},{"c":11.78,"h":11.79,"l":11.72,"n":119,"o":11.755,"t":"2026-09-22T18:30:00Z","v":5126,"vw":11.746247},{"c":11.82,"h":11.82,"l":11.74,"n":27,"o":11.78,"t":"2026-09-22T18:45:00Z","v":2280,"vw":11.788334},{"c":11.79,"h":11.82,"l":11.77,"n":109,"o":11.82,"t":"2026-09-22T19:00:00Z","v":5516,"vw":11.795012},{"c":11.73,"h":11.79,"l":11.7,"n":107,"o":11.79,"t":"2026-09-22T19:15:00Z","v":3979,"vw":11.743215},{"c":11.71,"h":11.8,"l":11.69,"n":162,"o":11.725,"t":"2026-09-22T19:30:00Z","v":8520,"vw":11.753687},{"c":11.74,"h":11.75,"l":11.64,"n":511,"o":11.73,"t":"2026-09-22T19:45:00Z","v":23542,"vw":11.710081},{"c":11.75,"h":11.75,"l":11.75,"n":6,"o":11.75,"t":"2026-09-22T20:00:00Z","v":10873,"vw":11.75},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-09-23T13:30:00Z","v":284,"vw":11.7},{"c":11.725,"h":11.725,"l":11.725,"n":16,"o":11.725,"t":"2026-09-23T13:45:00Z","v":1609,"vw":11.725},{"c":11.53,"h":11.725,"l":11.53,"n":82,"o":11.725,"t":"2026-09-23T14:00:00Z","v":7799,"vw":11.603454},{"c":11.6,"h":11.615,"l":11.58,"n":73,"o":11.58,"t":"2026-09-23T14:15:00Z","v":4121,"vw":11.599723},{"c":11.65,"h":11.69,"l":11.65,"n":37,"o":11.69,"t":"2026-09-23T14:30:00Z","v":1115,"vw":11.666667},{"c":11.61,"h":11.65,"l":11.58,"n":47,"o":11.65,"t":"2026-09-23T14:45:00Z","v":3681,"vw":11.607964},{"c":11.655,"h":11.665,"l":11.61,"n":39,"o":11.61,"t":"2026-09-23T15:00:00Z","v":3198,"vw":11.640911},{"c":11.66,"h":11.69,"l":11.66,"n":62,"o":11.69,"t":"2026-09-23T15:15:00Z","v":2390,"vw":11.666818},{"c":11.7,"h":11.7,"l":11.7,"n":25,"o":11.7,"t":"2026-09-23T15:45:00Z","v":667,"vw":11.7},{"c":11.69,"h":11.69,"l":11.68,"n":39,"o":11.69,"t":"2026-09-23T16:00:00Z","v":1321,"vw":11.686667},{"c":11.675,"h":11.675,"l":11.665,"n":25,"o":11.665,"t":"2026-09-23T16:15:00Z","v":956,"vw":11.668333},{"c":11.66,"h":11.675,"l":11.64,"n":21,"o":11.675,"t":"2026-09-23T16:30:00Z","v":1064,"vw":11.655},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-23T16:45:00Z","v":100,"vw":11.67},{"c":11.71,"h":11.72,"l":11.69,"n":86,"o":11.69,"t":"2026-09-23T17:00:00Z","v":2744,"vw":11.705909},{"c":11.745,"h":11.75,"l":11.72,"n":31,"o":11.72,"t":"2026-09-23T17:15:00Z","v":1252,"vw":11.739375},{"c":11.745,"h":11.78,"l":11.72,"n":131,"o":11.73,"t":"2026-09-23T17:30:00Z","v":8146,"vw":11.749974},{"c":11.77,"h":11.78,"l":11.76,"n":53,"o":11.76,"t":"2026-09-23T17:45:00Z","v":1516,"vw":11.77},{"c":11.9,"h":11.9,"l":11.79,"n":44,"o":11.79,"t":"2026-09-23T18:00:00Z","v":6526,"vw":11.817566},{"c":11.82,"h":11.98,"l":11.82,"n":99,"o":11.9,"t":"2026-09-23T18:15:00Z","v":5917,"vw":11.891776},{"c":11.8,"h":11.8,"l":11.8,"n":4,"o":11.8,"t":"2026-09-23T18:30:00Z","v":194,"vw":11.8},{"c":11.81,"h":11.82,"l":11.81,"n":20,"o":11.82,"t":"2026-09-23T18:45:00Z","v":501,"vw":11.8125},{"c":11.825,"h":11.825,"l":11.82,"n":21,"o":11.82,"t":"2026-09-23T19:00:00Z","v":815,"vw":11.822462},{"c":11.8,"h":11.83,"l":11.8,"n":48,"o":11.83,"t":"2026-09-23T19:15:00Z","v":2067,"vw":11.811},{"c":11.81,"h":11.82,"l":11.79,"n":46,"o":11.82,"t":"2026-09-23T19:30:00Z","v":2092,"vw":11.808885},{"c":11.78,"h":11.84,"l":11.78,"n":312,"o":11.79,"t":"2026-09-23T19:45:00Z","v":10100,"vw":11.801647},{"c":11.78,"h":11.78,"l":11.78,"n":7,"o":11.78,"t":"2026-09-23T20:00:00Z","v":8327,"vw":11.78},{"c":11.86,"h":11.87,"l":11.86,"n":8,"o":11.87,"t":"2026-09-24T13:30:00Z","v":1840,"vw":11.867177},{"c":11.835,"h":11.99,"l":11.7718,"n":137,"o":11.86,"t":"2026-09-24T13:45:00Z","v":22318,"vw":11.866765},{"c":11.835,"h":11.835,"l":11.8137,"n":12,"o":11.835,"t":"2026-09-24T14:00:00Z","v":671,"vw":11.826557},{"c":11.68,"h":11.835,"l":11.61,"n":97,"o":11.835,"t":"2026-09-24T14:15:00Z","v":4865,"vw":11.681771},{"c":11.645,"h":11.69,"l":11.62,"n":32,"o":11.62,"t":"2026-09-24T14:30:00Z","v":1542,"vw":11.6465},{"c":11.64,"h":11.66,"l":11.64,"n":6,"o":11.645,"t":"2026-09-24T14:45:00Z","v":314,"vw":11.648333},{"c":11.58,"h":11.64,"l":11.58,"n":32,"o":11.64,"t":"2026-09-24T15:00:00Z","v":731,"vw":11.606667},{"c":11.545,"h":11.57,"l":11.51,"n":35,"o":11.55,"t":"2026-09-24T15:15:00Z","v":2010,"vw":11.53302},{"c":11.62,"h":11.62,"l":11.545,"n":106,"o":11.545,"t":"2026-09-24T15:30:00Z","v":4960,"vw":11.585837},{"c":11.71,"h":11.71,"l":11.59,"n":41,"o":11.59,"t":"2026-09-24T15:45:00Z","v":1799,"vw":11.632388},{"c":11.64,"h":11.73,"l":11.64,"n":64,"o":11.73,"t":"2026-09-24T16:00:00Z","v":2145,"vw":11.69125},{"c":11.7,"h":11.77,"l":11.69,"n":47,"o":11.7,"t":"2026-09-24T16:15:00Z","v":2211,"vw":11.710068},{"c":11.66,"h":11.685,"l":11.66,"n":47,"o":11.68,"t":"2026-09-24T16:30:00Z","v":1397,"vw":11.670833},{"c":11.7,"h":11.7,"l":11.65,"n":55,"o":11.65,"t":"2026-09-24T16:45:00Z","v":1111,"vw":11.671667},{"c":11.68,"h":11.71,"l":11.68,"n":24,"o":11.71,"t":"2026-09-24T17:00:00Z","v":1166,"vw":11.698333},{"c":11.65,"h":11.65,"l":11.65,"n":16,"o":11.65,"t":"2026-09-24T17:15:00Z","v":420,"vw":11.65},{"c":11.66,"h":11.69,"l":11.66,"n":25,"o":11.67,"t":"2026-09-24T17:30:00Z","v":947,"vw":11.673333},{"c":11.69,"h":11.7,"l":11.69,"n":9,"o":11.69,"t":"2026-09-24T17:45:00Z","v":474,"vw":11.693333},{"c":11.56,"h":11.71,"l":11.56,"n":76,"o":11.71,"t":"2026-09-24T18:00:00Z","v":3300,"vw":11.634333},{"c":11.59,"h":11.59,"l":11.51,"n":16,"o":11.55,"t":"2026-09-24T18:15:00Z","v":1397,"vw":11.5475},{"c":11.59,"h":11.59,"l":11.545,"n":13,"o":11.545,"t":"2026-09-24T18:30:00Z","v":612,"vw":11.573},{"c":11.54,"h":11.6,"l":11.54,"n":41,"o":11.6,"t":"2026-09-24T18:45:00Z","v":1762,"vw":11.5625},{"c":11.56,"h":11.58,"l":11.55,"n":28,"o":11.58,"t":"2026-09-24T19:00:00Z","v":1883,"vw":11.557692},{"c":11.49,"h":11.545,"l":11.49,"n":63,"o":11.525,"t":"2026-09-24T19:15:00Z","v":2858,"vw":11.50718},{"c":11.53,"h":11.59,"l":11.51,"n":80,"o":11.51,"t":"2026-09-24T19:30:00Z","v":4085,"vw":11.533541},{"c":11.57,"h":11.6,"l":11.49,"n":355,"o":11.58,"t":"2026-09-24T19:45:00Z","v":14641,"vw":11.533186},{"c":11.57,"h":11.57,"l":11.57,"n":5,"o":11.57,"t":"2026-09-24T20:00:00Z","v":6352,"vw":11.57},{"c":11.54,"h":11.54,"l":11.54,"n":16,"o":11.54,"t":"2026-09-25T13:30:00Z","v":580,"vw":11.54},{"c":11.5366,"h":11.73,"l":11.25,"n":110,"o":11.39,"t":"2026-09-25T13:45:00Z","v":5011,"vw":11.5742},{"c":11.73,"h":11.7719,"l":11.395,"n":80,"o":11.73,"t":"2026-09-25T14:00:00Z","v":9336,"vw":11.63771},{"c":11.565,"h":11.86,"l":11.565,"n":67,"o":11.77,"t":"2026-09-25T14:15:00Z","v":14941,"vw":11.841284},{"c":11.5575,"h":11.5575,"l":11.5575,"n":2,"o":11.5575,"t":"2026-09-25T14:30:00Z","v":101,"vw":11.5575},{"c":11.505,"h":11.505,"l":11.42,"n":8,"o":11.43,"t":"2026-09-25T14:45:00Z","v":447,"vw":11.465},{"c":11.505,"h":11.505,"l":11.505,"n":3,"o":11.505,"t":"2026-09-25T15:00:00Z","v":106,"vw":11.505},{"c":11.5561,"h":11.5561,"l":11.5561,"n":3,"o":11.5561,"t":"2026-09-25T15:15:00Z","v":103,"vw":11.5561},{"c":11.43,"h":11.57,"l":11.3247,"n":37,"o":11.42,"t":"2026-09-25T15:30:00Z","v":3488,"vw":11.391682},{"c":11.555,"h":11.555,"l":11.365,"n":66,"o":11.365,"t":"2026-09-25T15:45:00Z","v":3426,"vw":11.439127},{"c":11.54,"h":11.56,"l":11.515,"n":16,"o":11.515,"t":"2026-09-25T16:00:00Z","v":425,"vw":11.538333},{"c":11.52,"h":11.56,"l":11.49,"n":10,"o":11.56,"t":"2026-09-25T16:15:00Z","v":570,"vw":11.522},{"c":11.52,"h":11.52,"l":11.52,"n":8,"o":11.52,"t":"2026-09-25T16:30:00Z","v":289,"vw":11.52},{"c":11.515,"h":11.55,"l":11.485,"n":19,"o":11.485,"t":"2026-09-25T16:45:00Z","v":854,"vw":11.515705},{"c":11.515,"h":11.55,"l":11.515,"n":5,"o":11.55,"t":"2026-09-25T17:00:00Z","v":302,"vw":11.526667},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-09-25T17:15:00Z","v":100,"vw":11.48},{"c":11.545,"h":11.545,"l":11.545,"n":4,"o":11.545,"t":"2026-09-25T17:30:00Z","v":170,"vw":11.545},{"c":11.46,"h":11.5,"l":11.46,"n":33,"o":11.5,"t":"2026-09-25T17:45:00Z","v":1278,"vw":11.48},{"c":11.425,"h":11.51,"l":11.42,"n":14,"o":11.42,"t":"2026-09-25T18:00:00Z","v":426,"vw":11.451667},{"c":11.455,"h":11.455,"l":11.425,"n":6,"o":11.425,"t":"2026-09-25T18:15:00Z","v":241,"vw":11.44},{"c":11.45,"h":11.48,"l":11.43,"n":24,"o":11.43,"t":"2026-09-25T18:30:00Z","v":935,"vw":11.448571},{"c":11.425,"h":11.46,"l":11.39,"n":117,"o":11.43,"t":"2026-09-25T18:45:00Z","v":5650,"vw":11.429606},{"c":11.46,"h":11.46,"l":11.4,"n":52,"o":11.45,"t":"2026-09-25T19:00:00Z","v":2194,"vw":11.436071},{"c":11.46,"h":11.47,"l":11.41,"n":74,"o":11.47,"t":"2026-09-25T19:15:00Z","v":3772,"vw":11.438661},{"c":11.455,"h":11.48,"l":11.44,"n":28,"o":11.44,"t":"2026-09-25T19:30:00Z","v":868,"vw":11.46},{"c":11.43,"h":11.5,"l":11.41,"n":498,"o":11.46,"t":"2026-09-25T19:45:00Z","v":18587,"vw":11.450607},{"c":11.4,"h":11.4,"l":11.4,"n":4,"o":11.4,"t":"2026-09-25T20:00:00Z","v":5533,"vw":11.4},{"c":11.41,"h":11.58,"l":11.4,"n":36,"o":11.4,"t":"2026-09-28T13:30:00Z","v":2504,"vw":11.417513},{"c":11.04,"h":11.41,"l":11.02,"n":52,"o":11.41,"t":"2026-09-28T13:45:00Z","v":2966,"vw":11.187151},{"c":11.32,"h":11.34,"l":11.02,"n":80,"o":11.02,"t":"2026-09-28T14:00:00Z","v":3178,"vw":11.203941},{"c":11.28,"h":11.33,"l":11.17,"n":148,"o":11.33,"t":"2026-09-28T14:15:00Z","v":6646,"vw":11.263549},{"c":11.265,"h":11.34,"l":11.265,"n":19,"o":11.34,"t":"2026-09-28T14:30:00Z","v":938,"vw":11.297857},{"c":11.295,"h":11.305,"l":11.21,"n":30,"o":11.21,"t":"2026-09-28T14:45:00Z","v":1789,"vw":11.276539},{"c":11.32,"h":11.34,"l":11.25,"n":130,"o":11.25,"t":"2026-09-28T15:00:00Z","v":7400,"vw":11.303335},{"c":11.33,"h":11.36,"l":11.32,"n":8,"o":11.36,"t":"2026-09-28T15:15:00Z","v":615,"vw":11.34},{"c":11.355,"h":11.39,"l":11.32,"n":72,"o":11.355,"t":"2026-09-28T15:30:00Z","v":4551,"vw":11.366618},{"c":11.295,"h":11.355,"l":11.26,"n":77,"o":11.355,"t":"2026-09-28T15:45:00Z","v":3923,"vw":11.32487},{"c":11.29,"h":11.29,"l":11.26,"n":14,"o":11.26,"t":"2026-09-28T16:00:00Z","v":325,"vw":11.275},{"c":11.325,"h":11.38,"l":11.25,"n":118,"o":11.25,"t":"2026-09-28T16:15:00Z","v":5344,"vw":11.32391},{"c":11.33,"h":11.365,"l":11.32,"n":88,"o":11.34,"t":"2026-09-28T16:30:00Z","v":3756,"vw":11.337792},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-09-28T16:45:00Z","v":129,"vw":11.32},{"c":11.42,"h":11.44,"l":11.32,"n":76,"o":11.32,"t":"2026-09-28T17:00:00Z","v":2754,"vw":11.367308},{"c":11.3601,"h":11.3601,"l":11.3601,"n":2,"o":11.3601,"t":"2026-09-28T17:15:00Z","v":102,"vw":11.3601},{"c":11.36,"h":11.39,"l":11.36,"n":24,"o":11.37,"t":"2026-09-28T17:30:00Z","v":652,"vw":11.37},{"c":11.38,"h":11.38,"l":11.36,"n":48,"o":11.36,"t":"2026-09-28T17:45:00Z","v":1891,"vw":11.3725},{"c":11.42,"h":11.43,"l":11.37,"n":38,"o":11.38,"t":"2026-09-28T18:00:00Z","v":1515,"vw":11.401617},{"c":11.35,"h":11.41,"l":11.35,"n":42,"o":11.41,"t":"2026-09-28T18:15:00Z","v":1911,"vw":11.380909},{"c":11.32,"h":11.35,"l":11.31,"n":21,"o":11.35,"t":"2026-09-28T18:30:00Z","v":880,"vw":11.339316},{"c":11.33,"h":11.355,"l":11.32,"n":58,"o":11.32,"t":"2026-09-28T18:45:00Z","v":1762,"vw":11.337199},{"c":11.35,"h":11.35,"l":11.33,"n":47,"o":11.35,"t":"2026-09-28T19:00:00Z","v":1196,"vw":11.34},{"c":11.39,"h":11.39,"l":11.35,"n":81,"o":11.35,"t":"2026-09-28T19:15:00Z","v":2941,"vw":11.37325},{"c":11.36,"h":11.38,"l":11.33,"n":81,"o":11.38,"t":"2026-09-28T19:30:00Z","v":3267,"vw":11.349546},{"c":11.325,"h":11.37,"l":11.28,"n":451,"o":11.345,"t":"2026-09-28T19:45:00Z","v":15961,"vw":11.328476},{"c":11.33,"h":11.33,"l":11.33,"n":8,"o":11.33,"t":"2026-09-28T20:00:00Z","v":8546,"vw":11.33},{"c":11.35,"h":11.35,"l":11.35,"n":8,"o":11.35,"t":"2026-09-29T13:30:00Z","v":434,"vw":11.35},{"c":11.355,"h":11.5,"l":11.355,"n":33,"o":11.5,"t":"2026-09-29T13:45:00Z","v":2402,"vw":11.468448},{"c":11.55,"h":11.55,"l":11.41,"n":59,"o":11.41,"t":"2026-09-29T14:00:00Z","v":3394,"vw":11.499011},{"c":11.75,"h":11.75,"l":11.485,"n":91,"o":11.6,"t":"2026-09-29T14:15:00Z","v":8966,"vw":11.606164},{"c":11.65,"h":11.73,"l":11.3601,"n":30,"o":11.73,"t":"2026-09-29T14:30:00Z","v":18236,"vw":11.623986},{"c":11.52,"h":11.62,"l":11.505,"n":15,"o":11.505,"t":"2026-09-29T14:45:00Z","v":1207,"vw":11.532419},{"c":11.52,"h":11.52,"l":11.45,"n":21,"o":11.466,"t":"2026-09-29T15:00:00Z","v":1872,"vw":11.476204},{"c":11.5,"h":11.51,"l":11.45,"n":42,"o":11.5,"t":"2026-09-29T15:15:00Z","v":2692,"vw":11.47},{"c":11.465,"h":11.465,"l":11.465,"n":5,"o":11.465,"t":"2026-09-29T15:30:00Z","v":169,"vw":11.465},{"c":11.475,"h":11.475,"l":11.475,"n":3,"o":11.475,"t":"2026-09-29T15:45:00Z","v":128,"vw":11.475},{"c":11.58,"h":11.61,"l":11.455,"n":73,"o":11.48,"t":"2026-09-29T16:00:00Z","v":3577,"vw":11.525304},{"c":11.56,"h":11.61,"l":11.56,"n":12,"o":11.56,"t":"2026-09-29T16:15:00Z","v":420,"vw":11.576667},{"c":11.55,"h":11.575,"l":11.55,"n":40,"o":11.575,"t":"2026-09-29T16:30:00Z","v":1358,"vw":11.56875},{"c":11.52,"h":11.54,"l":11.51,"n":20,"o":11.54,"t":"2026-09-29T16:45:00Z","v":888,"vw":11.53},{"c":11.52,"h":11.52,"l":11.52,"n":10,"o":11.52,"t":"2026-09-29T17:00:00Z","v":952,"vw":11.52},{"c":11.445,"h":11.52,"l":11.44,"n":59,"o":11.52,"t":"2026-09-29T17:15:00Z","v":2407,"vw":11.495292},{"c":11.47,"h":11.49,"l":11.44,"n":8,"o":11.44,"t":"2026-09-29T17:30:00Z","v":411,"vw":11.466667},{"c":11.45,"h":11.49,"l":11.45,"n":14,"o":11.49,"t":"2026-09-29T17:45:00Z","v":538,"vw":11.47},{"c":11.47,"h":11.51,"l":11.47,"n":90,"o":11.47,"t":"2026-09-29T18:00:00Z","v":5626,"vw":11.479615},{"c":11.5,"h":11.57,"l":11.445,"n":77,"o":11.49,"t":"2026-09-29T18:15:00Z","v":4092,"vw":11.511281},{"c":11.585,"h":11.585,"l":11.57,"n":25,"o":11.57,"t":"2026-09-29T18:30:00Z","v":1198,"vw":11.580409},{"c":11.555,"h":11.58,"l":11.555,"n":60,"o":11.575,"t":"2026-09-29T18:45:00Z","v":1855,"vw":11.571372},{"c":11.565,"h":11.585,"l":11.56,"n":25,"o":11.58,"t":"2026-09-29T19:00:00Z","v":876,"vw":11.573864},{"c":11.6,"h":11.6,"l":11.58,"n":73,"o":11.59,"t":"2026-09-29T19:15:00Z","v":3250,"vw":11.589575},{"c":11.595,"h":11.625,"l":11.59,"n":101,"o":11.6,"t":"2026-09-29T19:30:00Z","v":4277,"vw":11.603452},{"c":11.59,"h":11.62,"l":11.55,"n":520,"o":11.5835,"t":"2026-09-29T19:45:00Z","v":17297,"vw":11.575418},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-09-29T20:00:00Z","v":9686,"vw":11.59},{"c":11.38,"h":11.67,"l":11.27,"n":38,"o":11.54,"t":"2026-09-30T13:30:00Z","v":3112,"vw":11.401621},{"c":11.465,"h":11.62,"l":11.32,"n":54,"o":11.32,"t":"2026-09-30T13:45:00Z","v":2635,"vw":11.498333},{"c":11.525,"h":11.525,"l":11.525,"n":15,"o":11.525,"t":"2026-09-30T14:00:00Z","v":673,"vw":11.525},{"c":11.71,"h":11.72,"l":11.525,"n":46,"o":11.72,"t":"2026-09-30T14:15:00Z","v":3891,"vw":11.701429},{"c":11.565,"h":11.72,"l":11.565,"n":54,"o":11.72,"t":"2026-09-30T14:30:00Z","v":15408,"vw":11.703345},{"c":11.55,"h":11.66,"l":11.485,"n":81,"o":11.66,"t":"2026-09-30T14:45:00Z","v":7430,"vw":11.537221},{"c":11.55,"h":11.55,"l":11.55,"n":6,"o":11.55,"t":"2026-09-30T15:00:00Z","v":390,"vw":11.55},{"c":11.54,"h":11.59,"l":11.54,"n":12,"o":11.59,"t":"2026-09-30T15:15:00Z","v":791,"vw":11.561207},{"c":11.63,"h":11.63,"l":11.55,"n":41,"o":11.56,"t":"2026-09-30T15:30:00Z","v":2288,"vw":11.569504},{"c":11.63,"h":11.635,"l":11.59,"n":71,"o":11.6,"t":"2026-09-30T15:45:00Z","v":2650,"vw":11.60875},{"c":11.65,"h":11.675,"l":11.605,"n":34,"o":11.605,"t":"2026-09-30T16:00:00Z","v":1838,"vw":11.646393},{"c":11.635,"h":11.675,"l":11.635,"n":17,"o":11.675,"t":"2026-09-30T16:15:00Z","v":1631,"vw":11.647853},{"c":11.63,"h":11.7,"l":11.63,"n":120,"o":11.65,"t":"2026-09-30T16:30:00Z","v":5109,"vw":11.658859},{"c":11.66,"h":11.66,"l":11.61,"n":139,"o":11.62,"t":"2026-09-30T16:45:00Z","v":4491,"vw":11.626236},{"c":11.69,"h":11.69,"l":11.66,"n":39,"o":11.6706,"t":"2026-09-30T17:00:00Z","v":1576,"vw":11.6758},{"c":11.71,"h":11.72,"l":11.68,"n":97,"o":11.68,"t":"2026-09-30T17:15:00Z","v":4550,"vw":11.704523},{"c":11.71,"h":11.72,"l":11.68,"n":113,"o":11.7,"t":"2026-09-30T17:30:00Z","v":4132,"vw":11.703225},{"c":11.68,"h":11.71,"l":11.68,"n":44,"o":11.695,"t":"2026-09-30T17:45:00Z","v":2191,"vw":11.692432},{"c":11.67,"h":11.715,"l":11.64,"n":125,"o":11.68,"t":"2026-09-30T18:00:00Z","v":7503,"vw":11.697323},{"c":11.68,"h":11.68,"l":11.65,"n":18,"o":11.65,"t":"2026-09-30T18:15:00Z","v":1035,"vw":11.664375},{"c":11.689,"h":11.69,"l":11.675,"n":7,"o":11.675,"t":"2026-09-30T18:30:00Z","v":674,"vw":11.686833},{"c":11.65,"h":11.71,"l":11.65,"n":165,"o":11.689,"t":"2026-09-30T18:45:00Z","v":6501,"vw":11.687108},{"c":11.58,"h":11.62,"l":11.58,"n":27,"o":11.62,"t":"2026-09-30T19:00:00Z","v":1331,"vw":11.6025},{"c":11.57,"h":11.6,"l":11.57,"n":60,"o":11.58,"t":"2026-09-30T19:15:00Z","v":2473,"vw":11.58247},{"c":11.55,"h":11.6,"l":11.55,"n":66,"o":11.585,"t":"2026-09-30T19:30:00Z","v":2142,"vw":11.577},{"c":11.48,"h":11.59,"l":11.45,"n":493,"o":11.52,"t":"2026-09-30T19:45:00Z","v":21743,"vw":11.504393},{"c":11.51,"h":11.51,"l":11.51,"n":16,"o":11.51,"t":"2026-09-30T20:00:00Z","v":177364,"vw":11.51},{"c":11.63,"h":11.65,"l":11.52,"n":27,"o":11.52,"t":"2026-10-01T13:30:00Z","v":1914,"vw":11.583638},{"c":11.61,"h":11.7314,"l":11.48,"n":15,"o":11.615,"t":"2026-10-01T13:45:00Z","v":1017,"vw":11.599528},{"c":11.53,"h":11.61,"l":11.46,"n":4,"o":11.46,"t":"2026-10-01T14:00:00Z","v":2043,"vw":11.530285},{"c":11.74,"h":11.74,"l":11.63,"n":63,"o":11.71,"t":"2026-10-01T14:15:00Z","v":18353,"vw":11.717376},{"c":11.635,"h":11.74,"l":11.635,"n":14,"o":11.73,"t":"2026-10-01T14:30:00Z","v":1166,"vw":11.7255},{"c":11.51,"h":11.635,"l":11.455,"n":79,"o":11.635,"t":"2026-10-01T14:45:00Z","v":5137,"vw":11.540316},{"c":11.51,"h":11.53,"l":11.51,"n":2,"o":11.53,"t":"2026-10-01T15:15:00Z","v":200,"vw":11.52},{"c":11.45,"h":11.48,"l":11.44,"n":36,"o":11.44,"t":"2026-10-01T15:30:00Z","v":2906,"vw":11.459297},{"c":11.49,"h":11.49,"l":11.48,"n":37,"o":11.48,"t":"2026-10-01T15:45:00Z","v":1442,"vw":11.483067},{"c":11.54,"h":11.54,"l":11.48,"n":29,"o":11.48,"t":"2026-10-01T16:00:00Z","v":1276,"vw":11.513248},{"c":11.5,"h":11.5,"l":11.5,"n":14,"o":11.5,"t":"2026-10-01T16:15:00Z","v":299,"vw":11.5},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-01T16:30:00Z","v":121,"vw":11.53},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-01T16:45:00Z","v":165,"vw":11.52},{"c":11.48,"h":11.495,"l":11.48,"n":20,"o":11.49,"t":"2026-10-01T17:00:00Z","v":1346,"vw":11.487863},{"c":11.53,"h":11.53,"l":11.53,"n":20,"o":11.53,"t":"2026-10-01T17:15:00Z","v":671,"vw":11.53},{"c":11.62,"h":11.62,"l":11.62,"n":9,"o":11.62,"t":"2026-10-01T17:30:00Z","v":259,"vw":11.62},{"c":11.55,"h":11.56,"l":11.55,"n":18,"o":11.56,"t":"2026-10-01T18:00:00Z","v":812,"vw":11.552174},{"c":11.6,"h":11.6,"l":11.54,"n":93,"o":11.57,"t":"2026-10-01T19:00:00Z","v":6577,"vw":11.559667},{"c":11.625,"h":11.63,"l":11.61,"n":102,"o":11.63,"t":"2026-10-01T19:15:00Z","v":6054,"vw":11.620272},{"c":11.58,"h":11.63,"l":11.58,"n":203,"o":11.625,"t":"2026-10-01T19:30:00Z","v":10351,"vw":11.604377},{"c":11.6,"h":11.66,"l":11.56,"n":345,"o":11.57,"t":"2026-10-01T19:45:00Z","v":12805,"vw":11.604145},{"c":11.61,"h":11.61,"l":11.61,"n":6,"o":11.61,"t":"2026-10-01T20:00:00Z","v":6781,"vw":11.61},{"c":11.715,"h":11.715,"l":11.64,"n":12,"o":11.64,"t":"2026-10-02T13:30:00Z","v":747,"vw":11.666265},{"c":11.455,"h":11.71,"l":11.3755,"n":60,"o":11.65,"t":"2026-10-02T13:45:00Z","v":19402,"vw":11.674015},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-02T14:00:00Z","v":464,"vw":11.455},{"c":11.335,"h":11.4,"l":11.335,"n":66,"o":11.38,"t":"2026-10-02T14:30:00Z","v":2974,"vw":11.379005},{"c":11.34,"h":11.38,"l":11.3,"n":60,"o":11.315,"t":"2026-10-02T14:45:00Z","v":2803,"vw":11.341734},{"c":11.195,"h":11.25,"l":11.195,"n":26,"o":11.25,"t":"2026-10-02T15:00:00Z","v":1034,"vw":11.23},{"c":11.26,"h":11.26,"l":11.22,"n":32,"o":11.22,"t":"2026-10-02T15:15:00Z","v":1381,"vw":11.2425},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-02T15:30:00Z","v":100,"vw":11.25},{"c":11.255,"h":11.265,"l":11.255,"n":5,"o":11.265,"t":"2026-10-02T15:45:00Z","v":348,"vw":11.260726},{"c":11.34,"h":11.34,"l":11.315,"n":9,"o":11.34,"t":"2026-10-02T16:15:00Z","v":466,"vw":11.331667},{"c":11.29,"h":11.3,"l":11.29,"n":25,"o":11.29,"t":"2026-10-02T16:30:00Z","v":1037,"vw":11.294},{"c":11.285,"h":11.285,"l":11.285,"n":4,"o":11.285,"t":"2026-10-02T16:45:00Z","v":171,"vw":11.285},{"c":11.275,"h":11.275,"l":11.27,"n":17,"o":11.27,"t":"2026-10-02T17:00:00Z","v":553,"vw":11.271401},{"c":11.26,"h":11.28,"l":11.26,"n":36,"o":11.275,"t":"2026-10-02T17:15:00Z","v":985,"vw":11.27375},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-10-02T17:30:00Z","v":259,"vw":11.27},{"c":11.33,"h":11.33,"l":11.28,"n":25,"o":11.28,"t":"2026-10-02T17:45:00Z","v":1683,"vw":11.298476},{"c":11.29,"h":11.3,"l":11.29,"n":34,"o":11.3,"t":"2026-10-02T18:00:00Z","v":1678,"vw":11.292497},{"c":11.26,"h":11.29,"l":11.24,"n":75,"o":11.29,"t":"2026-10-02T18:15:00Z","v":3799,"vw":11.260298},{"c":11.27,"h":11.29,"l":11.25,"n":21,"o":11.27,"t":"2026-10-02T18:30:00Z","v":1064,"vw":11.269286},{"c":11.21,"h":11.28,"l":11.21,"n":70,"o":11.28,"t":"2026-10-02T18:45:00Z","v":3533,"vw":11.250838},{"c":11.21,"h":11.215,"l":11.2,"n":7,"o":11.215,"t":"2026-10-02T19:00:00Z","v":430,"vw":11.208333},{"c":11.23,"h":11.24,"l":11.21,"n":54,"o":11.215,"t":"2026-10-02T19:15:00Z","v":2302,"vw":11.225909},{"c":11.22,"h":11.24,"l":11.22,"n":70,"o":11.23,"t":"2026-10-02T19:30:00Z","v":1789,"vw":11.224852},{"c":11.25,"h":11.25,"l":11.21,"n":394,"o":11.225,"t":"2026-10-02T19:45:00Z","v":13785,"vw":11.240388},{"c":11.22,"h":11.22,"l":11.22,"n":6,"o":11.22,"t":"2026-10-02T20:00:00Z","v":10087,"vw":11.22},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-05T11:00:00Z","v":100,"vw":11.2},{"c":10.81,"h":11.18,"l":10.81,"n":36,"o":11.18,"t":"2026-10-05T13:30:00Z","v":3131,"vw":11.002018},{"c":10.855,"h":10.94,"l":10.855,"n":15,"o":10.94,"t":"2026-10-05T13:45:00Z","v":2039,"vw":10.919291},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-10-05T14:00:00Z","v":1028,"vw":10.98},{"c":11.17,"h":11.17,"l":11.0324,"n":115,"o":11.135,"t":"2026-10-05T14:30:00Z","v":7848,"vw":11.129333},{"c":11.21,"h":11.21,"l":11.2,"n":35,"o":11.2,"t":"2026-10-05T14:45:00Z","v":2367,"vw":11.201837},{"c":11.25,"h":11.29,"l":11.24,"n":115,"o":11.24,"t":"2026-10-05T15:00:00Z","v":6626,"vw":11.268846},{"c":11.28,"h":11.3,"l":11.28,"n":50,"o":11.29,"t":"2026-10-05T15:15:00Z","v":2026,"vw":11.288844},{"c":11.3,"h":11.3,"l":11.27,"n":40,"o":11.27,"t":"2026-10-05T15:45:00Z","v":900,"vw":11.280345},{"c":11.33,"h":11.34,"l":11.3,"n":49,"o":11.3,"t":"2026-10-05T16:00:00Z","v":2608,"vw":11.331674},{"c":11.34,"h":11.35,"l":11.33,"n":33,"o":11.33,"t":"2026-10-05T16:15:00Z","v":998,"vw":11.337212},{"c":11.3664,"h":11.3664,"l":11.34,"n":27,"o":11.35,"t":"2026-10-05T16:30:00Z","v":949,"vw":11.354904},{"c":11.36,"h":11.375,"l":11.36,"n":72,"o":11.37,"t":"2026-10-05T16:45:00Z","v":3008,"vw":11.367895},{"c":11.315,"h":11.36,"l":11.31,"n":75,"o":11.36,"t":"2026-10-05T17:00:00Z","v":3843,"vw":11.332426},{"c":11.31,"h":11.32,"l":11.31,"n":40,"o":11.32,"t":"2026-10-05T17:15:00Z","v":1352,"vw":11.311667},{"c":11.28,"h":11.3117,"l":11.28,"n":64,"o":11.3,"t":"2026-10-05T17:30:00Z","v":3150,"vw":11.295684},{"c":11.29,"h":11.29,"l":11.29,"n":19,"o":11.29,"t":"2026-10-05T17:45:00Z","v":577,"vw":11.29},{"c":11.275,"h":11.29,"l":11.275,"n":8,"o":11.29,"t":"2026-10-05T18:00:00Z","v":221,"vw":11.2825},{"c":11.29,"h":11.29,"l":11.29,"n":17,"o":11.29,"t":"2026-10-05T18:15:00Z","v":698,"vw":11.29},{"c":11.28,"h":11.28,"l":11.28,"n":7,"o":11.28,"t":"2026-10-05T18:30:00Z","v":210,"vw":11.28},{"c":11.24,"h":11.28,"l":11.24,"n":81,"o":11.28,"t":"2026-10-05T18:45:00Z","v":2544,"vw":11.27192},{"c":11.23,"h":11.23,"l":11.22,"n":13,"o":11.22,"t":"2026-10-05T19:00:00Z","v":515,"vw":11.226472},{"c":11.24,"h":11.24,"l":11.24,"n":27,"o":11.24,"t":"2026-10-05T19:15:00Z","v":1019,"vw":11.24},{"c":11.25,"h":11.26,"l":11.23,"n":49,"o":11.25,"t":"2026-10-05T19:30:00Z","v":2338,"vw":11.248706},{"c":11.24,"h":11.2575,"l":11.21,"n":390,"o":11.23,"t":"2026-10-05T19:45:00Z","v":13467,"vw":11.238565},{"c":11.23,"h":11.23,"l":11.23,"n":7,"o":11.23,"t":"2026-10-05T20:00:00Z","v":12496,"vw":11.23},{"c":11.24,"h":11.24,"l":11.24,"n":10,"o":11.24,"t":"2026-10-06T13:30:00Z","v":1028,"vw":11.24},{"c":11.2,"h":11.2,"l":11.18,"n":5,"o":11.18,"t":"2026-10-06T13:45:00Z","v":546,"vw":11.18813},{"c":11.255,"h":11.38,"l":11.255,"n":36,"o":11.27,"t":"2026-10-06T14:15:00Z","v":3593,"vw":11.352321},{"c":11.335,"h":11.335,"l":11.335,"n":2,"o":11.335,"t":"2026-10-06T14:30:00Z","v":111,"vw":11.335},{"c":11.33,"h":11.33,"l":11.27,"n":24,"o":11.33,"t":"2026-10-06T14:45:00Z","v":1633,"vw":11.317692},{"c":11.37,"h":11.39,"l":11.35,"n":98,"o":11.35,"t":"2026-10-06T15:00:00Z","v":6489,"vw":11.37665},{"c":11.4,"h":11.4,"l":11.35,"n":54,"o":11.36,"t":"2026-10-06T15:15:00Z","v":1739,"vw":11.369286},{"c":11.34,"h":11.397,"l":11.34,"n":49,"o":11.397,"t":"2026-10-06T15:30:00Z","v":2152,"vw":11.375121},{"c":11.35,"h":11.35,"l":11.35,"n":15,"o":11.35,"t":"2026-10-06T15:45:00Z","v":287,"vw":11.35},{"c":11.3,"h":11.38,"l":11.3,"n":50,"o":11.38,"t":"2026-10-06T16:00:00Z","v":2312,"vw":11.324407},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-06T16:15:00Z","v":100,"vw":11.33},{"c":11.32,"h":11.32,"l":11.28,"n":25,"o":11.31,"t":"2026-10-06T16:30:00Z","v":1752,"vw":11.309866},{"c":11.32,"h":11.34,"l":11.32,"n":10,"o":11.32,"t":"2026-10-06T16:45:00Z","v":565,"vw":11.324},{"c":11.29,"h":11.32,"l":11.29,"n":10,"o":11.32,"t":"2026-10-06T17:15:00Z","v":550,"vw":11.308},{"c":11.34,"h":11.34,"l":11.3,"n":91,"o":11.3,"t":"2026-10-06T17:30:00Z","v":7353,"vw":11.327445},{"c":11.3,"h":11.32,"l":11.27,"n":74,"o":11.27,"t":"2026-10-06T17:45:00Z","v":4854,"vw":11.292435},{"c":11.26,"h":11.29,"l":11.26,"n":11,"o":11.29,"t":"2026-10-06T18:00:00Z","v":371,"vw":11.275},{"c":11.29,"h":11.29,"l":11.26,"n":11,"o":11.26,"t":"2026-10-06T18:15:00Z","v":443,"vw":11.275},{"c":11.23,"h":11.29,"l":11.23,"n":61,"o":11.275,"t":"2026-10-06T18:30:00Z","v":3947,"vw":11.272207},{"c":11.225,"h":11.225,"l":11.225,"n":3,"o":11.225,"t":"2026-10-06T18:45:00Z","v":111,"vw":11.225},{"c":11.21,"h":11.21,"l":11.195,"n":48,"o":11.21,"t":"2026-10-06T19:00:00Z","v":2289,"vw":11.208529},{"c":11.175,"h":11.21,"l":11.175,"n":38,"o":11.21,"t":"2026-10-06T19:15:00Z","v":1722,"vw":11.192916},{"c":11.185,"h":11.2,"l":11.16,"n":66,"o":11.16,"t":"2026-10-06T19:30:00Z","v":3091,"vw":11.183556},{"c":11.197,"h":11.26,"l":11.17,"n":203,"o":11.185,"t":"2026-10-06T19:45:00Z","v":10545,"vw":11.216696},{"c":11.225,"h":11.225,"l":11.225,"n":7,"o":11.225,"t":"2026-10-06T20:00:00Z","v":7051,"vw":11.225},{"c":11.15,"h":11.15,"l":11.15,"n":22,"o":11.15,"t":"2026-10-07T13:30:00Z","v":717,"vw":11.15},{"c":11.22,"h":11.22,"l":11.22,"n":6,"o":11.22,"t":"2026-10-07T13:45:00Z","v":706,"vw":11.22},{"c":11.155,"h":11.155,"l":11.155,"n":2,"o":11.155,"t":"2026-10-07T14:00:00Z","v":127,"vw":11.155},{"c":11.29,"h":11.315,"l":11.19,"n":103,"o":11.19,"t":"2026-10-07T14:30:00Z","v":7754,"vw":11.264909},{"c":11.304,"h":11.31,"l":11.28,"n":63,"o":11.3,"t":"2026-10-07T14:45:00Z","v":4869,"vw":11.295655},{"c":11.2,"h":11.3,"l":11.2,"n":29,"o":11.3,"t":"2026-10-07T15:00:00Z","v":1304,"vw":11.277273},{"c":11.11,"h":11.24,"l":11.06,"n":99,"o":11.24,"t":"2026-10-07T15:15:00Z","v":4529,"vw":11.159908},{"c":11.16,"h":11.19,"l":11.09,"n":32,"o":11.135,"t":"2026-10-07T15:30:00Z","v":2052,"vw":11.150776},{"c":11.17,"h":11.17,"l":11.11,"n":29,"o":11.16,"t":"2026-10-07T15:45:00Z","v":2279,"vw":11.144211},{"c":11.15,"h":11.16,"l":11.135,"n":24,"o":11.135,"t":"2026-10-07T16:00:00Z","v":1180,"vw":11.15563},{"c":11.165,"h":11.17,"l":11.13,"n":47,"o":11.15,"t":"2026-10-07T16:15:00Z","v":1611,"vw":11.155432},{"c":11.14,"h":11.165,"l":11.13,"n":59,"o":11.165,"t":"2026-10-07T16:30:00Z","v":1344,"vw":11.149202},{"c":11.16,"h":11.17,"l":11.16,"n":36,"o":11.17,"t":"2026-10-07T16:45:00Z","v":2330,"vw":11.168},{"c":11.175,"h":11.2,"l":11.12,"n":88,"o":11.16,"t":"2026-10-07T17:00:00Z","v":3861,"vw":11.164866},{"c":11.15,"h":11.175,"l":11.15,"n":45,"o":11.175,"t":"2026-10-07T17:15:00Z","v":843,"vw":11.165833},{"c":11.13,"h":11.15,"l":11.12,"n":56,"o":11.12,"t":"2026-10-07T17:30:00Z","v":2608,"vw":11.135024},{"c":11.13,"h":11.13,"l":11.13,"n":11,"o":11.13,"t":"2026-10-07T17:45:00Z","v":241,"vw":11.13},{"c":11.15,"h":11.16,"l":11.13,"n":66,"o":11.13,"t":"2026-10-07T18:00:00Z","v":1897,"vw":11.149942},{"c":11.15,"h":11.15,"l":11.15,"n":25,"o":11.15,"t":"2026-10-07T18:15:00Z","v":1131,"vw":11.15},{"c":11.14,"h":11.15,"l":11.14,"n":25,"o":11.15,"t":"2026-10-07T18:30:00Z","v":932,"vw":11.146676},{"c":11.12,"h":11.12,"l":11.12,"n":21,"o":11.12,"t":"2026-10-07T19:00:00Z","v":526,"vw":11.12},{"c":11.08,"h":11.1,"l":11.08,"n":36,"o":11.1,"t":"2026-10-07T19:15:00Z","v":1090,"vw":11.082833},{"c":11.11,"h":11.11,"l":11.07,"n":42,"o":11.07,"t":"2026-10-07T19:30:00Z","v":727,"vw":11.085},{"c":11.08,"h":11.105,"l":11.05,"n":265,"o":11.1,"t":"2026-10-07T19:45:00Z","v":13163,"vw":11.074828},{"c":11.09,"h":11.09,"l":11.09,"n":6,"o":11.09,"t":"2026-10-07T20:00:00Z","v":4632,"vw":11.09},{"c":11.21,"h":11.26,"l":10.92,"n":50,"o":11.09,"t":"2026-10-08T13:30:00Z","v":3443,"vw":11.178091},{"c":11.145,"h":11.19,"l":11.14,"n":8,"o":11.15,"t":"2026-10-08T13:45:00Z","v":899,"vw":11.166817},{"c":11.18,"h":11.22,"l":11.18,"n":34,"o":11.21,"t":"2026-10-08T14:00:00Z","v":1703,"vw":11.191967},{"c":11.14,"h":11.21,"l":11.14,"n":73,"o":11.21,"t":"2026-10-08T14:15:00Z","v":4093,"vw":11.185416},{"c":11.07,"h":11.14,"l":11.07,"n":49,"o":11.14,"t":"2026-10-08T14:45:00Z","v":2993,"vw":11.10439},{"c":11.21,"h":11.23,"l":11.03,"n":100,"o":11.07,"t":"2026-10-08T15:00:00Z","v":12572,"vw":11.087399},{"c":11.155,"h":11.2001,"l":11.155,"n":57,"o":11.2,"t":"2026-10-08T15:15:00Z","v":4336,"vw":11.192822},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-08T15:30:00Z","v":108,"vw":11.18},{"c":11.145,"h":11.18,"l":11.145,"n":14,"o":11.174,"t":"2026-10-08T15:45:00Z","v":1229,"vw":11.172772},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-08T16:00:00Z","v":100,"vw":11.14},{"c":11.23,"h":11.23,"l":11.17,"n":40,"o":11.18,"t":"2026-10-08T16:15:00Z","v":2713,"vw":11.209621},{"c":11.23,"h":11.24,"l":11.19,"n":33,"o":11.19,"t":"2026-10-08T16:30:00Z","v":1185,"vw":11.224},{"c":11.29,"h":11.29,"l":11.26,"n":20,"o":11.26,"t":"2026-10-08T16:45:00Z","v":1073,"vw":11.271667},{"c":11.36,"h":11.36,"l":11.25,"n":15,"o":11.25,"t":"2026-10-08T17:00:00Z","v":673,"vw":11.3025},{"c":11.38,"h":11.39,"l":11.35,"n":37,"o":11.35,"t":"2026-10-08T17:15:00Z","v":2307,"vw":11.373417},{"c":11.49,"h":11.55,"l":11.4,"n":54,"o":11.4099,"t":"2026-10-08T17:30:00Z","v":5023,"vw":11.45461},{"c":11.505,"h":11.52,"l":11.46,"n":42,"o":11.48,"t":"2026-10-08T17:45:00Z","v":2912,"vw":11.482298},{"c":11.49,"h":11.55,"l":11.49,"n":22,"o":11.51,"t":"2026-10-08T18:00:00Z","v":1652,"vw":11.517671},{"c":11.52,"h":11.52,"l":11.52,"n":7,"o":11.52,"t":"2026-10-08T18:30:00Z","v":184,"vw":11.52},{"c":11.54,"h":11.54,"l":11.51,"n":29,"o":11.51,"t":"2026-10-08T18:45:00Z","v":1438,"vw":11.523333},{"c":11.55,"h":11.55,"l":11.54,"n":17,"o":11.54,"t":"2026-10-08T19:00:00Z","v":649,"vw":11.542273},{"c":11.56,"h":11.575,"l":11.56,"n":14,"o":11.57,"t":"2026-10-08T19:15:00Z","v":780,"vw":11.569},{"c":11.54,"h":11.555,"l":11.485,"n":84,"o":11.555,"t":"2026-10-08T19:30:00Z","v":3310,"vw":11.530769},{"c":11.62,"h":11.65,"l":11.54,"n":210,"o":11.54,"t":"2026-10-08T19:45:00Z","v":8309,"vw":11.574246},{"c":11.65,"h":11.65,"l":11.65,"n":7,"o":11.65,"t":"2026-10-08T20:00:00Z","v":52649,"vw":11.65},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-09T13:30:00Z","v":325,"vw":11.64},{"c":11.655,"h":11.77,"l":11.65,"n":54,"o":11.7106,"t":"2026-10-09T13:45:00Z","v":21911,"vw":11.741944},{"c":11.54,"h":11.6,"l":11.44,"n":53,"o":11.6,"t":"2026-10-09T14:00:00Z","v":5389,"vw":11.488115},{"c":11.465,"h":11.465,"l":11.38,"n":22,"o":11.44,"t":"2026-10-09T14:15:00Z","v":835,"vw":11.42723},{"c":11.36,"h":11.44,"l":11.36,"n":9,"o":11.36,"t":"2026-10-09T14:30:00Z","v":467,"vw":11.381448},{"c":11.43,"h":11.435,"l":11.43,"n":7,"o":11.435,"t":"2026-10-09T14:45:00Z","v":284,"vw":11.4325},{"c":11.43,"h":11.43,"l":11.3686,"n":3,"o":11.3686,"t":"2026-10-09T15:00:00Z","v":248,"vw":11.393458},{"c":11.425,"h":11.425,"l":11.425,"n":1,"o":11.425,"t":"2026-10-09T15:15:00Z","v":100,"vw":11.425},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-09T15:30:00Z","v":112,"vw":11.42},{"c":11.415,"h":11.415,"l":11.415,"n":2,"o":11.415,"t":"2026-10-09T15:45:00Z","v":101,"vw":11.415},{"c":11.4,"h":11.4,"l":11.35,"n":33,"o":11.35,"t":"2026-10-09T16:00:00Z","v":1442,"vw":11.375239},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-09T16:15:00Z","v":101,"vw":11.36},{"c":11.36,"h":11.37,"l":11.36,"n":42,"o":11.36,"t":"2026-10-09T17:15:00Z","v":1489,"vw":11.364301},{"c":11.345,"h":11.38,"l":11.345,"n":36,"o":11.345,"t":"2026-10-09T17:45:00Z","v":1538,"vw":11.358007},{"c":11.38,"h":11.38,"l":11.38,"n":24,"o":11.38,"t":"2026-10-09T18:00:00Z","v":673,"vw":11.38},{"c":11.41,"h":11.41,"l":11.36,"n":20,"o":11.36,"t":"2026-10-09T18:15:00Z","v":798,"vw":11.39},{"c":11.49,"h":11.5,"l":11.45,"n":9,"o":11.45,"t":"2026-10-09T18:30:00Z","v":837,"vw":11.492396},{"c":11.46,"h":11.46,"l":11.45,"n":37,"o":11.45,"t":"2026-10-09T19:30:00Z","v":974,"vw":11.456211},{"c":11.41,"h":11.45,"l":11.37,"n":427,"o":11.45,"t":"2026-10-09T19:45:00Z","v":18921,"vw":11.411115},{"c":11.39,"h":11.39,"l":11.39,"n":5,"o":11.39,"t":"2026-10-09T20:00:00Z","v":8717,"vw":11.39},{"c":11.28,"h":11.35,"l":11.24,"n":25,"o":11.35,"t":"2026-10-12T13:30:00Z","v":3266,"vw":11.336036},{"c":11.42,"h":11.55,"l":11.285,"n":123,"o":11.34,"t":"2026-10-12T13:45:00Z","v":8633,"vw":11.465144},{"c":11.455,"h":11.485,"l":11.4175,"n":83,"o":11.46,"t":"2026-10-12T14:00:00Z","v":3613,"vw":11.448835},{"c":11.48,"h":11.5,"l":11.43,"n":165,"o":11.49,"t":"2026-10-12T14:15:00Z","v":5803,"vw":11.460929},{"c":11.49,"h":11.54,"l":11.49,"n":106,"o":11.51,"t":"2026-10-12T14:30:00Z","v":2943,"vw":11.500445},{"c":11.53,"h":11.54,"l":11.52,"n":28,"o":11.53,"t":"2026-10-12T14:45:00Z","v":1528,"vw":11.532222},{"c":11.48,"h":11.53,"l":11.48,"n":107,"o":11.53,"t":"2026-10-12T15:00:00Z","v":9673,"vw":11.513194},{"c":11.5,"h":11.5,"l":11.465,"n":42,"o":11.48,"t":"2026-10-12T15:15:00Z","v":1785,"vw":11.480883},{"c":11.5,"h":11.53,"l":11.49,"n":41,"o":11.52,"t":"2026-10-12T15:30:00Z","v":1601,"vw":11.510948},{"c":11.48,"h":11.49,"l":11.48,"n":13,"o":11.48,"t":"2026-10-12T15:45:00Z","v":1178,"vw":11.481},{"c":11.5,"h":11.5,"l":11.5,"n":22,"o":11.5,"t":"2026-10-12T16:00:00Z","v":774,"vw":11.5},{"c":11.48,"h":11.51,"l":11.48,"n":107,"o":11.5,"t":"2026-10-12T16:15:00Z","v":4495,"vw":11.491517},{"c":11.51,"h":11.51,"l":11.49,"n":14,"o":11.49,"t":"2026-10-12T16:30:00Z","v":705,"vw":11.496667},{"c":11.52,"h":11.52,"l":11.51,"n":17,"o":11.51,"t":"2026-10-12T16:45:00Z","v":519,"vw":11.5175},{"c":11.51,"h":11.52,"l":11.51,"n":37,"o":11.52,"t":"2026-10-12T17:00:00Z","v":1486,"vw":11.513802},{"c":11.545,"h":11.545,"l":11.52,"n":33,"o":11.52,"t":"2026-10-12T17:15:00Z","v":1215,"vw":11.538397},{"c":11.4715,"h":11.53,"l":11.4715,"n":116,"o":11.53,"t":"2026-10-12T17:30:00Z","v":5203,"vw":11.502532},{"c":11.52,"h":11.52,"l":11.5,"n":29,"o":11.5,"t":"2026-10-12T18:00:00Z","v":1213,"vw":11.514286},{"c":11.55,"h":11.55,"l":11.55,"n":6,"o":11.55,"t":"2026-10-12T18:15:00Z","v":206,"vw":11.55},{"c":11.55,"h":11.57,"l":11.55,"n":55,"o":11.57,"t":"2026-10-12T19:00:00Z","v":2505,"vw":11.557294},{"c":11.48,"h":11.56,"l":11.48,"n":74,"o":11.56,"t":"2026-10-12T19:15:00Z","v":2759,"vw":11.534053},{"c":11.4675,"h":11.48,"l":11.4675,"n":12,"o":11.47,"t":"2026-10-12T19:30:00Z","v":408,"vw":11.4725},{"c":11.52,"h":11.52,"l":11.48,"n":215,"o":11.48,"t":"2026-10-12T19:45:00Z","v":5764,"vw":11.490273},{"c":11.49,"h":11.49,"l":11.49,"n":3,"o":11.49,"t":"2026-10-12T20:00:00Z","v":4515,"vw":11.49},{"c":11.59,"h":11.69,"l":11.44,"n":20,"o":11.58,"t":"2026-10-13T13:30:00Z","v":1080,"vw":11.602724},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-13T14:00:00Z","v":116,"vw":11.65},{"c":11.72,"h":11.72,"l":11.65,"n":12,"o":11.65,"t":"2026-10-13T14:15:00Z","v":678,"vw":11.663233},{"c":11.675,"h":11.7,"l":11.675,"n":8,"o":11.7,"t":"2026-10-13T14:30:00Z","v":232,"vw":11.6875},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-13T14:45:00Z","v":104,"vw":11.7},{"c":11.785,"h":11.785,"l":11.7,"n":22,"o":11.7,"t":"2026-10-13T15:00:00Z","v":912,"vw":11.727857},{"c":11.795,"h":11.795,"l":11.795,"n":5,"o":11.795,"t":"2026-10-13T15:30:00Z","v":174,"vw":11.795},{"c":11.76,"h":11.8,"l":11.76,"n":6,"o":11.8,"t":"2026-10-13T15:45:00Z","v":244,"vw":11.78},{"c":11.775,"h":11.81,"l":11.75,"n":75,"o":11.78,"t":"2026-10-13T16:00:00Z","v":5129,"vw":11.763831},{"c":11.775,"h":11.775,"l":11.775,"n":4,"o":11.775,"t":"2026-10-13T16:15:00Z","v":107,"vw":11.775},{"c":11.76,"h":11.76,"l":11.76,"n":8,"o":11.76,"t":"2026-10-13T16:30:00Z","v":310,"vw":11.76},{"c":11.875,"h":11.875,"l":11.79,"n":111,"o":11.79,"t":"2026-10-13T17:00:00Z","v":8673,"vw":11.835217},{"c":11.84,"h":11.85,"l":11.84,"n":31,"o":11.85,"t":"2026-10-13T17:15:00Z","v":1675,"vw":11.848934},{"c":11.91,"h":11.91,"l":11.88,"n":93,"o":11.9,"t":"2026-10-13T17:30:00Z","v":5690,"vw":11.892597},{"c":11.92,"h":11.92,"l":11.92,"n":19,"o":11.92,"t":"2026-10-13T17:45:00Z","v":973,"vw":11.92},{"c":11.89,"h":12,"l":11.885,"n":256,"o":11.95,"t":"2026-10-13T18:00:00Z","v":19029,"vw":11.96907},{"c":11.935,"h":11.935,"l":11.9,"n":96,"o":11.92,"t":"2026-10-13T18:15:00Z","v":1937,"vw":11.920969},{"c":11.86,"h":11.9,"l":11.85,"n":35,"o":11.9,"t":"2026-10-13T18:30:00Z","v":1767,"vw":11.88},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-13T18:45:00Z","v":160,"vw":11.9},{"c":11.89,"h":11.895,"l":11.8319,"n":21,"o":11.8319,"t":"2026-10-13T19:00:00Z","v":1595,"vw":11.859008},{"c":11.88,"h":11.88,"l":11.88,"n":4,"o":11.88,"t":"2026-10-13T19:15:00Z","v":182,"vw":11.88},{"c":11.825,"h":11.89,"l":11.825,"n":10,"o":11.89,"t":"2026-10-13T19:30:00Z","v":246,"vw":11.8575},{"c":11.87,"h":11.87,"l":11.825,"n":384,"o":11.86,"t":"2026-10-13T19:45:00Z","v":10852,"vw":11.84923},{"c":11.87,"h":11.87,"l":11.87,"n":5,"o":11.87,"t":"2026-10-13T20:00:00Z","v":4831,"vw":11.87},{"c":11.75,"h":11.78,"l":11.75,"n":26,"o":11.78,"t":"2026-10-14T13:30:00Z","v":455,"vw":11.765},{"c":11.785,"h":11.785,"l":11.785,"n":8,"o":11.785,"t":"2026-10-14T13:45:00Z","v":765,"vw":11.785},{"c":11.77,"h":11.81,"l":11.77,"n":60,"o":11.77,"t":"2026-10-14T14:00:00Z","v":3457,"vw":11.776126},{"c":11.81,"h":11.82,"l":11.77,"n":44,"o":11.8,"t":"2026-10-14T14:15:00Z","v":2478,"vw":11.799579},{"c":11.82,"h":11.84,"l":11.82,"n":63,"o":11.84,"t":"2026-10-14T14:45:00Z","v":4269,"vw":11.83},{"c":11.82,"h":11.83,"l":11.82,"n":35,"o":11.83,"t":"2026-10-14T15:00:00Z","v":1017,"vw":11.821429},{"c":11.88,"h":11.88,"l":11.84,"n":42,"o":11.84,"t":"2026-10-14T15:15:00Z","v":1255,"vw":11.859899},{"c":11.88,"h":11.9,"l":11.86,"n":195,"o":11.875,"t":"2026-10-14T15:45:00Z","v":24180,"vw":11.883313},{"c":11.88,"h":11.8922,"l":11.84,"n":62,"o":11.89,"t":"2026-10-14T16:00:00Z","v":1973,"vw":11.879737},{"c":11.86,"h":11.87,"l":11.86,"n":17,"o":11.87,"t":"2026-10-14T16:15:00Z","v":551,"vw":11.8675},{"c":11.815,"h":11.85,"l":11.815,"n":13,"o":11.82,"t":"2026-10-14T16:30:00Z","v":1809,"vw":11.820577},{"c":11.83,"h":11.83,"l":11.83,"n":8,"o":11.83,"t":"2026-10-14T16:45:00Z","v":332,"vw":11.83},{"c":11.8142,"h":11.83,"l":11.8142,"n":26,"o":11.83,"t":"2026-10-14T17:00:00Z","v":1265,"vw":11.81815},{"c":11.83,"h":11.83,"l":11.81,"n":16,"o":11.81,"t":"2026-10-14T17:15:00Z","v":559,"vw":11.823333},{"c":11.82,"h":11.82,"l":11.82,"n":4,"o":11.82,"t":"2026-10-14T17:30:00Z","v":276,"vw":11.82},{"c":11.82,"h":11.82,"l":11.81,"n":8,"o":11.81,"t":"2026-10-14T17:45:00Z","v":463,"vw":11.816667},{"c":11.84,"h":11.85,"l":11.84,"n":16,"o":11.85,"t":"2026-10-14T18:00:00Z","v":759,"vw":11.848333},{"c":11.85,"h":11.86,"l":11.85,"n":22,"o":11.86,"t":"2026-10-14T18:15:00Z","v":918,"vw":11.857947},{"c":11.73,"h":11.83,"l":11.73,"n":40,"o":11.83,"t":"2026-10-14T18:30:00Z","v":1893,"vw":11.798185},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-14T18:45:00Z","v":100,"vw":11.73},{"c":11.74,"h":11.755,"l":11.705,"n":47,"o":11.75,"t":"2026-10-14T19:00:00Z","v":3152,"vw":11.728362},{"c":11.75,"h":11.75,"l":11.73,"n":26,"o":11.73,"t":"2026-10-14T19:15:00Z","v":1621,"vw":11.736753},{"c":11.71,"h":11.76,"l":11.71,"n":47,"o":11.76,"t":"2026-10-14T19:30:00Z","v":2090,"vw":11.737925},{"c":11.71,"h":11.76,"l":11.71,"n":225,"o":11.71,"t":"2026-10-14T19:45:00Z","v":9060,"vw":11.740417},{"c":11.71,"h":11.71,"l":11.71,"n":7,"o":11.71,"t":"2026-10-14T20:00:00Z","v":7940,"vw":11.71},{"c":11.78,"h":11.9,"l":11.75,"n":87,"o":11.8,"t":"2026-10-15T13:30:00Z","v":23458,"vw":11.869275},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-10-15T13:45:00Z","v":107,"vw":11.77},{"c":11.92,"h":11.92,"l":11.76,"n":100,"o":11.76,"t":"2026-10-15T14:00:00Z","v":6509,"vw":11.868714},{"c":12,"h":12.01,"l":11.96,"n":45,"o":11.99,"t":"2026-10-15T14:15:00Z","v":1712,"vw":11.985516},{"c":11.9357,"h":12.005,"l":11.9357,"n":18,"o":12.005,"t":"2026-10-15T14:30:00Z","v":785,"vw":11.947328},{"c":12.17,"h":12.2,"l":11.98,"n":178,"o":11.98,"t":"2026-10-15T15:00:00Z","v":8652,"vw":12.06894},{"c":12.195,"h":12.195,"l":12.195,"n":1,"o":12.195,"t":"2026-10-15T15:15:00Z","v":100,"vw":12.195},{"c":12.21,"h":12.26,"l":12,"n":135,"o":12.15,"t":"2026-10-15T15:30:00Z","v":11690,"vw":12.095802},{"c":12.37,"h":12.37,"l":12.24,"n":58,"o":12.265,"t":"2026-10-15T15:45:00Z","v":2912,"vw":12.28785},{"c":12.135,"h":12.3,"l":12.135,"n":67,"o":12.3,"t":"2026-10-15T16:00:00Z","v":2314,"vw":12.262594},{"c":12.115,"h":12.1473,"l":12.11,"n":14,"o":12.11,"t":"2026-10-15T16:15:00Z","v":704,"vw":12.132817},{"c":12.025,"h":12.08,"l":12.02,"n":34,"o":12.08,"t":"2026-10-15T16:45:00Z","v":1511,"vw":12.047143},{"c":12,"h":12.045,"l":12,"n":21,"o":12.04,"t":"2026-10-15T17:00:00Z","v":734,"vw":12.022},{"c":11.98,"h":12.015,"l":11.935,"n":65,"o":12.0108,"t":"2026-10-15T17:15:00Z","v":3306,"vw":11.978823},{"c":12.01,"h":12.01,"l":11.98,"n":25,"o":11.98,"t":"2026-10-15T17:30:00Z","v":1130,"vw":11.99},{"c":12.03,"h":12.03,"l":12.03,"n":20,"o":12.03,"t":"2026-10-15T17:45:00Z","v":1247,"vw":12.03},{"c":11.975,"h":12.01,"l":11.975,"n":32,"o":12.01,"t":"2026-10-15T18:00:00Z","v":923,"vw":11.991667},{"c":11.95,"h":11.985,"l":11.95,"n":36,"o":11.98,"t":"2026-10-15T18:15:00Z","v":979,"vw":11.971},{"c":11.88,"h":11.935,"l":11.88,"n":16,"o":11.93,"t":"2026-10-15T18:30:00Z","v":1018,"vw":11.905302},{"c":11.89,"h":11.89,"l":11.88,"n":28,"o":11.88,"t":"2026-10-15T18:45:00Z","v":782,"vw":11.887573},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-15T19:00:00Z","v":112,"vw":11.94},{"c":11.91,"h":11.93,"l":11.91,"n":30,"o":11.93,"t":"2026-10-15T19:15:00Z","v":777,"vw":11.92},{"c":11.93,"h":11.94,"l":11.91,"n":44,"o":11.91,"t":"2026-10-15T19:30:00Z","v":1622,"vw":11.92933},{"c":11.925,"h":11.98,"l":11.92,"n":326,"o":11.95,"t":"2026-10-15T19:45:00Z","v":5695,"vw":11.938686},{"c":11.935,"h":11.935,"l":11.935,"n":4,"o":11.935,"t":"2026-10-15T20:00:00Z","v":5484,"vw":11.935},{"c":11.99,"h":12.02,"l":11.95,"n":68,"o":11.97,"t":"2026-10-16T13:30:00Z","v":14308,"vw":11.996842},{"c":11.97,"h":12,"l":11.93,"n":60,"o":11.93,"t":"2026-10-16T13:45:00Z","v":7253,"vw":11.988779},{"c":11.88,"h":12,"l":11.85,"n":61,"o":12,"t":"2026-10-16T14:00:00Z","v":2184,"vw":11.917208},{"c":11.87,"h":11.87,"l":11.87,"n":10,"o":11.87,"t":"2026-10-16T14:15:00Z","v":881,"vw":11.87},{"c":11.84,"h":11.84,"l":11.79,"n":52,"o":11.83,"t":"2026-10-16T15:00:00Z","v":1673,"vw":11.811328},{"c":11.845,"h":11.86,"l":11.8201,"n":29,"o":11.86,"t":"2026-10-16T15:30:00Z","v":1188,"vw":11.843688},{"c":11.9,"h":11.905,"l":11.84,"n":93,"o":11.86,"t":"2026-10-16T15:45:00Z","v":3982,"vw":11.869469},{"c":11.795,"h":11.9,"l":11.795,"n":43,"o":11.9,"t":"2026-10-16T16:00:00Z","v":2044,"vw":11.849888},{"c":11.835,"h":11.87,"l":11.8,"n":28,"o":11.83,"t":"2026-10-16T16:15:00Z","v":1944,"vw":11.831912},{"c":11.82,"h":11.87,"l":11.8,"n":42,"o":11.81,"t":"2026-10-16T16:30:00Z","v":1603,"vw":11.821},{"c":11.845,"h":11.85,"l":11.845,"n":26,"o":11.85,"t":"2026-10-16T16:45:00Z","v":1603,"vw":11.848305},{"c":11.91,"h":11.94,"l":11.8,"n":127,"o":11.86,"t":"2026-10-16T17:00:00Z","v":6719,"vw":11.882128},{"c":11.95,"h":11.95,"l":11.9,"n":38,"o":11.9,"t":"2026-10-16T17:15:00Z","v":3130,"vw":11.923881},{"c":11.83,"h":11.92,"l":11.81,"n":163,"o":11.92,"t":"2026-10-16T17:30:00Z","v":11753,"vw":11.870556},{"c":11.85,"h":11.87,"l":11.83,"n":25,"o":11.83,"t":"2026-10-16T17:45:00Z","v":663,"vw":11.85},{"c":11.85,"h":11.875,"l":11.85,"n":62,"o":11.87,"t":"2026-10-16T18:00:00Z","v":1621,"vw":11.868125},{"c":11.82,"h":11.875,"l":11.82,"n":43,"o":11.875,"t":"2026-10-16T18:15:00Z","v":1247,"vw":11.853333},{"c":11.85,"h":11.85,"l":11.83,"n":22,"o":11.83,"t":"2026-10-16T18:30:00Z","v":1026,"vw":11.83927},{"c":11.885,"h":11.885,"l":11.85,"n":16,"o":11.85,"t":"2026-10-16T18:45:00Z","v":638,"vw":11.861667},{"c":11.87,"h":11.9,"l":11.87,"n":17,"o":11.9,"t":"2026-10-16T19:00:00Z","v":421,"vw":11.88},{"c":11.78,"h":11.82,"l":11.78,"n":38,"o":11.82,"t":"2026-10-16T19:15:00Z","v":826,"vw":11.8},{"c":11.77,"h":11.81,"l":11.76,"n":54,"o":11.81,"t":"2026-10-16T19:30:00Z","v":2646,"vw":11.766829},{"c":11.75,"h":11.78,"l":11.72,"n":278,"o":11.73,"t":"2026-10-16T19:45:00Z","v":8387,"vw":11.751118},{"c":11.75,"h":11.75,"l":11.75,"n":9,"o":11.75,"t":"2026-10-16T20:00:00Z","v":2873,"vw":11.75},{"c":11.73,"h":11.74,"l":11.68,"n":22,"o":11.68,"t":"2026-10-19T13:30:00Z","v":3185,"vw":11.698677},{"c":11.71,"h":11.73,"l":11.677,"n":6,"o":11.73,"t":"2026-10-19T13:45:00Z","v":482,"vw":11.698287},{"c":11.625,"h":11.625,"l":11.625,"n":3,"o":11.625,"t":"2026-10-19T14:15:00Z","v":1014,"vw":11.625},{"c":11.625,"h":11.625,"l":11.625,"n":4,"o":11.625,"t":"2026-10-19T14:45:00Z","v":395,"vw":11.625},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-19T15:00:00Z","v":108,"vw":11.62},{"c":11.545,"h":11.545,"l":11.545,"n":1,"o":11.545,"t":"2026-10-19T15:30:00Z","v":100,"vw":11.545},{"c":11.505,"h":11.535,"l":11.45,"n":19,"o":11.45,"t":"2026-10-19T16:15:00Z","v":715,"vw":11.491667},{"c":11.54,"h":11.54,"l":11.42,"n":37,"o":11.42,"t":"2026-10-19T16:30:00Z","v":2104,"vw":11.516377},{"c":11.6,"h":11.6,"l":11.59,"n":18,"o":11.59,"t":"2026-10-19T16:45:00Z","v":532,"vw":11.596667},{"c":11.595,"h":11.595,"l":11.595,"n":3,"o":11.595,"t":"2026-10-19T17:00:00Z","v":114,"vw":11.595},{"c":11.66,"h":11.68,"l":11.63,"n":708,"o":11.64,"t":"2026-10-19T17:15:00Z","v":15246,"vw":11.656588},{"c":11.65,"h":11.665,"l":11.63,"n":156,"o":11.665,"t":"2026-10-19T17:30:00Z","v":9663,"vw":11.653727},{"c":11.6,"h":11.605,"l":11.6,"n":5,"o":11.605,"t":"2026-10-19T17:45:00Z","v":440,"vw":11.60125},{"c":11.64,"h":11.64,"l":11.63,"n":31,"o":11.64,"t":"2026-10-19T18:00:00Z","v":934,"vw":11.6375},{"c":11.64,"h":11.64,"l":11.555,"n":36,"o":11.555,"t":"2026-10-19T18:15:00Z","v":1592,"vw":11.610833},{"c":11.68,"h":11.68,"l":11.64,"n":9,"o":11.64,"t":"2026-10-19T18:30:00Z","v":737,"vw":11.647273},{"c":11.62,"h":11.62,"l":11.62,"n":5,"o":11.62,"t":"2026-10-19T18:45:00Z","v":604,"vw":11.62},{"c":11.66,"h":11.66,"l":11.66,"n":20,"o":11.66,"t":"2026-10-19T19:00:00Z","v":1049,"vw":11.66},{"c":11.72,"h":11.75,"l":11.66,"n":130,"o":11.66,"t":"2026-10-19T19:30:00Z","v":3814,"vw":11.719707},{"c":11.7,"h":11.75,"l":11.65,"n":496,"o":11.725,"t":"2026-10-19T19:45:00Z","v":14041,"vw":11.691146},{"c":11.71,"h":11.71,"l":11.71,"n":3,"o":11.71,"t":"2026-10-19T20:00:00Z","v":6635,"vw":11.71},{"c":11.77,"h":11.87,"l":11.77,"n":28,"o":11.79,"t":"2026-10-20T13:30:00Z","v":3556,"vw":11.823505},{"c":11.9,"h":12.05,"l":11.88,"n":118,"o":11.89,"t":"2026-10-20T13:45:00Z","v":13770,"vw":11.914032},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-20T14:00:00Z","v":160,"vw":11.86},{"c":11.9,"h":12.0899,"l":11.9,"n":7,"o":12.0899,"t":"2026-10-20T14:15:00Z","v":319,"vw":11.988299},{"c":11.965,"h":12.06,"l":11.965,"n":8,"o":11.965,"t":"2026-10-20T14:30:00Z","v":604,"vw":11.993334},{"c":11.945,"h":12.02,"l":11.945,"n":9,"o":11.955,"t":"2026-10-20T14:45:00Z","v":411,"vw":11.973333},{"c":11.85,"h":12.025,"l":11.85,"n":109,"o":11.965,"t":"2026-10-20T15:00:00Z","v":10013,"vw":11.941945},{"c":11.95,"h":12.03,"l":11.88,"n":177,"o":11.9,"t":"2026-10-20T15:15:00Z","v":22711,"vw":11.904375},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-20T15:30:00Z","v":103,"vw":11.99},{"c":12.04,"h":12.05,"l":12.005,"n":49,"o":12.005,"t":"2026-10-20T16:00:00Z","v":1062,"vw":12.026},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-20T16:15:00Z","v":1209,"vw":12},{"c":12.07,"h":12.07,"l":12.035,"n":3,"o":12.035,"t":"2026-10-20T16:30:00Z","v":500,"vw":12.042447},{"c":12.095,"h":12.14,"l":11.99,"n":69,"o":12,"t":"2026-10-20T17:00:00Z","v":4515,"vw":12.056971},{"c":12.09,"h":12.15,"l":12.09,"n":18,"o":12.125,"t":"2026-10-20T17:15:00Z","v":1208,"vw":12.1115},{"c":12.11,"h":12.11,"l":12.11,"n":16,"o":12.11,"t":"2026-10-20T17:30:00Z","v":187,"vw":12.11},{"c":12.105,"h":12.14,"l":12.105,"n":21,"o":12.14,"t":"2026-10-20T17:45:00Z","v":788,"vw":12.125},{"c":12.105,"h":12.13,"l":12.105,"n":17,"o":12.13,"t":"2026-10-20T18:00:00Z","v":785,"vw":12.118938},{"c":12.165,"h":12.165,"l":12.165,"n":3,"o":12.165,"t":"2026-10-20T18:15:00Z","v":120,"vw":12.165},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-20T18:45:00Z","v":280,"vw":12.18},{"c":12.15,"h":12.15,"l":12.15,"n":21,"o":12.15,"t":"2026-10-20T19:00:00Z","v":432,"vw":12.15},{"c":12.125,"h":12.16,"l":12.12,"n":83,"o":12.15,"t":"2026-10-20T19:15:00Z","v":2559,"vw":12.145356},{"c":12.115,"h":12.165,"l":12.115,"n":121,"o":12.125,"t":"2026-10-20T19:30:00Z","v":3990,"vw":12.141265},{"c":12.19,"h":12.21,"l":12.1,"n":240,"o":12.1,"t":"2026-10-20T19:45:00Z","v":6103,"vw":12.164126},{"c":12.16,"h":12.16,"l":12.16,"n":7,"o":12.16,"t":"2026-10-20T20:00:00Z","v":3846,"vw":12.16},{"c":12.055,"h":12.15,"l":12.03,"n":34,"o":12.12,"t":"2026-10-21T13:30:00Z","v":3929,"vw":12.112463},{"c":12.035,"h":12.115,"l":12,"n":70,"o":12.115,"t":"2026-10-21T13:45:00Z","v":5828,"vw":12.044426},{"c":11.94,"h":12.035,"l":11.94,"n":4,"o":12.035,"t":"2026-10-21T14:00:00Z","v":300,"vw":11.9875},{"c":11.97,"h":11.97,"l":11.97,"n":3,"o":11.97,"t":"2026-10-21T14:15:00Z","v":202,"vw":11.97},{"c":11.995,"h":12.05,"l":11.955,"n":37,"o":12,"t":"2026-10-21T14:30:00Z","v":4038,"vw":12},{"c":12.015,"h":12.015,"l":11.95,"n":354,"o":11.995,"t":"2026-10-21T14:45:00Z","v":8629,"vw":11.988037},{"c":11.99,"h":12.015,"l":11.99,"n":12,"o":12.015,"t":"2026-10-21T15:00:00Z","v":831,"vw":12},{"c":11.99,"h":12,"l":11.9316,"n":36,"o":12,"t":"2026-10-21T15:15:00Z","v":2255,"vw":11.97215},{"c":11.99,"h":12.01,"l":11.99,"n":35,"o":12.01,"t":"2026-10-21T15:30:00Z","v":857,"vw":11.996},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-21T15:45:00Z","v":200,"vw":12},{"c":12,"h":12.06,"l":11.975,"n":267,"o":11.975,"t":"2026-10-21T16:15:00Z","v":25981,"vw":12.014696},{"c":11.95,"h":12.02,"l":11.92,"n":59,"o":12.01,"t":"2026-10-21T16:30:00Z","v":4325,"vw":11.993423},{"c":11.895,"h":11.945,"l":11.89,"n":17,"o":11.945,"t":"2026-10-21T17:00:00Z","v":1620,"vw":11.90375},{"c":11.845,"h":11.86,"l":11.785,"n":22,"o":11.8533,"t":"2026-10-21T17:15:00Z","v":1019,"vw":11.834578},{"c":11.8,"h":11.8,"l":11.76,"n":62,"o":11.785,"t":"2026-10-21T17:30:00Z","v":3192,"vw":11.783666},{"c":11.84,"h":11.84,"l":11.81,"n":15,"o":11.81,"t":"2026-10-21T17:45:00Z","v":663,"vw":11.825},{"c":11.8,"h":11.81,"l":11.8,"n":14,"o":11.81,"t":"2026-10-21T18:00:00Z","v":1091,"vw":11.802782},{"c":11.84,"h":11.84,"l":11.84,"n":19,"o":11.84,"t":"2026-10-21T18:15:00Z","v":1179,"vw":11.84},{"c":11.88,"h":11.915,"l":11.87,"n":38,"o":11.87,"t":"2026-10-21T18:30:00Z","v":1521,"vw":11.885},{"c":11.83,"h":11.91,"l":11.83,"n":7,"o":11.91,"t":"2026-10-21T18:45:00Z","v":424,"vw":11.883333},{"c":11.775,"h":11.81,"l":11.735,"n":61,"o":11.81,"t":"2026-10-21T19:00:00Z","v":2454,"vw":11.796364},{"c":11.9,"h":11.9,"l":11.8,"n":31,"o":11.8,"t":"2026-10-21T19:15:00Z","v":1338,"vw":11.823},{"c":11.895,"h":11.91,"l":11.85,"n":28,"o":11.91,"t":"2026-10-21T19:30:00Z","v":814,"vw":11.88691},{"c":11.93,"h":11.96,"l":11.88,"n":292,"o":11.92,"t":"2026-10-21T19:45:00Z","v":10856,"vw":11.922268},{"c":11.9,"h":11.9,"l":11.9,"n":7,"o":11.9,"t":"2026-10-21T20:00:00Z","v":14712,"vw":11.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14578607230046756,"strike":17.453808728221183,"iv":0.9422932037806878,"gamma":0.053792874456890925,"theta":-0.009596046717570701,"vega":0.005824868776640228,"rho":0.0008235176869401247,"breakevenPct":47.89575462623235},{"delta":0.15,"premium":0.3291346314132505,"strike":17.04636748574833,"iv":1.0601141186986178,"gamma":0.056348512286680204,"theta":-0.014155491829589781,"vega":0.007029501478844122,"rho":0.0011561740729994106,"breakevenPct":46.01262283329061},{"delta":0.2,"premium":0.5124831905260334,"strike":16.63892624327548,"iv":1.1779350336165477,"gamma":0.05890415011646949,"theta":-0.018714936941608862,"vega":0.008234134181048017,"rho":0.0014888304590586969,"breakevenPct":44.12949104034886},{"delta":0.25,"premium":0.6958317496388164,"strike":16.23148500080263,"iv":1.2957559485344776,"gamma":0.06145978794625877,"theta":-0.02327438205362794,"vega":0.00943876688325191,"rho":0.0018214868451179827,"breakevenPct":42.24635924740711},{"delta":0.3,"premium":0.8791803087515994,"strike":15.824043758329779,"iv":1.4135768634524075,"gamma":0.06401542577604805,"theta":-0.027833827165647022,"vega":0.010643399585455803,"rho":0.002154143231177269,"breakevenPct":40.36322745446536},{"delta":0.35,"premium":1.0625288678643823,"strike":15.416602515856928,"iv":1.5313977783703374,"gamma":0.06657106360583734,"theta":-0.0323932722776661,"vega":0.011848032287659698,"rho":0.002486799617236555,"breakevenPct":38.48009566152362},{"delta":0.4,"premium":1.2458774269771655,"strike":15.009161273384077,"iv":1.6492186932882675,"gamma":0.06912670143562662,"theta":-0.03695271738968518,"vega":0.013052664989863592,"rho":0.0028194560032958416,"breakevenPct":36.59696386858187},{"delta":0.45,"premium":1.3234167065229698,"strike":13.951189906814717,"iv":1.474264085906937,"gamma":0.08038983936028868,"theta":-0.03353301076899153,"vega":0.013249028586700549,"rho":0.003234358646722227,"breakevenPct":28.35803876754359},{"delta":0.5,"premium":1.3985221510483912,"strike":12.878254985022982,"iv":1.2925750283696367,"gamma":0.09185326802275388,"theta":-0.029929766948162864,"vega":0.013422199882553554,"rho":0.0036511531263117044,"breakevenPct":19.97291710984348},{"delta":0.55,"premium":1.5732438479395943,"strike":12.170569226800902,"iv":1.2148806178366782,"gamma":0.09403733239022373,"theta":-0.02762381031316951,"vega":0.013063785879778606,"rho":0.003988953284614958,"breakevenPct":15.494227518827701},{"delta":0.6,"premium":1.802206846547284,"strike":11.661762563228258,"iv":1.1938115559902933,"gamma":0.09116875939673481,"theta":-0.026024229836570937,"vega":0.012415922335526706,"rho":0.004283740834904791,"breakevenPct":13.142600082147412},{"delta":0.65,"premium":2.0311698451549742,"strike":11.152955899655613,"iv":1.1727424941439082,"gamma":0.08830018640324588,"theta":-0.024424649359972364,"vega":0.011768058791274806,"rho":0.0045785283851946254,"breakevenPct":10.790972645467118},{"delta":0.7,"premium":2.260132843762664,"strike":10.644149236082969,"iv":1.1516734322975233,"gamma":0.08543161340975697,"theta":-0.022825068883373795,"vega":0.011120195247022905,"rho":0.004873315935484459,"breakevenPct":8.43934520878683},{"delta":0.75,"premium":2.4890958423703546,"strike":10.135342572510323,"iv":1.1306043704511384,"gamma":0.08256304041626805,"theta":-0.02122548840677522,"vega":0.010472331702771006,"rho":0.005168103485774293,"breakevenPct":6.087717772106538},{"delta":0.8,"premium":3.2551596278637125,"strike":9.233522143626399,"iv":1.3118511387424394,"gamma":0.06698746934948749,"theta":-0.020628059209366105,"vega":0.00918012100106289,"rho":0.00504000240205074,"breakevenPct":4.94690564277405},{"delta":0.85,"premium":4.215867567732528,"strike":8.189274382899425,"iv":1.5664167228602037,"gamma":0.04680690988012446,"theta":-0.0203938074510093,"vega":0.007654400294064107,"rho":0.004758647399188821,"breakevenPct":4.244890341444989}],"put":[{"delta":0.3,"premium":1.3761352918612106,"strike":10.30079583447771,"iv":1.6772855784425529,"gamma":0.06243569555342136,"theta":-0.031829512796416326,"vega":0.011510882017745328,"rho":-0.004034848861240187,"breakevenPct":25.00285258305463},{"delta":0.35,"premium":1.4694215056291444,"strike":10.849538268406732,"iv":1.522844943961749,"gamma":0.07465923877442572,"theta":-0.029691275869533632,"vega":0.012006310840975233,"rho":-0.004598004972466657,"breakevenPct":21.175489388423635},{"delta":0.4,"premium":1.5627077193970784,"strike":11.398280702335756,"iv":1.3684043094809453,"gamma":0.08688278199543012,"theta":-0.02755303894265094,"vega":0.01250173966420514,"rho":-0.005161161083693127,"breakevenPct":17.348126193792634},{"delta":0.45,"premium":1.655993933165012,"strike":11.947023136264777,"iv":1.2139636750001417,"gamma":0.09910632521643448,"theta":-0.025414802015768248,"vega":0.012997168487435047,"rho":-0.0057243171949195966,"breakevenPct":13.52076299916164},{"delta":0.5,"premium":1.7492801469329458,"strike":12.495765570193798,"iv":1.059523040519338,"gamma":0.11132986843743885,"theta":-0.023276565088885558,"vega":0.013492597310664952,"rho":-0.006287473306146066,"breakevenPct":9.693399804530646},{"delta":0.55,"premium":2.133426673831722,"strike":13.032537046988503,"iv":1.0567696109308933,"gamma":0.10754216960914058,"theta":-0.02228870370188811,"vega":0.01296464581385809,"rho":-0.007073826613927471,"breakevenPct":8.410837200363192},{"delta":0.6,"premium":2.5198351097750598,"strike":13.569215430243139,"iv":1.0551957945285764,"gamma":0.10362995749535428,"theta":-0.02130978834403538,"vega":0.01242873588099991,"rho":-0.007861915640659923,"breakevenPct":7.148064533881696},{"delta":0.65,"premium":2.9062435457183984,"strike":14.105893813497776,"iv":1.0536219781262597,"gamma":0.09971774538156798,"theta":-0.02033087298618265,"vega":0.011892825948141728,"rho":-0.008650004667392375,"breakevenPct":5.8852918674001975},{"delta":0.7,"premium":3.2926519816617366,"strike":14.642572196752411,"iv":1.052048161723943,"gamma":0.09580553326778168,"theta":-0.01935195762832992,"vega":0.011356916015283549,"rho":-0.009438093694124825,"breakevenPct":4.622519200918703},{"delta":0.75,"premium":4.539056443756908,"strike":15.989056443756908,"iv":1.190855983323654,"gamma":0.0812671177611031,"theta":-0.02010000007898434,"vega":0.010657034600785738,"rho":-0.010931778916079273,"breakevenPct":3.7815126050420256}]},"raw":{"call":[{"delta":0.1,"premium":0.14578607230046756,"strike":17.453808728221183,"iv":0.9422932037806878,"gamma":0.053792874456890925,"theta":-0.009596046717570701,"vega":0.005824868776640228,"rho":0.0008235176869401247,"breakevenPct":47.89575462623235},{"delta":0.15,"premium":0.3291346314132505,"strike":17.04636748574833,"iv":1.0601141186986178,"gamma":0.056348512286680204,"theta":-0.014155491829589781,"vega":0.007029501478844122,"rho":0.0011561740729994106,"breakevenPct":46.01262283329061},{"delta":0.2,"premium":0.5124831905260334,"strike":16.63892624327548,"iv":1.1779350336165477,"gamma":0.05890415011646949,"theta":-0.018714936941608862,"vega":0.008234134181048017,"rho":0.0014888304590586969,"breakevenPct":44.12949104034886},{"delta":0.25,"premium":0.6958317496388164,"strike":16.23148500080263,"iv":1.2957559485344776,"gamma":0.06145978794625877,"theta":-0.02327438205362794,"vega":0.00943876688325191,"rho":0.0018214868451179827,"breakevenPct":42.24635924740711},{"delta":0.3,"premium":0.8791803087515994,"strike":15.824043758329779,"iv":1.4135768634524075,"gamma":0.06401542577604805,"theta":-0.027833827165647022,"vega":0.010643399585455803,"rho":0.002154143231177269,"breakevenPct":40.36322745446536},{"delta":0.35,"premium":1.0625288678643823,"strike":15.416602515856928,"iv":1.5313977783703374,"gamma":0.06657106360583734,"theta":-0.0323932722776661,"vega":0.011848032287659698,"rho":0.002486799617236555,"breakevenPct":38.48009566152362},{"delta":0.4,"premium":1.2458774269771655,"strike":15.009161273384077,"iv":1.6492186932882675,"gamma":0.06912670143562662,"theta":-0.03695271738968518,"vega":0.013052664989863592,"rho":0.0028194560032958416,"breakevenPct":36.59696386858187},{"delta":0.45,"premium":1.3234167065229698,"strike":13.951189906814717,"iv":1.474264085906937,"gamma":0.08038983936028868,"theta":-0.03353301076899153,"vega":0.013249028586700549,"rho":0.003234358646722227,"breakevenPct":28.35803876754359},{"delta":0.5,"premium":1.3985221510483912,"strike":12.878254985022982,"iv":1.2925750283696367,"gamma":0.09185326802275388,"theta":-0.029929766948162864,"vega":0.013422199882553554,"rho":0.0036511531263117044,"breakevenPct":19.97291710984348},{"delta":0.55,"premium":1.5732438479395943,"strike":12.170569226800902,"iv":1.2148806178366782,"gamma":0.09403733239022373,"theta":-0.02762381031316951,"vega":0.013063785879778606,"rho":0.003988953284614958,"breakevenPct":15.494227518827701},{"delta":0.6,"premium":1.802206846547284,"strike":11.661762563228258,"iv":1.1938115559902933,"gamma":0.09116875939673481,"theta":-0.026024229836570937,"vega":0.012415922335526706,"rho":0.004283740834904791,"breakevenPct":13.142600082147412},{"delta":0.65,"premium":2.0311698451549742,"strike":11.152955899655613,"iv":1.1727424941439082,"gamma":0.08830018640324588,"theta":-0.024424649359972364,"vega":0.011768058791274806,"rho":0.0045785283851946254,"breakevenPct":10.790972645467118},{"delta":0.7,"premium":2.260132843762664,"strike":10.644149236082969,"iv":1.1516734322975233,"gamma":0.08543161340975697,"theta":-0.022825068883373795,"vega":0.011120195247022905,"rho":0.004873315935484459,"breakevenPct":8.43934520878683},{"delta":0.75,"premium":2.4890958423703546,"strike":10.135342572510323,"iv":1.1306043704511384,"gamma":0.08256304041626805,"theta":-0.02122548840677522,"vega":0.010472331702771006,"rho":0.005168103485774293,"breakevenPct":6.087717772106538},{"delta":0.8,"premium":3.2551596278637125,"strike":9.233522143626399,"iv":1.3118511387424394,"gamma":0.06698746934948749,"theta":-0.020628059209366105,"vega":0.00918012100106289,"rho":0.00504000240205074,"breakevenPct":4.94690564277405},{"delta":0.85,"premium":4.215867567732528,"strike":8.189274382899425,"iv":1.5664167228602037,"gamma":0.04680690988012446,"theta":-0.0203938074510093,"vega":0.007654400294064107,"rho":0.004758647399188821,"breakevenPct":4.244890341444989}],"put":[{"delta":0.3,"premium":1.3761352918612106,"strike":10.30079583447771,"iv":1.6772855784425529,"gamma":0.06243569555342136,"theta":-0.031829512796416326,"vega":0.011510882017745328,"rho":-0.004034848861240187,"breakevenPct":25.00285258305463},{"delta":0.35,"premium":1.4694215056291444,"strike":10.849538268406732,"iv":1.522844943961749,"gamma":0.07465923877442572,"theta":-0.029691275869533632,"vega":0.012006310840975233,"rho":-0.004598004972466657,"breakevenPct":21.175489388423635},{"delta":0.4,"premium":1.5627077193970784,"strike":11.398280702335756,"iv":1.3684043094809453,"gamma":0.08688278199543012,"theta":-0.02755303894265094,"vega":0.01250173966420514,"rho":-0.005161161083693127,"breakevenPct":17.348126193792634},{"delta":0.45,"premium":1.655993933165012,"strike":11.947023136264777,"iv":1.2139636750001417,"gamma":0.09910632521643448,"theta":-0.025414802015768248,"vega":0.012997168487435047,"rho":-0.0057243171949195966,"breakevenPct":13.52076299916164},{"delta":0.5,"premium":1.7492801469329458,"strike":12.495765570193798,"iv":1.059523040519338,"gamma":0.11132986843743885,"theta":-0.023276565088885558,"vega":0.013492597310664952,"rho":-0.006287473306146066,"breakevenPct":9.693399804530646},{"delta":0.55,"premium":2.133426673831722,"strike":13.032537046988503,"iv":1.0567696109308933,"gamma":0.10754216960914058,"theta":-0.02228870370188811,"vega":0.01296464581385809,"rho":-0.007073826613927471,"breakevenPct":8.410837200363192},{"delta":0.6,"premium":2.5198351097750598,"strike":13.569215430243139,"iv":1.0551957945285764,"gamma":0.10362995749535428,"theta":-0.02130978834403538,"vega":0.01242873588099991,"rho":-0.007861915640659923,"breakevenPct":7.148064533881696},{"delta":0.65,"premium":2.9062435457183984,"strike":14.105893813497776,"iv":1.0536219781262597,"gamma":0.09971774538156798,"theta":-0.02033087298618265,"vega":0.011892825948141728,"rho":-0.008650004667392375,"breakevenPct":5.8852918674001975},{"delta":0.7,"premium":3.2926519816617366,"strike":14.642572196752411,"iv":1.052048161723943,"gamma":0.09580553326778168,"theta":-0.01935195762832992,"vega":0.011356916015283549,"rho":-0.009438093694124825,"breakevenPct":4.622519200918703},{"delta":0.75,"premium":4.539056443756908,"strike":15.989056443756908,"iv":1.190855983323654,"gamma":0.0812671177611031,"theta":-0.02010000007898434,"vega":0.010657034600785738,"rho":-0.010931778916079273,"breakevenPct":3.7815126050420256}]}},"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"}}