{"symbol":"MED","url":"https://intraalpha.com/companies/MED","capturedAt":"2026-10-22T20:44:33.852Z","state":"ready","quote":{"symbol":"MED","last_price":12.17,"prev_close":12.1,"regular_close":12.17,"change":0.07,"change_pct":0.5785,"regular_change":0.07,"regular_change_pct":0.5785,"extended_change":0,"extended_change_pct":0,"bid":12.09,"ask":12.55,"bid_size":300,"ask_size":100,"volume":122839,"vwap":12.147287,"open":12,"high":12.23,"low":12,"close":12.17,"trade_count":3024,"last_trade_at":"2026-10-22T20:10:00.002043501Z","last_quote_at":"2026-10-22T20:00:07.771069972Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:27.052705678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MED","fetched_at":"2026-10-22T20:44:33.374369+00:00","name":"MEDIFAST INC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PERSONAL SERVICES","country":"USA","description":"Medifast, Inc. manufactures and distributes weight loss, weight management, healthy living products, and other consumable health and nutrition products in the United States and Asia-Pacific. The company is headquartered in Baltimore, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":135287000,"ebitda":-5660000,"pe_ratio":null,"peg_ratio":0.972,"book_value":18.99,"dividend_per_share":null,"dividend_yield":null,"eps":-2.33,"revenue_ttm":316933000,"gross_profit_ttm":219451000,"profit_margin":-0.0808,"operating_margin_ttm":-0.0566,"return_on_assets_ttm":-0.046,"return_on_equity_ttm":-0.124,"quarterly_earnings_growth":-0.872,"quarterly_revenue_growth":-0.276,"analyst_target_price":12,"analyst_number":0,"beta":0.699,"fifty_two_week_high":13.45,"fifty_two_week_low":9.22,"fifty_day_ma":11.88,"two_hundred_day_ma":11.28,"shares_outstanding":11180700,"forward_pe":12.48,"price_to_sales":0.427,"price_to_book":0.68,"ev_to_revenue":0.0127,"ev_to_ebitda":0.0453},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:33.374369+00:00"},"optionObservedAt":"2026-10-22T19:54:59.256Z","bars":[{"c":12.13,"h":12.13,"l":11.9,"n":114,"o":11.91,"t":"2026-10-15T13:30:00Z","v":7672,"vw":12.011431},{"c":12.14,"h":12.14,"l":12.13,"n":54,"o":12.13,"t":"2026-10-15T13:35:00Z","v":1035,"vw":12.135772},{"c":12.08,"h":12.125,"l":12.08,"n":27,"o":12.11,"t":"2026-10-15T13:40:00Z","v":3868,"vw":12.084},{"c":11.9501,"h":12.01,"l":11.94,"n":22,"o":12.0016,"t":"2026-10-15T13:45:00Z","v":4631,"vw":11.976991},{"c":11.98,"h":11.98,"l":11.96,"n":13,"o":11.96,"t":"2026-10-15T14:00:00Z","v":545,"vw":11.97},{"c":12.065,"h":12.065,"l":12.02,"n":22,"o":12.02,"t":"2026-10-15T14:05:00Z","v":2420,"vw":12.061364},{"c":12.0301,"h":12.05,"l":12.02,"n":42,"o":12.05,"t":"2026-10-15T14:10:00Z","v":5009,"vw":12.027488},{"c":12.08,"h":12.08,"l":12.04,"n":26,"o":12.04,"t":"2026-10-15T14:25:00Z","v":911,"vw":12.045714},{"c":12.06,"h":12.08,"l":12.04,"n":29,"o":12.07,"t":"2026-10-15T14:30:00Z","v":6441,"vw":12.044954},{"c":12.075,"h":12.075,"l":12.02,"n":39,"o":12.06,"t":"2026-10-15T14:35:00Z","v":3289,"vw":12.042944},{"c":12.2,"h":12.2,"l":12.09,"n":52,"o":12.09,"t":"2026-10-15T14:45:00Z","v":3320,"vw":12.11931},{"c":12.25,"h":12.26,"l":12.2,"n":48,"o":12.26,"t":"2026-10-15T14:55:00Z","v":5476,"vw":12.230456},{"c":12.29,"h":12.29,"l":12.29,"n":31,"o":12.29,"t":"2026-10-15T15:05:00Z","v":909,"vw":12.29},{"c":12.32,"h":12.32,"l":12.3,"n":10,"o":12.3,"t":"2026-10-15T15:10:00Z","v":332,"vw":12.31},{"c":12.3107,"h":12.3107,"l":12.3107,"n":2,"o":12.3107,"t":"2026-10-15T15:15:00Z","v":255,"vw":12.3107},{"c":12.35,"h":12.35,"l":12.32,"n":25,"o":12.32,"t":"2026-10-15T15:25:00Z","v":3438,"vw":12.332721},{"c":12.37,"h":12.37,"l":12.36,"n":39,"o":12.36,"t":"2026-10-15T15:35:00Z","v":1811,"vw":12.364073},{"c":12.315,"h":12.35,"l":12.25,"n":81,"o":12.34,"t":"2026-10-15T15:40:00Z","v":14736,"vw":12.305938},{"c":12.28,"h":12.28,"l":12.28,"n":11,"o":12.28,"t":"2026-10-15T15:45:00Z","v":328,"vw":12.28},{"c":12.25,"h":12.27,"l":12.25,"n":36,"o":12.26,"t":"2026-10-15T15:50:00Z","v":1199,"vw":12.26},{"c":12.245,"h":12.245,"l":12.245,"n":4,"o":12.245,"t":"2026-10-15T15:55:00Z","v":112,"vw":12.245},{"c":12.23,"h":12.23,"l":12.23,"n":11,"o":12.23,"t":"2026-10-15T16:05:00Z","v":796,"vw":12.23},{"c":12.2699,"h":12.2699,"l":12.2699,"n":2,"o":12.2699,"t":"2026-10-15T16:10:00Z","v":251,"vw":12.2699},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-15T16:25:00Z","v":100,"vw":12.22},{"c":12.24,"h":12.24,"l":12.24,"n":15,"o":12.24,"t":"2026-10-15T16:35:00Z","v":555,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":14,"o":12.24,"t":"2026-10-15T16:45:00Z","v":565,"vw":12.24},{"c":12.17,"h":12.21,"l":12.17,"n":26,"o":12.21,"t":"2026-10-15T16:50:00Z","v":712,"vw":12.196667},{"c":12.1501,"h":12.185,"l":12.1501,"n":3,"o":12.185,"t":"2026-10-15T17:00:00Z","v":365,"vw":12.173495},{"c":12.15,"h":12.17,"l":12.15,"n":14,"o":12.155,"t":"2026-10-15T17:10:00Z","v":534,"vw":12.16125},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-15T17:20:00Z","v":100,"vw":12.14},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-15T17:35:00Z","v":103,"vw":12.14},{"c":12.175,"h":12.19,"l":12.175,"n":19,"o":12.19,"t":"2026-10-15T17:40:00Z","v":926,"vw":12.187},{"c":12.16,"h":12.17,"l":12.16,"n":17,"o":12.17,"t":"2026-10-15T17:55:00Z","v":653,"vw":12.163333},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-15T18:00:00Z","v":151,"vw":12.15},{"c":12.12,"h":12.14,"l":12.12,"n":9,"o":12.14,"t":"2026-10-15T18:05:00Z","v":506,"vw":12.1325},{"c":12.12,"h":12.13,"l":12.11,"n":31,"o":12.11,"t":"2026-10-15T18:10:00Z","v":3189,"vw":12.113013},{"c":12.12,"h":12.12,"l":12.12,"n":10,"o":12.12,"t":"2026-10-15T18:15:00Z","v":296,"vw":12.12},{"c":12.0837,"h":12.1,"l":12.0837,"n":11,"o":12.1,"t":"2026-10-15T18:20:00Z","v":980,"vw":12.085738},{"c":12.065,"h":12.065,"l":12.065,"n":1,"o":12.065,"t":"2026-10-15T18:30:00Z","v":100,"vw":12.065},{"c":12.045,"h":12.05,"l":12.03,"n":33,"o":12.045,"t":"2026-10-15T18:40:00Z","v":737,"vw":12.043333},{"c":12.03,"h":12.035,"l":12.0226,"n":81,"o":12.0226,"t":"2026-10-15T18:55:00Z","v":2246,"vw":12.030459},{"c":12.04,"h":12.05,"l":12.02,"n":54,"o":12.02,"t":"2026-10-15T19:00:00Z","v":3362,"vw":12.031008},{"c":12.045,"h":12.045,"l":12.045,"n":1,"o":12.045,"t":"2026-10-15T19:05:00Z","v":100,"vw":12.045},{"c":12.045,"h":12.045,"l":12.045,"n":3,"o":12.045,"t":"2026-10-15T19:10:00Z","v":150,"vw":12.045},{"c":12.035,"h":12.035,"l":12.035,"n":2,"o":12.035,"t":"2026-10-15T19:15:00Z","v":101,"vw":12.035},{"c":12.01,"h":12.03,"l":12.01,"n":9,"o":12.03,"t":"2026-10-15T19:25:00Z","v":363,"vw":12.018372},{"c":12.01,"h":12.02,"l":12.01,"n":50,"o":12.01,"t":"2026-10-15T19:30:00Z","v":1991,"vw":12.014085},{"c":12.01,"h":12.02,"l":12.005,"n":61,"o":12.02,"t":"2026-10-15T19:35:00Z","v":2676,"vw":12.010284},{"c":12.04,"h":12.04,"l":12.01,"n":89,"o":12.01,"t":"2026-10-15T19:40:00Z","v":3359,"vw":12.02554},{"c":12.03,"h":12.05,"l":12.03,"n":105,"o":12.04,"t":"2026-10-15T19:45:00Z","v":3135,"vw":12.039279},{"c":12.08,"h":12.08,"l":12.04,"n":47,"o":12.04,"t":"2026-10-15T19:50:00Z","v":1951,"vw":12.059091},{"c":12.1,"h":12.1,"l":12.02,"n":165,"o":12.07,"t":"2026-10-15T19:55:00Z","v":6882,"vw":12.060477},{"c":12.06,"h":12.06,"l":12.06,"n":7,"o":12.06,"t":"2026-10-15T20:00:00Z","v":5685,"vw":12.06},{"c":12.12,"h":12.12,"l":12.12,"n":24,"o":12.12,"t":"2026-10-16T13:30:00Z","v":310,"vw":12.12},{"c":12.145,"h":12.145,"l":12.145,"n":4,"o":12.145,"t":"2026-10-16T13:35:00Z","v":835,"vw":12.145},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-16T13:45:00Z","v":251,"vw":12.15},{"c":12.145,"h":12.145,"l":12.145,"n":2,"o":12.145,"t":"2026-10-16T13:50:00Z","v":101,"vw":12.145},{"c":12.235,"h":12.235,"l":12.135,"n":38,"o":12.2,"t":"2026-10-16T13:55:00Z","v":1204,"vw":12.204},{"c":12.22,"h":12.23,"l":12.2,"n":17,"o":12.2153,"t":"2026-10-16T14:00:00Z","v":3296,"vw":12.218953},{"c":12.2,"h":12.225,"l":12.1601,"n":73,"o":12.225,"t":"2026-10-16T14:05:00Z","v":7510,"vw":12.194881},{"c":12.225,"h":12.25,"l":12.225,"n":13,"o":12.24,"t":"2026-10-16T14:10:00Z","v":810,"vw":12.233333},{"c":12.225,"h":12.225,"l":12.225,"n":5,"o":12.225,"t":"2026-10-16T14:15:00Z","v":303,"vw":12.225},{"c":12.22,"h":12.22,"l":12.22,"n":16,"o":12.22,"t":"2026-10-16T14:20:00Z","v":263,"vw":12.22},{"c":12.2,"h":12.22,"l":12.19,"n":42,"o":12.2,"t":"2026-10-16T14:25:00Z","v":6506,"vw":12.196787},{"c":12.2,"h":12.2,"l":12.2,"n":7,"o":12.2,"t":"2026-10-16T14:30:00Z","v":365,"vw":12.2},{"c":12.2176,"h":12.2176,"l":12.205,"n":8,"o":12.205,"t":"2026-10-16T14:40:00Z","v":437,"vw":12.214512},{"c":12.2,"h":12.205,"l":12.2,"n":9,"o":12.205,"t":"2026-10-16T14:45:00Z","v":540,"vw":12.201923},{"c":12.2047,"h":12.215,"l":12.2047,"n":10,"o":12.21,"t":"2026-10-16T14:50:00Z","v":2419,"vw":12.210047},{"c":12.2,"h":12.2,"l":12.19,"n":28,"o":12.2,"t":"2026-10-16T14:55:00Z","v":1438,"vw":12.199091},{"c":12.26,"h":12.26,"l":12.23,"n":36,"o":12.23,"t":"2026-10-16T15:10:00Z","v":954,"vw":12.24},{"c":12.28,"h":12.28,"l":12.28,"n":6,"o":12.28,"t":"2026-10-16T15:15:00Z","v":411,"vw":12.28},{"c":12.275,"h":12.3,"l":12.27,"n":43,"o":12.3,"t":"2026-10-16T15:20:00Z","v":2246,"vw":12.283032},{"c":12.26,"h":12.27,"l":12.26,"n":26,"o":12.27,"t":"2026-10-16T15:25:00Z","v":901,"vw":12.26625},{"c":12.225,"h":12.26,"l":12.22,"n":60,"o":12.26,"t":"2026-10-16T15:30:00Z","v":10675,"vw":12.229758},{"c":12.225,"h":12.225,"l":12.225,"n":9,"o":12.225,"t":"2026-10-16T15:35:00Z","v":325,"vw":12.225},{"c":12.2,"h":12.225,"l":12.18,"n":34,"o":12.225,"t":"2026-10-16T15:40:00Z","v":2272,"vw":12.200833},{"c":12.195,"h":12.195,"l":12.195,"n":2,"o":12.195,"t":"2026-10-16T15:45:00Z","v":101,"vw":12.195},{"c":12.195,"h":12.195,"l":12.195,"n":2,"o":12.195,"t":"2026-10-16T15:50:00Z","v":101,"vw":12.195},{"c":12.195,"h":12.195,"l":12.195,"n":14,"o":12.195,"t":"2026-10-16T15:55:00Z","v":1925,"vw":12.195},{"c":12.19,"h":12.2,"l":12.14,"n":126,"o":12.2,"t":"2026-10-16T16:00:00Z","v":10277,"vw":12.182371},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-16T16:05:00Z","v":204,"vw":12.2},{"c":12.2,"h":12.2,"l":12.18,"n":16,"o":12.2,"t":"2026-10-16T16:10:00Z","v":1962,"vw":12.193611},{"c":12.19,"h":12.2,"l":12.14,"n":77,"o":12.2,"t":"2026-10-16T16:15:00Z","v":5656,"vw":12.159375},{"c":12.16,"h":12.17,"l":12.16,"n":9,"o":12.17,"t":"2026-10-16T16:20:00Z","v":619,"vw":12.165},{"c":12.08,"h":12.13,"l":12.08,"n":30,"o":12.13,"t":"2026-10-16T16:30:00Z","v":2093,"vw":12.113362},{"c":12.12,"h":12.12,"l":12.09,"n":8,"o":12.09,"t":"2026-10-16T16:35:00Z","v":754,"vw":12.11},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-16T16:40:00Z","v":100,"vw":12.08},{"c":12.065,"h":12.085,"l":12.065,"n":16,"o":12.08,"t":"2026-10-16T16:45:00Z","v":627,"vw":12.0775},{"c":12.055,"h":12.055,"l":12.055,"n":1,"o":12.055,"t":"2026-10-16T16:50:00Z","v":100,"vw":12.055},{"c":12.055,"h":12.055,"l":12.055,"n":2,"o":12.055,"t":"2026-10-16T16:55:00Z","v":200,"vw":12.055},{"c":12.03,"h":12.03,"l":12.03,"n":16,"o":12.03,"t":"2026-10-16T17:00:00Z","v":315,"vw":12.03},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-16T17:05:00Z","v":100,"vw":12.02},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-10-16T17:15:00Z","v":264,"vw":12},{"c":12,"h":12,"l":12,"n":8,"o":12,"t":"2026-10-16T17:25:00Z","v":222,"vw":12},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-10-16T17:30:00Z","v":302,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":6,"o":11.98,"t":"2026-10-16T17:35:00Z","v":207,"vw":11.98},{"c":11.985,"h":12,"l":11.98,"n":48,"o":11.98,"t":"2026-10-16T17:40:00Z","v":1263,"vw":11.985},{"c":11.985,"h":11.99,"l":11.985,"n":10,"o":11.99,"t":"2026-10-16T17:45:00Z","v":362,"vw":11.986667},{"c":11.96,"h":11.96,"l":11.96,"n":9,"o":11.96,"t":"2026-10-16T17:50:00Z","v":479,"vw":11.96},{"c":11.94,"h":11.94,"l":11.94,"n":7,"o":11.94,"t":"2026-10-16T17:55:00Z","v":185,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":5,"o":11.93,"t":"2026-10-16T18:00:00Z","v":302,"vw":11.93},{"c":11.89,"h":11.9,"l":11.89,"n":6,"o":11.9,"t":"2026-10-16T18:05:00Z","v":308,"vw":11.893333},{"c":11.885,"h":11.885,"l":11.885,"n":2,"o":11.885,"t":"2026-10-16T18:15:00Z","v":101,"vw":11.885},{"c":11.885,"h":11.885,"l":11.885,"n":3,"o":11.885,"t":"2026-10-16T18:35:00Z","v":106,"vw":11.885},{"c":11.885,"h":11.885,"l":11.885,"n":6,"o":11.885,"t":"2026-10-16T18:50:00Z","v":107,"vw":11.885},{"c":11.865,"h":11.88,"l":11.865,"n":15,"o":11.88,"t":"2026-10-16T18:55:00Z","v":317,"vw":11.871757},{"c":11.865,"h":11.865,"l":11.865,"n":5,"o":11.865,"t":"2026-10-16T19:00:00Z","v":194,"vw":11.865},{"c":11.89,"h":11.89,"l":11.88,"n":33,"o":11.88,"t":"2026-10-16T19:05:00Z","v":1214,"vw":11.882857},{"c":11.87,"h":11.88,"l":11.86,"n":46,"o":11.88,"t":"2026-10-16T19:30:00Z","v":1048,"vw":11.87},{"c":11.85,"h":11.8689,"l":11.85,"n":24,"o":11.8689,"t":"2026-10-16T19:35:00Z","v":2104,"vw":11.853868},{"c":11.84,"h":11.85,"l":11.84,"n":45,"o":11.85,"t":"2026-10-16T19:40:00Z","v":1212,"vw":11.845355},{"c":11.83,"h":11.84,"l":11.825,"n":24,"o":11.825,"t":"2026-10-16T19:45:00Z","v":877,"vw":11.83125},{"c":11.85,"h":11.85,"l":11.825,"n":60,"o":11.825,"t":"2026-10-16T19:50:00Z","v":1809,"vw":11.841552},{"c":11.88,"h":11.91,"l":11.88,"n":116,"o":11.91,"t":"2026-10-16T19:55:00Z","v":2179,"vw":11.891888},{"c":11.88,"h":11.88,"l":11.88,"n":12,"o":11.88,"t":"2026-10-16T20:00:00Z","v":3727,"vw":11.88},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-19T11:50:00Z","v":129,"vw":11.88},{"c":11.8553,"h":11.8553,"l":11.78,"n":4,"o":11.78,"t":"2026-10-19T13:30:00Z","v":1655,"vw":11.81012},{"c":11.78,"h":11.815,"l":11.78,"n":20,"o":11.8,"t":"2026-10-19T13:35:00Z","v":616,"vw":11.79625},{"c":11.7867,"h":11.7867,"l":11.75,"n":19,"o":11.77,"t":"2026-10-19T13:40:00Z","v":2879,"vw":11.778174},{"c":11.7107,"h":11.732,"l":11.71,"n":23,"o":11.732,"t":"2026-10-19T13:45:00Z","v":1005,"vw":11.721146},{"c":11.78,"h":11.8,"l":11.74,"n":41,"o":11.74,"t":"2026-10-19T13:50:00Z","v":1315,"vw":11.76},{"c":11.88,"h":11.88,"l":11.81,"n":47,"o":11.82,"t":"2026-10-19T13:55:00Z","v":3148,"vw":11.821071},{"c":11.9499,"h":11.9499,"l":11.92,"n":2,"o":11.92,"t":"2026-10-19T14:05:00Z","v":231,"vw":11.936956},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-19T14:15:00Z","v":179,"vw":11.91},{"c":11.88,"h":11.88,"l":11.88,"n":22,"o":11.88,"t":"2026-10-19T14:35:00Z","v":482,"vw":11.88},{"c":11.894,"h":11.96,"l":11.84,"n":71,"o":11.86,"t":"2026-10-19T14:40:00Z","v":2609,"vw":11.873992},{"c":11.94,"h":11.94,"l":11.89,"n":24,"o":11.94,"t":"2026-10-19T14:50:00Z","v":1421,"vw":11.912615},{"c":11.9,"h":11.9,"l":11.9,"n":9,"o":11.9,"t":"2026-10-19T14:55:00Z","v":118,"vw":11.9},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-19T15:00:00Z","v":162,"vw":11.93},{"c":11.925,"h":11.95,"l":11.925,"n":16,"o":11.925,"t":"2026-10-19T15:15:00Z","v":454,"vw":11.932837},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-19T15:30:00Z","v":100,"vw":11.925},{"c":11.93,"h":11.94,"l":11.92,"n":97,"o":11.925,"t":"2026-10-19T15:35:00Z","v":2195,"vw":11.926094},{"c":11.925,"h":11.925,"l":11.925,"n":3,"o":11.925,"t":"2026-10-19T15:40:00Z","v":103,"vw":11.925},{"c":11.97,"h":11.97,"l":11.9,"n":46,"o":11.9,"t":"2026-10-19T15:50:00Z","v":1685,"vw":11.937143},{"c":11.91,"h":11.96,"l":11.89,"n":80,"o":11.95,"t":"2026-10-19T15:55:00Z","v":2977,"vw":11.919517},{"c":11.83,"h":11.9,"l":11.83,"n":154,"o":11.9,"t":"2026-10-19T16:00:00Z","v":6857,"vw":11.88347},{"c":11.815,"h":11.82,"l":11.815,"n":14,"o":11.82,"t":"2026-10-19T16:05:00Z","v":2466,"vw":11.819565},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-19T16:10:00Z","v":173,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":10,"o":11.8,"t":"2026-10-19T16:15:00Z","v":375,"vw":11.8},{"c":11.785,"h":11.785,"l":11.785,"n":3,"o":11.785,"t":"2026-10-19T16:20:00Z","v":112,"vw":11.785},{"c":11.85,"h":11.85,"l":11.78,"n":52,"o":11.78,"t":"2026-10-19T16:25:00Z","v":1852,"vw":11.808333},{"c":11.85,"h":11.8799,"l":11.85,"n":7,"o":11.87,"t":"2026-10-19T16:30:00Z","v":2123,"vw":11.877588},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-19T16:35:00Z","v":180,"vw":11.88},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-19T16:40:00Z","v":140,"vw":11.87},{"c":11.84,"h":11.87,"l":11.84,"n":25,"o":11.87,"t":"2026-10-19T16:45:00Z","v":721,"vw":11.862105},{"c":11.835,"h":11.835,"l":11.835,"n":4,"o":11.835,"t":"2026-10-19T16:55:00Z","v":108,"vw":11.835},{"c":11.84,"h":11.84,"l":11.84,"n":6,"o":11.84,"t":"2026-10-19T17:00:00Z","v":372,"vw":11.84},{"c":11.83,"h":11.83,"l":11.82,"n":35,"o":11.83,"t":"2026-10-19T17:10:00Z","v":1395,"vw":11.826667},{"c":11.77,"h":11.7925,"l":11.77,"n":33,"o":11.79,"t":"2026-10-19T17:15:00Z","v":1173,"vw":11.789063},{"c":11.84,"h":11.85,"l":11.79,"n":45,"o":11.79,"t":"2026-10-19T17:25:00Z","v":3545,"vw":11.834966},{"c":11.84,"h":11.84,"l":11.82,"n":4,"o":11.82,"t":"2026-10-19T17:30:00Z","v":225,"vw":11.830909},{"c":11.84,"h":11.84,"l":11.84,"n":8,"o":11.84,"t":"2026-10-19T17:35:00Z","v":681,"vw":11.84},{"c":11.84,"h":11.84,"l":11.82,"n":15,"o":11.84,"t":"2026-10-19T17:40:00Z","v":751,"vw":11.832},{"c":11.84,"h":11.84,"l":11.84,"n":7,"o":11.84,"t":"2026-10-19T17:45:00Z","v":269,"vw":11.84},{"c":11.845,"h":11.845,"l":11.845,"n":7,"o":11.845,"t":"2026-10-19T17:50:00Z","v":192,"vw":11.845},{"c":11.835,"h":11.835,"l":11.82,"n":9,"o":11.82,"t":"2026-10-19T17:55:00Z","v":241,"vw":11.828182},{"c":11.81,"h":11.83,"l":11.81,"n":36,"o":11.83,"t":"2026-10-19T18:10:00Z","v":949,"vw":11.8175},{"c":11.84,"h":11.85,"l":11.8249,"n":29,"o":11.8249,"t":"2026-10-19T18:15:00Z","v":4838,"vw":11.826171},{"c":11.864,"h":11.865,"l":11.85,"n":30,"o":11.86,"t":"2026-10-19T18:20:00Z","v":1795,"vw":11.860812},{"c":11.86,"h":11.86,"l":11.85,"n":4,"o":11.85,"t":"2026-10-19T18:25:00Z","v":208,"vw":11.855},{"c":11.865,"h":11.865,"l":11.865,"n":5,"o":11.865,"t":"2026-10-19T18:30:00Z","v":195,"vw":11.865},{"c":11.83,"h":11.86,"l":11.82,"n":32,"o":11.86,"t":"2026-10-19T18:35:00Z","v":2105,"vw":11.84117},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-19T18:40:00Z","v":181,"vw":11.83},{"c":11.825,"h":11.825,"l":11.825,"n":3,"o":11.825,"t":"2026-10-19T18:45:00Z","v":300,"vw":11.825},{"c":11.81,"h":11.835,"l":11.81,"n":29,"o":11.835,"t":"2026-10-19T18:50:00Z","v":1081,"vw":11.821},{"c":11.83,"h":11.83,"l":11.82,"n":21,"o":11.82,"t":"2026-10-19T18:55:00Z","v":972,"vw":11.82319},{"c":11.81,"h":11.84,"l":11.81,"n":28,"o":11.83,"t":"2026-10-19T19:00:00Z","v":965,"vw":11.824167},{"c":11.85,"h":11.85,"l":11.825,"n":19,"o":11.825,"t":"2026-10-19T19:05:00Z","v":881,"vw":11.842143},{"c":11.88,"h":11.88,"l":11.855,"n":5,"o":11.855,"t":"2026-10-19T19:10:00Z","v":511,"vw":11.874565},{"c":11.92,"h":11.92,"l":11.88,"n":32,"o":11.88,"t":"2026-10-19T19:15:00Z","v":995,"vw":11.89},{"c":11.9,"h":11.93,"l":11.9,"n":19,"o":11.93,"t":"2026-10-19T19:20:00Z","v":630,"vw":11.922308},{"c":11.94,"h":11.94,"l":11.915,"n":80,"o":11.915,"t":"2026-10-19T19:25:00Z","v":1920,"vw":11.926},{"c":11.97,"h":11.97,"l":11.94,"n":99,"o":11.955,"t":"2026-10-19T19:30:00Z","v":7256,"vw":11.949158},{"c":11.99,"h":12,"l":11.99,"n":49,"o":11.99,"t":"2026-10-19T19:35:00Z","v":1502,"vw":11.992105},{"c":11.965,"h":12.005,"l":11.965,"n":105,"o":12,"t":"2026-10-19T19:40:00Z","v":2645,"vw":11.981818},{"c":12,"h":12.01,"l":11.98,"n":42,"o":12,"t":"2026-10-19T19:45:00Z","v":1657,"vw":11.998889},{"c":12.06,"h":12.06,"l":12.01,"n":78,"o":12.01,"t":"2026-10-19T19:50:00Z","v":4237,"vw":12.040636},{"c":12.04,"h":12.07,"l":12.03,"n":220,"o":12.06,"t":"2026-10-19T19:55:00Z","v":9691,"vw":12.051895},{"c":12.03,"h":12.03,"l":12.03,"n":19,"o":12.03,"t":"2026-10-19T20:00:00Z","v":9277,"vw":12.03},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-19T22:40:00Z","v":1186,"vw":12.28},{"c":12.1,"h":12.1,"l":12.1,"n":27,"o":12.1,"t":"2026-10-20T13:30:00Z","v":1076,"vw":12.1},{"c":12.14,"h":12.16,"l":12.14,"n":14,"o":12.16,"t":"2026-10-20T13:35:00Z","v":810,"vw":12.147143},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-20T13:40:00Z","v":101,"vw":12.13},{"c":12.16,"h":12.17,"l":12.12,"n":54,"o":12.135,"t":"2026-10-20T13:50:00Z","v":3301,"vw":12.13089},{"c":12.12,"h":12.17,"l":12.1,"n":26,"o":12.17,"t":"2026-10-20T14:00:00Z","v":640,"vw":12.13875},{"c":12.11,"h":12.11,"l":12.05,"n":25,"o":12.06,"t":"2026-10-20T14:05:00Z","v":2283,"vw":12.065047},{"c":12.07,"h":12.07,"l":12.05,"n":10,"o":12.05,"t":"2026-10-20T14:10:00Z","v":495,"vw":12.06},{"c":12.06,"h":12.06,"l":11.99,"n":35,"o":12.06,"t":"2026-10-20T14:20:00Z","v":1530,"vw":12.031304},{"c":12.08,"h":12.08,"l":12.06,"n":27,"o":12.06,"t":"2026-10-20T14:25:00Z","v":938,"vw":12.068571},{"c":12.155,"h":12.155,"l":12.0701,"n":49,"o":12.1,"t":"2026-10-20T14:30:00Z","v":5491,"vw":12.112588},{"c":12.155,"h":12.175,"l":12.11,"n":32,"o":12.175,"t":"2026-10-20T14:35:00Z","v":1824,"vw":12.153465},{"c":12.11,"h":12.16,"l":12.09,"n":29,"o":12.16,"t":"2026-10-20T14:45:00Z","v":3416,"vw":12.140625},{"c":12.1351,"h":12.1351,"l":12.115,"n":17,"o":12.115,"t":"2026-10-20T14:50:00Z","v":1062,"vw":12.12907},{"c":12.06,"h":12.11,"l":12.06,"n":86,"o":12.11,"t":"2026-10-20T14:55:00Z","v":4666,"vw":12.104142},{"c":12.03,"h":12.03,"l":12.03,"n":30,"o":12.03,"t":"2026-10-20T15:00:00Z","v":1682,"vw":12.03},{"c":12.05,"h":12.05,"l":12.0299,"n":36,"o":12.0299,"t":"2026-10-20T15:10:00Z","v":2882,"vw":12.037045},{"c":12.02,"h":12.02,"l":12.02,"n":12,"o":12.02,"t":"2026-10-20T15:15:00Z","v":381,"vw":12.02},{"c":12.04,"h":12.04,"l":12.04,"n":5,"o":12.04,"t":"2026-10-20T15:25:00Z","v":448,"vw":12.04},{"c":12.015,"h":12.02,"l":12.015,"n":13,"o":12.02,"t":"2026-10-20T15:50:00Z","v":386,"vw":12.0175},{"c":12.015,"h":12.015,"l":12.015,"n":4,"o":12.015,"t":"2026-10-20T16:05:00Z","v":107,"vw":12.015},{"c":12,"h":12.02,"l":12,"n":20,"o":12.0199,"t":"2026-10-20T16:25:00Z","v":1376,"vw":12.018084},{"c":12.03,"h":12.03,"l":12.0175,"n":9,"o":12.0175,"t":"2026-10-20T16:30:00Z","v":620,"vw":12.0275},{"c":12.01,"h":12.045,"l":12.01,"n":33,"o":12.045,"t":"2026-10-20T16:35:00Z","v":2924,"vw":12.02908},{"c":12,"h":12,"l":12,"n":11,"o":12,"t":"2026-10-20T16:40:00Z","v":299,"vw":12},{"c":11.99,"h":11.99,"l":11.9671,"n":44,"o":11.98,"t":"2026-10-20T16:45:00Z","v":2350,"vw":11.975013},{"c":11.99,"h":11.99,"l":11.9501,"n":17,"o":11.97,"t":"2026-10-20T16:50:00Z","v":982,"vw":11.96489},{"c":11.965,"h":11.965,"l":11.965,"n":7,"o":11.965,"t":"2026-10-20T17:00:00Z","v":117,"vw":11.965},{"c":11.9601,"h":11.98,"l":11.9601,"n":23,"o":11.98,"t":"2026-10-20T17:05:00Z","v":2621,"vw":11.978461},{"c":11.96,"h":11.96,"l":11.96,"n":7,"o":11.96,"t":"2026-10-20T17:10:00Z","v":346,"vw":11.96},{"c":11.94,"h":11.94,"l":11.94,"n":4,"o":11.94,"t":"2026-10-20T17:15:00Z","v":104,"vw":11.94},{"c":11.99,"h":11.99,"l":11.955,"n":56,"o":11.955,"t":"2026-10-20T17:35:00Z","v":3735,"vw":11.958065},{"c":12.01,"h":12.01,"l":12.01,"n":6,"o":12.01,"t":"2026-10-20T17:45:00Z","v":119,"vw":12.01},{"c":12.005,"h":12.005,"l":12.005,"n":3,"o":12.005,"t":"2026-10-20T17:50:00Z","v":2007,"vw":12.005},{"c":12.01,"h":12.01,"l":12.01,"n":6,"o":12.01,"t":"2026-10-20T17:55:00Z","v":210,"vw":12.01},{"c":12.005,"h":12.005,"l":12.005,"n":6,"o":12.005,"t":"2026-10-20T18:00:00Z","v":205,"vw":12.005},{"c":12.005,"h":12.005,"l":12.005,"n":9,"o":12.005,"t":"2026-10-20T18:05:00Z","v":498,"vw":12.005},{"c":12.005,"h":12.0162,"l":12.005,"n":7,"o":12.0162,"t":"2026-10-20T18:10:00Z","v":331,"vw":12.012467},{"c":12.0691,"h":12.0691,"l":12.03,"n":35,"o":12.03,"t":"2026-10-20T18:15:00Z","v":2345,"vw":12.051722},{"c":12.045,"h":12.045,"l":12.045,"n":13,"o":12.045,"t":"2026-10-20T18:20:00Z","v":377,"vw":12.045},{"c":12.06,"h":12.06,"l":12.055,"n":16,"o":12.055,"t":"2026-10-20T18:25:00Z","v":490,"vw":12.0575},{"c":12.07,"h":12.07,"l":12.07,"n":16,"o":12.07,"t":"2026-10-20T18:30:00Z","v":205,"vw":12.07},{"c":12.06,"h":12.07,"l":12.06,"n":37,"o":12.06,"t":"2026-10-20T18:35:00Z","v":1206,"vw":12.063333},{"c":12.045,"h":12.05,"l":12.04,"n":20,"o":12.05,"t":"2026-10-20T18:40:00Z","v":1640,"vw":12.045},{"c":12.05,"h":12.05,"l":12.05,"n":22,"o":12.05,"t":"2026-10-20T18:45:00Z","v":613,"vw":12.05},{"c":12.055,"h":12.07,"l":12.05,"n":102,"o":12.05,"t":"2026-10-20T18:50:00Z","v":5200,"vw":12.052766},{"c":12.065,"h":12.065,"l":12.065,"n":6,"o":12.065,"t":"2026-10-20T18:55:00Z","v":418,"vw":12.065},{"c":12.075,"h":12.09,"l":12.075,"n":16,"o":12.09,"t":"2026-10-20T19:00:00Z","v":798,"vw":12.087857},{"c":12.1,"h":12.11,"l":12.1,"n":14,"o":12.1,"t":"2026-10-20T19:05:00Z","v":505,"vw":12.105},{"c":12.11,"h":12.11,"l":12.11,"n":16,"o":12.11,"t":"2026-10-20T19:10:00Z","v":486,"vw":12.11},{"c":12.095,"h":12.095,"l":12.095,"n":11,"o":12.095,"t":"2026-10-20T19:15:00Z","v":160,"vw":12.095},{"c":12.05,"h":12.08,"l":11.98,"n":182,"o":12.08,"t":"2026-10-20T19:20:00Z","v":19676,"vw":12.046075},{"c":12.07,"h":12.07,"l":12.045,"n":71,"o":12.045,"t":"2026-10-20T19:25:00Z","v":4301,"vw":12.057665},{"c":12.09,"h":12.09,"l":12.08,"n":25,"o":12.08,"t":"2026-10-20T19:35:00Z","v":672,"vw":12.086667},{"c":12.105,"h":12.105,"l":12.105,"n":8,"o":12.105,"t":"2026-10-20T19:40:00Z","v":172,"vw":12.105},{"c":12.135,"h":12.135,"l":12.135,"n":21,"o":12.135,"t":"2026-10-20T19:45:00Z","v":725,"vw":12.135},{"c":12.065,"h":12.12,"l":12.06,"n":127,"o":12.11,"t":"2026-10-20T19:50:00Z","v":7034,"vw":12.104561},{"c":12.08,"h":12.1,"l":12.05,"n":234,"o":12.065,"t":"2026-10-20T19:55:00Z","v":7807,"vw":12.071502},{"c":12.06,"h":12.06,"l":12.06,"n":12,"o":12.06,"t":"2026-10-20T20:00:00Z","v":11525,"vw":12.06},{"c":11.92,"h":12.14,"l":11.92,"n":26,"o":12.14,"t":"2026-10-21T13:30:00Z","v":825,"vw":12.017168},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-10-21T13:40:00Z","v":806,"vw":12.05},{"c":12.075,"h":12.075,"l":11.975,"n":47,"o":11.975,"t":"2026-10-21T13:55:00Z","v":1573,"vw":12.035137},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-21T14:00:00Z","v":101,"vw":12},{"c":11.965,"h":11.98,"l":11.96,"n":43,"o":11.98,"t":"2026-10-21T14:45:00Z","v":1796,"vw":11.9675},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-21T14:50:00Z","v":290,"vw":11.95},{"c":11.99,"h":12,"l":11.93,"n":46,"o":11.93,"t":"2026-10-21T14:55:00Z","v":2124,"vw":11.958571},{"c":11.975,"h":11.9949,"l":11.975,"n":21,"o":11.98,"t":"2026-10-21T15:10:00Z","v":1818,"vw":11.97749},{"c":11.95,"h":11.95,"l":11.95,"n":28,"o":11.95,"t":"2026-10-21T15:15:00Z","v":1839,"vw":11.95},{"c":11.96,"h":11.96,"l":11.96,"n":21,"o":11.96,"t":"2026-10-21T15:25:00Z","v":722,"vw":11.96},{"c":11.945,"h":11.955,"l":11.94,"n":21,"o":11.955,"t":"2026-10-21T15:40:00Z","v":4972,"vw":11.950295},{"c":12.0499,"h":12.07,"l":11.93,"n":134,"o":11.95,"t":"2026-10-21T15:45:00Z","v":21109,"vw":12.005904},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-21T16:10:00Z","v":106,"vw":12.04},{"c":12.045,"h":12.045,"l":12.045,"n":14,"o":12.045,"t":"2026-10-21T16:15:00Z","v":3032,"vw":12.045},{"c":12.055,"h":12.055,"l":12.04,"n":13,"o":12.04,"t":"2026-10-21T16:20:00Z","v":327,"vw":12.045535},{"c":12.04,"h":12.04,"l":12.04,"n":5,"o":12.04,"t":"2026-10-21T16:30:00Z","v":209,"vw":12.04},{"c":12.05,"h":12.05,"l":12.05,"n":25,"o":12.05,"t":"2026-10-21T16:35:00Z","v":716,"vw":12.05},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-10-21T16:40:00Z","v":102,"vw":12.08},{"c":12.04,"h":12.0601,"l":12.04,"n":28,"o":12.06,"t":"2026-10-21T16:50:00Z","v":3234,"vw":12.057385},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-21T16:55:00Z","v":152,"vw":12.04},{"c":12.01,"h":12.01,"l":12.01,"n":7,"o":12.01,"t":"2026-10-21T17:00:00Z","v":132,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-21T17:10:00Z","v":111,"vw":12.01},{"c":12,"h":12.01,"l":12,"n":30,"o":12.01,"t":"2026-10-21T17:20:00Z","v":937,"vw":12.007843},{"c":12.01,"h":12.01,"l":12,"n":27,"o":12,"t":"2026-10-21T17:25:00Z","v":1385,"vw":12.008333},{"c":12.01,"h":12.01,"l":12.01,"n":5,"o":12.01,"t":"2026-10-21T17:30:00Z","v":108,"vw":12.01},{"c":12.01,"h":12.01,"l":12,"n":56,"o":12,"t":"2026-10-21T18:05:00Z","v":1726,"vw":12.002127},{"c":12.04,"h":12.04,"l":12.015,"n":52,"o":12.015,"t":"2026-10-21T18:10:00Z","v":1393,"vw":12.030066},{"c":12.04,"h":12.04,"l":12.04,"n":4,"o":12.04,"t":"2026-10-21T18:25:00Z","v":117,"vw":12.04},{"c":12.03,"h":12.0317,"l":12.03,"n":9,"o":12.0317,"t":"2026-10-21T18:35:00Z","v":460,"vw":12.031247},{"c":12.04,"h":12.04,"l":12.04,"n":4,"o":12.04,"t":"2026-10-21T18:40:00Z","v":104,"vw":12.04},{"c":12.03,"h":12.03,"l":12.02,"n":53,"o":12.03,"t":"2026-10-21T18:50:00Z","v":2141,"vw":12.027994},{"c":12.015,"h":12.015,"l":12.015,"n":50,"o":12.015,"t":"2026-10-21T18:55:00Z","v":856,"vw":12.015},{"c":11.995,"h":12,"l":11.995,"n":39,"o":12,"t":"2026-10-21T19:00:00Z","v":882,"vw":11.998333},{"c":12.04,"h":12.05,"l":11.97,"n":145,"o":11.97,"t":"2026-10-21T19:15:00Z","v":9290,"vw":12.018151},{"c":12.07,"h":12.07,"l":12.05,"n":6,"o":12.05,"t":"2026-10-21T19:25:00Z","v":233,"vw":12.06},{"c":12.075,"h":12.08,"l":12.05,"n":162,"o":12.07,"t":"2026-10-21T19:30:00Z","v":10331,"vw":12.062837},{"c":12.07,"h":12.07,"l":12.07,"n":19,"o":12.07,"t":"2026-10-21T19:35:00Z","v":893,"vw":12.07},{"c":12.1,"h":12.1,"l":12.07,"n":61,"o":12.07,"t":"2026-10-21T19:40:00Z","v":2541,"vw":12.086761},{"c":12.1,"h":12.105,"l":12.085,"n":108,"o":12.1,"t":"2026-10-21T19:45:00Z","v":5945,"vw":12.0934},{"c":12.095,"h":12.11,"l":12.08,"n":121,"o":12.11,"t":"2026-10-21T19:50:00Z","v":8221,"vw":12.098496},{"c":12.14,"h":12.14,"l":12.07,"n":385,"o":12.11,"t":"2026-10-21T19:55:00Z","v":13236,"vw":12.102289},{"c":12.1,"h":12.1,"l":12.1,"n":26,"o":12.1,"t":"2026-10-21T20:00:00Z","v":15312,"vw":12.1},{"c":12.13,"h":12.13,"l":12,"n":47,"o":12,"t":"2026-10-22T13:30:00Z","v":1740,"vw":12.053385},{"c":12.23,"h":12.23,"l":12.21,"n":41,"o":12.21,"t":"2026-10-22T13:40:00Z","v":744,"vw":12.22},{"c":12.18,"h":12.205,"l":12.18,"n":14,"o":12.205,"t":"2026-10-22T13:45:00Z","v":5380,"vw":12.20451},{"c":12.08,"h":12.1601,"l":12.08,"n":29,"o":12.16,"t":"2026-10-22T13:50:00Z","v":3845,"vw":12.141587},{"c":12.0601,"h":12.0601,"l":12.0601,"n":5,"o":12.0601,"t":"2026-10-22T14:05:00Z","v":2012,"vw":12.0601},{"c":12.13,"h":12.13,"l":12.11,"n":13,"o":12.11,"t":"2026-10-22T14:10:00Z","v":2539,"vw":12.1284},{"c":12.05,"h":12.08,"l":12.05,"n":14,"o":12.08,"t":"2026-10-22T14:20:00Z","v":938,"vw":12.067382},{"c":12.08,"h":12.09,"l":12.08,"n":12,"o":12.09,"t":"2026-10-22T14:25:00Z","v":540,"vw":12.086667},{"c":12.06,"h":12.07,"l":12.06,"n":59,"o":12.07,"t":"2026-10-22T14:30:00Z","v":632,"vw":12.065},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-22T14:35:00Z","v":500,"vw":12.05},{"c":12.07,"h":12.07,"l":12.07,"n":4,"o":12.07,"t":"2026-10-22T14:55:00Z","v":130,"vw":12.07},{"c":12.165,"h":12.165,"l":12.05,"n":70,"o":12.05,"t":"2026-10-22T15:00:00Z","v":3434,"vw":12.096606},{"c":12.15,"h":12.16,"l":12.15,"n":18,"o":12.16,"t":"2026-10-22T15:05:00Z","v":708,"vw":12.1525},{"c":12.1,"h":12.13,"l":12.1,"n":11,"o":12.13,"t":"2026-10-22T15:10:00Z","v":612,"vw":12.116667},{"c":12.141,"h":12.141,"l":12.141,"n":6,"o":12.141,"t":"2026-10-22T15:15:00Z","v":483,"vw":12.141},{"c":12.18,"h":12.18,"l":12.15,"n":49,"o":12.15,"t":"2026-10-22T15:20:00Z","v":1492,"vw":12.164511},{"c":12.19,"h":12.19,"l":12.19,"n":18,"o":12.19,"t":"2026-10-22T15:25:00Z","v":224,"vw":12.19},{"c":12.115,"h":12.16,"l":12.115,"n":43,"o":12.16,"t":"2026-10-22T15:35:00Z","v":4143,"vw":12.12735},{"c":12.14,"h":12.14,"l":12.14,"n":8,"o":12.14,"t":"2026-10-22T15:45:00Z","v":210,"vw":12.14},{"c":12.12,"h":12.14,"l":12.12,"n":40,"o":12.14,"t":"2026-10-22T15:50:00Z","v":525,"vw":12.13},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-10-22T15:55:00Z","v":249,"vw":12.13},{"c":12.11,"h":12.12,"l":12.11,"n":14,"o":12.12,"t":"2026-10-22T16:05:00Z","v":514,"vw":12.116667},{"c":12.08,"h":12.09,"l":12.08,"n":17,"o":12.09,"t":"2026-10-22T16:10:00Z","v":631,"vw":12.086667},{"c":12.08,"h":12.08,"l":12.08,"n":12,"o":12.08,"t":"2026-10-22T16:25:00Z","v":494,"vw":12.08},{"c":12.155,"h":12.155,"l":12.13,"n":23,"o":12.13,"t":"2026-10-22T16:30:00Z","v":976,"vw":12.146667},{"c":12.155,"h":12.155,"l":12.155,"n":6,"o":12.155,"t":"2026-10-22T16:35:00Z","v":110,"vw":12.155},{"c":12.1501,"h":12.155,"l":12.13,"n":20,"o":12.13,"t":"2026-10-22T16:40:00Z","v":1027,"vw":12.148348},{"c":12.135,"h":12.17,"l":12.135,"n":114,"o":12.16,"t":"2026-10-22T16:45:00Z","v":13345,"vw":12.158986},{"c":12.15,"h":12.15,"l":12.12,"n":36,"o":12.12,"t":"2026-10-22T16:50:00Z","v":1779,"vw":12.123668},{"c":12.17,"h":12.17,"l":12.145,"n":19,"o":12.145,"t":"2026-10-22T16:55:00Z","v":1038,"vw":12.161},{"c":12.12,"h":12.13,"l":12.12,"n":56,"o":12.13,"t":"2026-10-22T17:00:00Z","v":2487,"vw":12.124},{"c":12.12,"h":12.12,"l":12.08,"n":27,"o":12.1,"t":"2026-10-22T17:05:00Z","v":1294,"vw":12.1045},{"c":12.13,"h":12.13,"l":12.13,"n":16,"o":12.13,"t":"2026-10-22T17:10:00Z","v":560,"vw":12.13},{"c":12.11,"h":12.11,"l":12.11,"n":14,"o":12.11,"t":"2026-10-22T17:15:00Z","v":475,"vw":12.11},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-22T17:25:00Z","v":104,"vw":12.1},{"c":12.11,"h":12.13,"l":12.09,"n":65,"o":12.115,"t":"2026-10-22T17:35:00Z","v":2843,"vw":12.106108},{"c":12.13,"h":12.13,"l":12.13,"n":25,"o":12.13,"t":"2026-10-22T17:45:00Z","v":563,"vw":12.13},{"c":12.14,"h":12.14,"l":12.14,"n":30,"o":12.14,"t":"2026-10-22T18:00:00Z","v":2641,"vw":12.14},{"c":12.13,"h":12.13,"l":12.13,"n":24,"o":12.13,"t":"2026-10-22T18:10:00Z","v":975,"vw":12.13},{"c":12.135,"h":12.135,"l":12.135,"n":3,"o":12.135,"t":"2026-10-22T18:15:00Z","v":102,"vw":12.135},{"c":12.15,"h":12.15,"l":12.14,"n":21,"o":12.14,"t":"2026-10-22T18:25:00Z","v":452,"vw":12.145},{"c":12.11,"h":12.14,"l":12.11,"n":56,"o":12.14,"t":"2026-10-22T18:30:00Z","v":3919,"vw":12.113155},{"c":12.12,"h":12.1375,"l":12.12,"n":14,"o":12.1233,"t":"2026-10-22T18:35:00Z","v":509,"vw":12.128618},{"c":12.135,"h":12.1375,"l":12.135,"n":9,"o":12.1375,"t":"2026-10-22T18:40:00Z","v":218,"vw":12.13625},{"c":12.13,"h":12.15,"l":12.13,"n":51,"o":12.15,"t":"2026-10-22T18:45:00Z","v":1774,"vw":12.143},{"c":12.138,"h":12.14,"l":12.138,"n":27,"o":12.14,"t":"2026-10-22T18:50:00Z","v":764,"vw":12.139408},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-10-22T18:55:00Z","v":101,"vw":12.13},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-10-22T19:00:00Z","v":237,"vw":12.13},{"c":12.14,"h":12.14,"l":12.14,"n":22,"o":12.14,"t":"2026-10-22T19:05:00Z","v":441,"vw":12.14},{"c":12.125,"h":12.145,"l":12.125,"n":40,"o":12.14,"t":"2026-10-22T19:15:00Z","v":1370,"vw":12.138},{"c":12.13,"h":12.13,"l":12.13,"n":5,"o":12.13,"t":"2026-10-22T19:20:00Z","v":134,"vw":12.13},{"c":12.13,"h":12.13,"l":12.13,"n":11,"o":12.13,"t":"2026-10-22T19:25:00Z","v":214,"vw":12.13},{"c":12.13,"h":12.14,"l":12.13,"n":53,"o":12.14,"t":"2026-10-22T19:30:00Z","v":763,"vw":12.135},{"c":12.13,"h":12.135,"l":12.13,"n":24,"o":12.135,"t":"2026-10-22T19:35:00Z","v":512,"vw":12.133016},{"c":12.15,"h":12.1654,"l":12.14,"n":105,"o":12.16,"t":"2026-10-22T19:45:00Z","v":4202,"vw":12.149865},{"c":12.14,"h":12.17,"l":12.14,"n":145,"o":12.17,"t":"2026-10-22T19:50:00Z","v":6965,"vw":12.159828},{"c":12.195,"h":12.21,"l":12.14,"n":237,"o":12.14,"t":"2026-10-22T19:55:00Z","v":19854,"vw":12.168766},{"c":12.17,"h":12.17,"l":12.17,"n":14,"o":12.17,"t":"2026-10-22T20:00:00Z","v":7371,"vw":12.17}],"history":[{"c":17.76,"h":18.17,"l":17.64,"n":3541,"o":18.17,"t":"2024-10-21T04:00:00Z","v":189361,"vw":17.815281},{"c":17.29,"h":17.88,"l":17.23,"n":3079,"o":17.7,"t":"2024-10-22T04:00:00Z","v":136788,"vw":17.421343},{"c":17.58,"h":17.71,"l":17.25,"n":3803,"o":17.29,"t":"2024-10-23T04:00:00Z","v":121266,"vw":17.493722},{"c":17.64,"h":17.7,"l":17.4,"n":3457,"o":17.58,"t":"2024-10-24T04:00:00Z","v":99962,"vw":17.627153},{"c":17.42,"h":18.105,"l":17.37,"n":3187,"o":17.7,"t":"2024-10-25T04:00:00Z","v":99933,"vw":17.560661},{"c":17.84,"h":18.32,"l":17.5,"n":3111,"o":17.5,"t":"2024-10-28T04:00:00Z","v":120121,"vw":17.95554},{"c":18.51,"h":18.57,"l":17.59,"n":4097,"o":17.74,"t":"2024-10-29T04:00:00Z","v":158877,"vw":18.317316},{"c":18.69,"h":19.15,"l":18.49,"n":4704,"o":18.59,"t":"2024-10-30T04:00:00Z","v":172231,"vw":18.839684},{"c":18.38,"h":18.69,"l":17.885,"n":4371,"o":18.69,"t":"2024-10-31T04:00:00Z","v":162507,"vw":18.311561},{"c":18.58,"h":19.17,"l":18.49,"n":3822,"o":18.56,"t":"2024-11-01T04:00:00Z","v":170363,"vw":18.668062},{"c":18.81,"h":19.22,"l":18.5304,"n":5561,"o":18.58,"t":"2024-11-04T05:00:00Z","v":206343,"vw":18.880617},{"c":20.4,"h":21.08,"l":18.93,"n":9878,"o":20.8,"t":"2024-11-05T05:00:00Z","v":587717,"vw":20.175829},{"c":19.7,"h":20.58,"l":19.5,"n":6697,"o":20.29,"t":"2024-11-06T05:00:00Z","v":296789,"vw":19.91906},{"c":19.88,"h":20.2,"l":19.6,"n":5661,"o":19.69,"t":"2024-11-07T05:00:00Z","v":217626,"vw":19.936705},{"c":19.16,"h":19.77,"l":18.8,"n":4507,"o":19.76,"t":"2024-11-08T05:00:00Z","v":185706,"vw":19.189684},{"c":19.43,"h":19.79,"l":19.09,"n":4297,"o":19.16,"t":"2024-11-11T05:00:00Z","v":188933,"vw":19.442989},{"c":19.41,"h":19.46,"l":18.914,"n":4594,"o":19.22,"t":"2024-11-12T05:00:00Z","v":176032,"vw":19.282195},{"c":19.57,"h":19.96,"l":18.99,"n":4764,"o":19.45,"t":"2024-11-13T05:00:00Z","v":169878,"vw":19.574526},{"c":18.28,"h":19.74,"l":18.16,"n":5265,"o":19.52,"t":"2024-11-14T05:00:00Z","v":231669,"vw":18.535078},{"c":18.14,"h":18.59,"l":18.08,"n":4092,"o":18.42,"t":"2024-11-15T05:00:00Z","v":145705,"vw":18.249645},{"c":17.57,"h":18.5199,"l":17.53,"n":3467,"o":18.09,"t":"2024-11-18T05:00:00Z","v":149929,"vw":17.83768},{"c":17.32,"h":17.78,"l":17.07,"n":5532,"o":17.61,"t":"2024-11-19T05:00:00Z","v":287670,"vw":17.375957},{"c":18.16,"h":18.22,"l":17.18,"n":3829,"o":17.18,"t":"2024-11-20T05:00:00Z","v":190186,"vw":17.904478},{"c":18.3,"h":18.68,"l":18.06,"n":4018,"o":18.16,"t":"2024-11-21T05:00:00Z","v":269600,"vw":18.36441},{"c":18.41,"h":18.65,"l":18.02,"n":3359,"o":18.42,"t":"2024-11-22T05:00:00Z","v":143538,"vw":18.317254},{"c":18.62,"h":19.41,"l":18.225,"n":4722,"o":18.25,"t":"2024-11-25T05:00:00Z","v":220442,"vw":18.840667},{"c":18.32,"h":18.71,"l":18.01,"n":3888,"o":18.38,"t":"2024-11-26T05:00:00Z","v":139429,"vw":18.359467},{"c":19.44,"h":19.705,"l":18.48,"n":5158,"o":18.49,"t":"2024-11-27T05:00:00Z","v":263106,"vw":19.290512},{"c":19.67,"h":19.76,"l":19.225,"n":2933,"o":19.44,"t":"2024-11-29T05:00:00Z","v":119180,"vw":19.567734},{"c":19.84,"h":19.9,"l":18.9237,"n":6235,"o":19.46,"t":"2024-12-02T05:00:00Z","v":284663,"vw":19.459325},{"c":19.22,"h":19.97,"l":19.11,"n":4282,"o":19.8,"t":"2024-12-03T05:00:00Z","v":203372,"vw":19.333002},{"c":19.74,"h":19.81,"l":18.7901,"n":5016,"o":19.09,"t":"2024-12-04T05:00:00Z","v":245038,"vw":19.500814},{"c":19.96,"h":20.14,"l":19.3,"n":5473,"o":19.57,"t":"2024-12-05T05:00:00Z","v":252567,"vw":19.797398},{"c":20.06,"h":21.89,"l":19.93,"n":7727,"o":20.15,"t":"2024-12-06T05:00:00Z","v":398627,"vw":20.797426},{"c":20.99,"h":21.633,"l":20.23,"n":8001,"o":20.25,"t":"2024-12-09T05:00:00Z","v":396805,"vw":20.950705},{"c":21.76,"h":21.78,"l":20.6725,"n":5369,"o":21.62,"t":"2024-12-10T05:00:00Z","v":249115,"vw":21.447218},{"c":20.98,"h":21.98,"l":20.79,"n":4237,"o":21.9,"t":"2024-12-11T05:00:00Z","v":164758,"vw":21.195004},{"c":20.15,"h":21.1099,"l":20.04,"n":3742,"o":20.8,"t":"2024-12-12T05:00:00Z","v":150042,"vw":20.407698},{"c":19.16,"h":20.5799,"l":18.93,"n":4078,"o":20.18,"t":"2024-12-13T05:00:00Z","v":219684,"vw":19.3381},{"c":18.23,"h":19.35,"l":17.69,"n":5998,"o":19.06,"t":"2024-12-16T05:00:00Z","v":329060,"vw":18.255973},{"c":18.59,"h":19.07,"l":18.13,"n":5278,"o":18.13,"t":"2024-12-17T05:00:00Z","v":194315,"vw":18.649061},{"c":17.77,"h":18.99,"l":17.68,"n":5193,"o":18.65,"t":"2024-12-18T05:00:00Z","v":207384,"vw":18.096734},{"c":17.14,"h":17.9154,"l":17,"n":5719,"o":17.69,"t":"2024-12-19T05:00:00Z","v":255149,"vw":17.221083},{"c":16.92,"h":17.47,"l":16.73,"n":6097,"o":16.95,"t":"2024-12-20T05:00:00Z","v":483945,"vw":17.013377},{"c":16.85,"h":17.49,"l":16.7,"n":4745,"o":16.91,"t":"2024-12-23T05:00:00Z","v":222157,"vw":16.978477},{"c":16.97,"h":17.26,"l":16.7,"n":2472,"o":16.87,"t":"2024-12-24T05:00:00Z","v":101035,"vw":16.869539},{"c":17.76,"h":17.8,"l":16.82,"n":4889,"o":17,"t":"2024-12-26T05:00:00Z","v":291376,"vw":17.452769},{"c":17.6,"h":18.05,"l":17.03,"n":4420,"o":17.76,"t":"2024-12-27T05:00:00Z","v":286003,"vw":17.447544},{"c":17.79,"h":17.83,"l":16.71,"n":4775,"o":17.52,"t":"2024-12-30T05:00:00Z","v":262248,"vw":17.161301},{"c":17.62,"h":18.59,"l":17.47,"n":4750,"o":17.79,"t":"2024-12-31T05:00:00Z","v":232214,"vw":18.001055},{"c":17.29,"h":17.84,"l":16.96,"n":4970,"o":17.77,"t":"2025-01-02T05:00:00Z","v":259982,"vw":17.207168},{"c":17.6,"h":17.63,"l":16.84,"n":3703,"o":17.43,"t":"2025-01-03T05:00:00Z","v":173165,"vw":17.227587},{"c":16.58,"h":17.82,"l":16.56,"n":4937,"o":17.6,"t":"2025-01-06T05:00:00Z","v":203987,"vw":16.927503},{"c":16.42,"h":17.62,"l":16.4,"n":4856,"o":16.6,"t":"2025-01-07T05:00:00Z","v":261542,"vw":16.86738},{"c":15.64,"h":16.24,"l":15.44,"n":5777,"o":16.24,"t":"2025-01-08T05:00:00Z","v":346831,"vw":15.733949},{"c":15.8,"h":15.95,"l":15.1,"n":5295,"o":15.5,"t":"2025-01-10T05:00:00Z","v":238869,"vw":15.615375},{"c":15.71,"h":15.815,"l":15.17,"n":4720,"o":15.77,"t":"2025-01-13T05:00:00Z","v":232930,"vw":15.50474},{"c":15.25,"h":15.8,"l":15.09,"n":4831,"o":15.8,"t":"2025-01-14T05:00:00Z","v":169725,"vw":15.261758},{"c":15.29,"h":15.81,"l":15.2,"n":3384,"o":15.67,"t":"2025-01-15T05:00:00Z","v":143193,"vw":15.395461},{"c":15.6,"h":15.64,"l":14.94,"n":5244,"o":15.2,"t":"2025-01-16T05:00:00Z","v":378491,"vw":15.326331},{"c":15.52,"h":15.9,"l":15.335,"n":4505,"o":15.78,"t":"2025-01-17T05:00:00Z","v":200663,"vw":15.509098},{"c":15.74,"h":15.9299,"l":15.48,"n":4441,"o":15.67,"t":"2025-01-21T05:00:00Z","v":228695,"vw":15.718153},{"c":15.32,"h":15.6585,"l":15.24,"n":4038,"o":15.63,"t":"2025-01-22T05:00:00Z","v":205504,"vw":15.331975},{"c":15.57,"h":15.665,"l":15.22,"n":4115,"o":15.24,"t":"2025-01-23T05:00:00Z","v":240039,"vw":15.476065},{"c":15.76,"h":16.035,"l":15.57,"n":3378,"o":15.7,"t":"2025-01-24T05:00:00Z","v":160812,"vw":15.828168},{"c":16.17,"h":16.34,"l":15.6542,"n":4213,"o":15.75,"t":"2025-01-27T05:00:00Z","v":243566,"vw":16.074159},{"c":16.15,"h":16.49,"l":16.07,"n":3869,"o":16.08,"t":"2025-01-28T05:00:00Z","v":194257,"vw":16.260805},{"c":16.01,"h":16.11,"l":15.665,"n":3733,"o":16.11,"t":"2025-01-29T05:00:00Z","v":149841,"vw":15.885171},{"c":15.77,"h":16.25,"l":15.74,"n":3061,"o":16.14,"t":"2025-01-30T05:00:00Z","v":133497,"vw":15.968237},{"c":15.7,"h":16.3,"l":15.52,"n":3283,"o":15.94,"t":"2025-01-31T05:00:00Z","v":155797,"vw":15.783976},{"c":15.32,"h":15.44,"l":14.88,"n":3672,"o":15.44,"t":"2025-02-03T05:00:00Z","v":179234,"vw":15.19431},{"c":15.47,"h":15.5046,"l":15,"n":2870,"o":15.26,"t":"2025-02-04T05:00:00Z","v":121713,"vw":15.314852},{"c":15.47,"h":15.59,"l":15.1291,"n":2296,"o":15.56,"t":"2025-02-05T05:00:00Z","v":110419,"vw":15.412848},{"c":15.49,"h":16.1265,"l":15.41,"n":3195,"o":15.58,"t":"2025-02-06T05:00:00Z","v":156795,"vw":15.76945},{"c":15.09,"h":15.465,"l":14.97,"n":3957,"o":15.42,"t":"2025-02-07T05:00:00Z","v":250701,"vw":15.090435},{"c":15.18,"h":15.41,"l":14.91,"n":4918,"o":15.24,"t":"2025-02-10T05:00:00Z","v":256202,"vw":15.139767},{"c":15.13,"h":15.235,"l":14.94,"n":3744,"o":15.14,"t":"2025-02-11T05:00:00Z","v":140817,"vw":15.085948},{"c":15.02,"h":15.14,"l":14.76,"n":4746,"o":15,"t":"2025-02-12T05:00:00Z","v":259713,"vw":14.948669},{"c":16.03,"h":16.14,"l":14.77,"n":4193,"o":15.05,"t":"2025-02-13T05:00:00Z","v":266132,"vw":15.510773},{"c":16.21,"h":16.6634,"l":16.12,"n":5376,"o":16.3,"t":"2025-02-14T05:00:00Z","v":235933,"vw":16.286101},{"c":16.13,"h":16.4489,"l":15.6,"n":6694,"o":16.21,"t":"2025-02-18T05:00:00Z","v":280536,"vw":15.986085},{"c":14.29,"h":15.95,"l":14.16,"n":9580,"o":15.8,"t":"2025-02-19T05:00:00Z","v":682554,"vw":14.744012},{"c":14.33,"h":14.74,"l":13.57,"n":6324,"o":14.16,"t":"2025-02-20T05:00:00Z","v":304037,"vw":14.261159},{"c":14.73,"h":14.94,"l":14.24,"n":6251,"o":14.52,"t":"2025-02-21T05:00:00Z","v":329784,"vw":14.634361},{"c":14.77,"h":15.48,"l":14.42,"n":4972,"o":14.73,"t":"2025-02-24T05:00:00Z","v":269226,"vw":15.012467},{"c":14.39,"h":14.85,"l":14.27,"n":4680,"o":14.81,"t":"2025-02-25T05:00:00Z","v":269270,"vw":14.441503},{"c":14.34,"h":14.475,"l":14.11,"n":3149,"o":14.42,"t":"2025-02-26T05:00:00Z","v":163054,"vw":14.312651},{"c":13.98,"h":14.46,"l":13.91,"n":3657,"o":14.29,"t":"2025-02-27T05:00:00Z","v":209029,"vw":14.074554},{"c":14.36,"h":14.455,"l":13.8,"n":3373,"o":13.86,"t":"2025-02-28T05:00:00Z","v":221305,"vw":14.164168},{"c":14.02,"h":14.6841,"l":14,"n":3685,"o":14.36,"t":"2025-03-03T05:00:00Z","v":146509,"vw":14.232225},{"c":14.23,"h":14.37,"l":13.88,"n":4022,"o":13.94,"t":"2025-03-04T05:00:00Z","v":187822,"vw":14.151174},{"c":14.09,"h":14.4,"l":14.08,"n":3317,"o":14.23,"t":"2025-03-05T05:00:00Z","v":162226,"vw":14.213238},{"c":13.75,"h":14.095,"l":13.6,"n":3288,"o":14.05,"t":"2025-03-06T05:00:00Z","v":188708,"vw":13.779232},{"c":14.44,"h":14.565,"l":13.74,"n":4005,"o":13.74,"t":"2025-03-07T05:00:00Z","v":186565,"vw":14.324058},{"c":15.04,"h":15.24,"l":14.28,"n":4704,"o":14.28,"t":"2025-03-10T04:00:00Z","v":253380,"vw":15.03608},{"c":14.33,"h":15.07,"l":14.075,"n":4952,"o":15.07,"t":"2025-03-11T04:00:00Z","v":280084,"vw":14.306616},{"c":14.05,"h":14.37,"l":13.97,"n":4264,"o":14.37,"t":"2025-03-12T04:00:00Z","v":245188,"vw":14.110103},{"c":13.87,"h":14.11,"l":13.73,"n":4065,"o":14,"t":"2025-03-13T04:00:00Z","v":237354,"vw":13.901101},{"c":13.94,"h":14.1506,"l":13.815,"n":4405,"o":13.97,"t":"2025-03-14T04:00:00Z","v":177689,"vw":13.945018},{"c":14.35,"h":14.45,"l":13.955,"n":4710,"o":13.97,"t":"2025-03-17T04:00:00Z","v":177738,"vw":14.298759},{"c":14.55,"h":14.58,"l":14.07,"n":3897,"o":14.22,"t":"2025-03-18T04:00:00Z","v":167020,"vw":14.466523},{"c":14.14,"h":14.71,"l":13.9795,"n":3265,"o":14.39,"t":"2025-03-19T04:00:00Z","v":191834,"vw":14.183492},{"c":14.36,"h":14.46,"l":13.9501,"n":3249,"o":13.99,"t":"2025-03-20T04:00:00Z","v":163729,"vw":14.275455},{"c":14.34,"h":14.455,"l":14.14,"n":3332,"o":14.24,"t":"2025-03-21T04:00:00Z","v":535329,"vw":14.335653},{"c":14.15,"h":14.55,"l":14.02,"n":3424,"o":14.39,"t":"2025-03-24T04:00:00Z","v":214543,"vw":14.227391},{"c":13.86,"h":14.2,"l":13.84,"n":3474,"o":14.2,"t":"2025-03-25T04:00:00Z","v":163571,"vw":13.952227},{"c":13.68,"h":13.96,"l":13.48,"n":4509,"o":13.76,"t":"2025-03-26T04:00:00Z","v":182525,"vw":13.644476},{"c":14.01,"h":14.07,"l":13.5,"n":3205,"o":13.61,"t":"2025-03-27T04:00:00Z","v":152346,"vw":13.919005},{"c":13.83,"h":14.04,"l":13.69,"n":2879,"o":14.04,"t":"2025-03-28T04:00:00Z","v":137717,"vw":13.844571},{"c":13.48,"h":13.85,"l":13.465,"n":2675,"o":13.79,"t":"2025-03-31T04:00:00Z","v":116254,"vw":13.574711},{"c":13.14,"h":13.545,"l":12.87,"n":5047,"o":13.46,"t":"2025-04-01T04:00:00Z","v":292282,"vw":13.093632},{"c":13.66,"h":13.71,"l":12.966,"n":4409,"o":13.04,"t":"2025-04-02T04:00:00Z","v":194075,"vw":13.446359},{"c":13.06,"h":13.36,"l":12.88,"n":4141,"o":13.01,"t":"2025-04-03T04:00:00Z","v":237673,"vw":13.057358},{"c":13.19,"h":13.23,"l":12.54,"n":4629,"o":12.93,"t":"2025-04-04T04:00:00Z","v":246485,"vw":12.918654},{"c":13.02,"h":13.27,"l":12.295,"n":5099,"o":12.78,"t":"2025-04-07T04:00:00Z","v":296010,"vw":12.821051},{"c":12.57,"h":13.12,"l":12.41,"n":6179,"o":13.11,"t":"2025-04-08T04:00:00Z","v":398333,"vw":12.809183},{"c":13.1,"h":13.54,"l":12.36,"n":4878,"o":12.39,"t":"2025-04-09T04:00:00Z","v":309050,"vw":12.985769},{"c":13.14,"h":13.25,"l":12.7,"n":3791,"o":12.78,"t":"2025-04-10T04:00:00Z","v":254261,"vw":13.063751},{"c":12.71,"h":13.23,"l":12.63,"n":3129,"o":13.23,"t":"2025-04-11T04:00:00Z","v":235434,"vw":12.788403},{"c":12.92,"h":13.105,"l":12.65,"n":4343,"o":12.79,"t":"2025-04-14T04:00:00Z","v":299900,"vw":12.883616},{"c":12.38,"h":12.83,"l":12.275,"n":4433,"o":12.83,"t":"2025-04-15T04:00:00Z","v":341782,"vw":12.497176},{"c":12.15,"h":12.42,"l":11.88,"n":5283,"o":12.42,"t":"2025-04-16T04:00:00Z","v":331283,"vw":12.115376},{"c":11.92,"h":12.38,"l":11.91,"n":2457,"o":12.13,"t":"2025-04-17T04:00:00Z","v":133380,"vw":12.032549},{"c":12,"h":12.04,"l":11.5692,"n":2827,"o":11.91,"t":"2025-04-21T04:00:00Z","v":209336,"vw":11.835348},{"c":12.26,"h":12.4,"l":11.97,"n":3584,"o":12.12,"t":"2025-04-22T04:00:00Z","v":192436,"vw":12.217381},{"c":12.12,"h":12.62,"l":11.99,"n":3455,"o":12.45,"t":"2025-04-23T04:00:00Z","v":186108,"vw":12.225108},{"c":12.17,"h":12.22,"l":12,"n":2738,"o":12.14,"t":"2025-04-24T04:00:00Z","v":104433,"vw":12.136337},{"c":12.34,"h":12.34,"l":12.03,"n":2310,"o":12.11,"t":"2025-04-25T04:00:00Z","v":121336,"vw":12.233236},{"c":12.58,"h":12.66,"l":12.3,"n":3191,"o":12.35,"t":"2025-04-28T04:00:00Z","v":191717,"vw":12.486339},{"c":12.5,"h":12.53,"l":11.72,"n":5204,"o":12.03,"t":"2025-04-29T04:00:00Z","v":303468,"vw":12.131341},{"c":13.14,"h":13.27,"l":12.35,"n":5087,"o":12.5,"t":"2025-04-30T04:00:00Z","v":277974,"vw":12.969231},{"c":12.98,"h":13.17,"l":12.62,"n":5742,"o":13.14,"t":"2025-05-01T04:00:00Z","v":321348,"vw":12.963892},{"c":13.25,"h":13.5,"l":12.815,"n":4301,"o":13,"t":"2025-05-02T04:00:00Z","v":266317,"vw":13.261877},{"c":13.1,"h":13.5,"l":13.075,"n":2630,"o":13.21,"t":"2025-05-05T04:00:00Z","v":157392,"vw":13.251259},{"c":13.01,"h":13.03,"l":12.61,"n":2918,"o":13.01,"t":"2025-05-06T04:00:00Z","v":177305,"vw":12.86123},{"c":12.95,"h":13.12,"l":12.65,"n":2852,"o":13.12,"t":"2025-05-07T04:00:00Z","v":145413,"vw":12.878338},{"c":12.91,"h":13.195,"l":12.91,"n":2786,"o":12.99,"t":"2025-05-08T04:00:00Z","v":228194,"vw":13.040104},{"c":12.75,"h":13.05,"l":12.585,"n":2565,"o":12.91,"t":"2025-05-09T04:00:00Z","v":167419,"vw":12.7955},{"c":13.12,"h":13.59,"l":13.04,"n":2982,"o":13.06,"t":"2025-05-12T04:00:00Z","v":218098,"vw":13.272161},{"c":12.72,"h":13.25,"l":12.72,"n":3453,"o":13.18,"t":"2025-05-13T04:00:00Z","v":251806,"vw":12.966739},{"c":12.75,"h":12.79,"l":12.43,"n":3642,"o":12.66,"t":"2025-05-14T04:00:00Z","v":218452,"vw":12.637869},{"c":13.37,"h":13.39,"l":12.71,"n":2606,"o":12.71,"t":"2025-05-15T04:00:00Z","v":127580,"vw":13.144529},{"c":13.99,"h":14.0423,"l":13.3069,"n":4354,"o":13.43,"t":"2025-05-16T04:00:00Z","v":341023,"vw":13.869554},{"c":14.01,"h":14.13,"l":13.72,"n":3915,"o":13.8,"t":"2025-05-19T04:00:00Z","v":344710,"vw":13.95129},{"c":13.94,"h":14.38,"l":13.89,"n":3132,"o":14,"t":"2025-05-20T04:00:00Z","v":161257,"vw":14.058014},{"c":13.24,"h":13.74,"l":13.21,"n":3475,"o":13.74,"t":"2025-05-21T04:00:00Z","v":305991,"vw":13.384511},{"c":13.45,"h":13.46,"l":13.07,"n":3185,"o":13.24,"t":"2025-05-22T04:00:00Z","v":213658,"vw":13.332381},{"c":13.41,"h":13.45,"l":13.04,"n":3549,"o":13.21,"t":"2025-05-23T04:00:00Z","v":150496,"vw":13.283035},{"c":13.86,"h":13.895,"l":13.42,"n":2721,"o":13.5,"t":"2025-05-27T04:00:00Z","v":176977,"vw":13.70095},{"c":13.48,"h":13.8799,"l":13.45,"n":2890,"o":13.79,"t":"2025-05-28T04:00:00Z","v":109240,"vw":13.635316},{"c":13.94,"h":14.005,"l":13.425,"n":3516,"o":13.49,"t":"2025-05-29T04:00:00Z","v":159699,"vw":13.825837},{"c":14.07,"h":14.175,"l":13.7,"n":3000,"o":13.9,"t":"2025-05-30T04:00:00Z","v":238624,"vw":14.024606},{"c":13.32,"h":14.04,"l":13.285,"n":4293,"o":14.04,"t":"2025-06-02T04:00:00Z","v":231942,"vw":13.468005},{"c":13.61,"h":13.645,"l":13.1419,"n":3969,"o":13.34,"t":"2025-06-03T04:00:00Z","v":159784,"vw":13.460422},{"c":13.54,"h":13.9,"l":13.5,"n":3381,"o":13.67,"t":"2025-06-04T04:00:00Z","v":237415,"vw":13.713747},{"c":12.47,"h":13.55,"l":12.435,"n":4658,"o":13.55,"t":"2025-06-05T04:00:00Z","v":400142,"vw":12.726949},{"c":12.7,"h":12.7275,"l":12.46,"n":3490,"o":12.59,"t":"2025-06-06T04:00:00Z","v":256840,"vw":12.57867},{"c":13.26,"h":13.34,"l":12.71,"n":5314,"o":12.84,"t":"2025-06-09T04:00:00Z","v":351695,"vw":13.025294},{"c":13.59,"h":13.87,"l":13.22,"n":3151,"o":13.34,"t":"2025-06-10T04:00:00Z","v":170310,"vw":13.651037},{"c":13.28,"h":13.68,"l":13.25,"n":4089,"o":13.64,"t":"2025-06-11T04:00:00Z","v":223498,"vw":13.381737},{"c":13.16,"h":13.23,"l":12.95,"n":2290,"o":13.15,"t":"2025-06-12T04:00:00Z","v":107884,"vw":13.107775},{"c":12.98,"h":13.27,"l":12.85,"n":2950,"o":12.95,"t":"2025-06-13T04:00:00Z","v":155706,"vw":13.027606},{"c":13.54,"h":13.63,"l":12.94,"n":4618,"o":13.12,"t":"2025-06-16T04:00:00Z","v":258479,"vw":13.445384},{"c":13.49,"h":13.78,"l":13.24,"n":4968,"o":13.45,"t":"2025-06-17T04:00:00Z","v":248284,"vw":13.507351},{"c":14.17,"h":14.91,"l":13.555,"n":5904,"o":13.81,"t":"2025-06-18T04:00:00Z","v":412509,"vw":14.350972},{"c":14.13,"h":14.28,"l":13.75,"n":5446,"o":14.24,"t":"2025-06-20T04:00:00Z","v":733831,"vw":14.075788},{"c":13.31,"h":14.12,"l":13.14,"n":6032,"o":14.03,"t":"2025-06-23T04:00:00Z","v":598498,"vw":13.396686},{"c":13.7,"h":13.7955,"l":13.085,"n":5080,"o":13.46,"t":"2025-06-24T04:00:00Z","v":322784,"vw":13.531834},{"c":13.12,"h":13.65,"l":12.945,"n":4454,"o":13.65,"t":"2025-06-25T04:00:00Z","v":242031,"vw":13.110238},{"c":13.42,"h":13.45,"l":13.05,"n":4026,"o":13.15,"t":"2025-06-26T04:00:00Z","v":205204,"vw":13.315912},{"c":13.57,"h":13.755,"l":13.22,"n":3067,"o":13.49,"t":"2025-06-27T04:00:00Z","v":193870,"vw":13.557003},{"c":14.05,"h":14.245,"l":13.52,"n":3365,"o":13.59,"t":"2025-06-30T04:00:00Z","v":177472,"vw":13.98688},{"c":14.67,"h":14.755,"l":13.91,"n":4330,"o":14,"t":"2025-07-01T04:00:00Z","v":226547,"vw":14.600248},{"c":14.62,"h":14.8999,"l":14.2367,"n":3441,"o":14.6,"t":"2025-07-02T04:00:00Z","v":193542,"vw":14.618984},{"c":14.58,"h":14.7539,"l":14.4656,"n":2137,"o":14.59,"t":"2025-07-03T04:00:00Z","v":104789,"vw":14.592273},{"c":14.64,"h":14.64,"l":14.2282,"n":3772,"o":14.54,"t":"2025-07-07T04:00:00Z","v":173311,"vw":14.491899},{"c":15.22,"h":15.33,"l":14.619,"n":4650,"o":14.7,"t":"2025-07-08T04:00:00Z","v":249193,"vw":15.09434},{"c":15.15,"h":15.32,"l":14.775,"n":2619,"o":15.32,"t":"2025-07-09T04:00:00Z","v":135133,"vw":15.000353},{"c":14.68,"h":15.46,"l":14.65,"n":2469,"o":15.16,"t":"2025-07-10T04:00:00Z","v":153680,"vw":14.996918},{"c":14.4,"h":14.675,"l":14.39,"n":3105,"o":14.5,"t":"2025-07-11T04:00:00Z","v":150387,"vw":14.485257},{"c":14.34,"h":14.4,"l":14.035,"n":2740,"o":14.38,"t":"2025-07-14T04:00:00Z","v":195604,"vw":14.26967},{"c":13.69,"h":14.34,"l":13.69,"n":3757,"o":14.34,"t":"2025-07-15T04:00:00Z","v":251415,"vw":13.944903},{"c":13.57,"h":13.85,"l":13.385,"n":4526,"o":13.76,"t":"2025-07-16T04:00:00Z","v":256149,"vw":13.542334},{"c":13.44,"h":13.8399,"l":13.38,"n":4686,"o":13.61,"t":"2025-07-17T04:00:00Z","v":336239,"vw":13.589665},{"c":13.24,"h":13.63,"l":13.18,"n":3745,"o":13.51,"t":"2025-07-18T04:00:00Z","v":179401,"vw":13.321942},{"c":13.79,"h":14.05,"l":13.245,"n":5465,"o":13.25,"t":"2025-07-21T04:00:00Z","v":341036,"vw":13.810373},{"c":14.49,"h":14.65,"l":13.95,"n":3141,"o":13.96,"t":"2025-07-22T04:00:00Z","v":190551,"vw":14.38169},{"c":15.21,"h":15.37,"l":14.57,"n":4524,"o":14.65,"t":"2025-07-23T04:00:00Z","v":250689,"vw":15.088353},{"c":15.11,"h":15.31,"l":14.925,"n":4822,"o":15.14,"t":"2025-07-24T04:00:00Z","v":264347,"vw":15.109078},{"c":14.9,"h":15.2,"l":14.71,"n":4635,"o":15.2,"t":"2025-07-25T04:00:00Z","v":200759,"vw":14.893398},{"c":14.54,"h":15.1,"l":14.54,"n":3450,"o":14.92,"t":"2025-07-28T04:00:00Z","v":164099,"vw":14.780045},{"c":14.32,"h":14.63,"l":14.26,"n":2927,"o":14.54,"t":"2025-07-29T04:00:00Z","v":157551,"vw":14.365966},{"c":14.02,"h":14.5,"l":13.86,"n":4182,"o":14.32,"t":"2025-07-30T04:00:00Z","v":132519,"vw":14.189883},{"c":13.77,"h":14.07,"l":13.74,"n":3692,"o":13.87,"t":"2025-07-31T04:00:00Z","v":157895,"vw":13.860134},{"c":13.75,"h":13.88,"l":13.39,"n":4175,"o":13.73,"t":"2025-08-01T04:00:00Z","v":201903,"vw":13.637422},{"c":13.51,"h":13.85,"l":13.46,"n":3060,"o":13.67,"t":"2025-08-04T04:00:00Z","v":145095,"vw":13.606148},{"c":13.07,"h":15.11,"l":12.9999,"n":8330,"o":13.51,"t":"2025-08-05T04:00:00Z","v":491537,"vw":13.626084},{"c":12.96,"h":13.095,"l":12.635,"n":4634,"o":13.07,"t":"2025-08-06T04:00:00Z","v":233199,"vw":12.826171},{"c":12.74,"h":13.34,"l":12.685,"n":6886,"o":13.06,"t":"2025-08-07T04:00:00Z","v":270480,"vw":12.890697},{"c":12.85,"h":13.155,"l":12.7,"n":3760,"o":12.74,"t":"2025-08-08T04:00:00Z","v":157556,"vw":12.876104},{"c":12.83,"h":13.16,"l":12.74,"n":3755,"o":12.92,"t":"2025-08-11T04:00:00Z","v":144318,"vw":12.889747},{"c":13.19,"h":13.39,"l":12.85,"n":4280,"o":12.9,"t":"2025-08-12T04:00:00Z","v":159731,"vw":13.202347},{"c":13.7,"h":13.84,"l":13.22,"n":2890,"o":13.22,"t":"2025-08-13T04:00:00Z","v":156654,"vw":13.691818},{"c":13.03,"h":13.475,"l":12.9042,"n":2798,"o":13.41,"t":"2025-08-14T04:00:00Z","v":192507,"vw":13.101903},{"c":13.19,"h":13.41,"l":13.01,"n":3126,"o":13.14,"t":"2025-08-15T04:00:00Z","v":144148,"vw":13.199271},{"c":13.38,"h":13.61,"l":13.27,"n":4805,"o":13.31,"t":"2025-08-18T04:00:00Z","v":249486,"vw":13.479938},{"c":14.15,"h":14.25,"l":13.37,"n":4574,"o":13.37,"t":"2025-08-19T04:00:00Z","v":275377,"vw":13.910789},{"c":13.65,"h":14.2599,"l":13.62,"n":2529,"o":14.13,"t":"2025-08-20T04:00:00Z","v":176330,"vw":13.91679},{"c":13.57,"h":13.79,"l":13.4135,"n":2584,"o":13.6,"t":"2025-08-21T04:00:00Z","v":119014,"vw":13.624071},{"c":14.29,"h":14.42,"l":13.67,"n":3806,"o":13.67,"t":"2025-08-22T04:00:00Z","v":224163,"vw":14.225646},{"c":14.09,"h":14.4,"l":13.98,"n":4479,"o":14.19,"t":"2025-08-25T04:00:00Z","v":227784,"vw":14.143668},{"c":13.97,"h":14.0726,"l":13.64,"n":3577,"o":14.07,"t":"2025-08-26T04:00:00Z","v":236853,"vw":13.874294},{"c":14.26,"h":14.32,"l":13.88,"n":3035,"o":13.92,"t":"2025-08-27T04:00:00Z","v":90320,"vw":14.179545},{"c":14.02,"h":14.29,"l":13.81,"n":2796,"o":14.29,"t":"2025-08-28T04:00:00Z","v":149135,"vw":14.030833},{"c":14.03,"h":14.26,"l":13.9,"n":2614,"o":14.01,"t":"2025-08-29T04:00:00Z","v":118881,"vw":14.071295},{"c":13.92,"h":14,"l":13.705,"n":2514,"o":14,"t":"2025-09-02T04:00:00Z","v":119266,"vw":13.882243},{"c":13.96,"h":14.24,"l":13.85,"n":3220,"o":13.98,"t":"2025-09-03T04:00:00Z","v":136911,"vw":13.986761},{"c":13.85,"h":14.11,"l":13.81,"n":2594,"o":14.01,"t":"2025-09-04T04:00:00Z","v":107000,"vw":13.947917},{"c":13.55,"h":14.08,"l":13.44,"n":3133,"o":13.87,"t":"2025-09-05T04:00:00Z","v":131662,"vw":13.778489},{"c":13.82,"h":13.91,"l":13.37,"n":3851,"o":13.64,"t":"2025-09-08T04:00:00Z","v":187146,"vw":13.676561},{"c":13.8,"h":13.98,"l":13.6029,"n":2884,"o":13.8,"t":"2025-09-09T04:00:00Z","v":114292,"vw":13.827339},{"c":13.81,"h":13.87,"l":13.6226,"n":2624,"o":13.74,"t":"2025-09-10T04:00:00Z","v":94336,"vw":13.78538},{"c":13.92,"h":14.1,"l":13.795,"n":3112,"o":13.8,"t":"2025-09-11T04:00:00Z","v":131626,"vw":13.971146},{"c":13.97,"h":14.06,"l":13.735,"n":2490,"o":13.88,"t":"2025-09-12T04:00:00Z","v":121022,"vw":13.907426},{"c":14.22,"h":14.23,"l":13.8405,"n":2545,"o":14.06,"t":"2025-09-15T04:00:00Z","v":115208,"vw":14.058406},{"c":14.36,"h":14.4,"l":14.055,"n":3101,"o":14.24,"t":"2025-09-16T04:00:00Z","v":106218,"vw":14.270158},{"c":14.13,"h":14.6,"l":14.0555,"n":3275,"o":14.45,"t":"2025-09-17T04:00:00Z","v":117042,"vw":14.255535},{"c":14.57,"h":14.67,"l":14.185,"n":5085,"o":14.21,"t":"2025-09-18T04:00:00Z","v":141088,"vw":14.489917},{"c":14.35,"h":14.66,"l":14.18,"n":2282,"o":14.66,"t":"2025-09-19T04:00:00Z","v":354275,"vw":14.369287},{"c":14.32,"h":14.5713,"l":14.02,"n":4395,"o":14.26,"t":"2025-09-22T04:00:00Z","v":225030,"vw":14.323419},{"c":14.06,"h":14.65,"l":13.93,"n":4530,"o":14.44,"t":"2025-09-23T04:00:00Z","v":258415,"vw":14.317516},{"c":13.83,"h":14.3,"l":13.82,"n":2989,"o":14.18,"t":"2025-09-24T04:00:00Z","v":140107,"vw":14.032128},{"c":13.65,"h":13.85,"l":13.55,"n":3384,"o":13.82,"t":"2025-09-25T04:00:00Z","v":134084,"vw":13.681687},{"c":13.71,"h":13.79,"l":13.56,"n":2846,"o":13.69,"t":"2025-09-26T04:00:00Z","v":99536,"vw":13.680941},{"c":13.84,"h":13.92,"l":13.5923,"n":2990,"o":13.71,"t":"2025-09-29T04:00:00Z","v":124292,"vw":13.745499},{"c":13.67,"h":13.9,"l":13.57,"n":3160,"o":13.77,"t":"2025-09-30T04:00:00Z","v":107333,"vw":13.699029},{"c":13.57,"h":13.745,"l":13.415,"n":3458,"o":13.61,"t":"2025-10-01T04:00:00Z","v":139558,"vw":13.568509},{"c":13.67,"h":13.71,"l":13.44,"n":3196,"o":13.51,"t":"2025-10-02T04:00:00Z","v":108303,"vw":13.575748},{"c":13.99,"h":14.06,"l":13.68,"n":3448,"o":13.68,"t":"2025-10-03T04:00:00Z","v":147984,"vw":13.93601},{"c":13.95,"h":14.045,"l":13.695,"n":3950,"o":13.98,"t":"2025-10-06T04:00:00Z","v":107645,"vw":13.932714},{"c":13.86,"h":14.055,"l":13.795,"n":3549,"o":13.99,"t":"2025-10-07T04:00:00Z","v":91073,"vw":13.892751},{"c":14.02,"h":14.12,"l":13.78,"n":3085,"o":13.88,"t":"2025-10-08T04:00:00Z","v":110183,"vw":13.997075},{"c":14.03,"h":14.15,"l":13.77,"n":2977,"o":14.04,"t":"2025-10-09T04:00:00Z","v":120897,"vw":14.022296},{"c":13.27,"h":14.06,"l":13.25,"n":3803,"o":13.96,"t":"2025-10-10T04:00:00Z","v":131399,"vw":13.483161},{"c":13.26,"h":13.6,"l":13.16,"n":3613,"o":13.36,"t":"2025-10-13T04:00:00Z","v":150614,"vw":13.313649},{"c":13.27,"h":13.405,"l":13.02,"n":3202,"o":13.19,"t":"2025-10-14T04:00:00Z","v":107101,"vw":13.25482},{"c":13.17,"h":13.475,"l":13.07,"n":3201,"o":13.3,"t":"2025-10-15T04:00:00Z","v":135341,"vw":13.210674},{"c":12.86,"h":13.39,"l":12.8,"n":3483,"o":13.34,"t":"2025-10-16T04:00:00Z","v":138306,"vw":12.991381},{"c":12.92,"h":13.1152,"l":12.8107,"n":4172,"o":12.85,"t":"2025-10-17T04:00:00Z","v":150563,"vw":12.980939},{"c":12.72,"h":13.58,"l":12.6,"n":3856,"o":12.95,"t":"2025-10-20T04:00:00Z","v":222776,"vw":13.019548},{"c":12.87,"h":13.17,"l":12.56,"n":3088,"o":12.63,"t":"2025-10-21T04:00:00Z","v":138075,"vw":12.911416},{"c":12.64,"h":13.045,"l":12.53,"n":3562,"o":12.85,"t":"2025-10-22T04:00:00Z","v":147837,"vw":12.732259},{"c":12.48,"h":12.79,"l":12.17,"n":4636,"o":12.77,"t":"2025-10-23T04:00:00Z","v":300214,"vw":12.500565},{"c":12.54,"h":12.7099,"l":12.42,"n":3036,"o":12.58,"t":"2025-10-24T04:00:00Z","v":184217,"vw":12.553974},{"c":12.72,"h":13.08,"l":12.52,"n":3355,"o":12.52,"t":"2025-10-27T04:00:00Z","v":178776,"vw":12.808875},{"c":12.73,"h":12.855,"l":12.45,"n":2630,"o":12.81,"t":"2025-10-28T04:00:00Z","v":82749,"vw":12.705201},{"c":12.18,"h":12.68,"l":12.12,"n":3020,"o":12.68,"t":"2025-10-29T04:00:00Z","v":154549,"vw":12.294082},{"c":12.14,"h":12.33,"l":12.0901,"n":4590,"o":12.1,"t":"2025-10-30T04:00:00Z","v":230007,"vw":12.183858},{"c":12.02,"h":12.3,"l":11.915,"n":3100,"o":12.08,"t":"2025-10-31T04:00:00Z","v":156417,"vw":12.099989},{"c":11.88,"h":12.195,"l":11.81,"n":3883,"o":11.96,"t":"2025-11-03T05:00:00Z","v":175632,"vw":11.93601},{"c":11.98,"h":12.3715,"l":11.25,"n":4694,"o":11.47,"t":"2025-11-04T05:00:00Z","v":185834,"vw":11.938026},{"c":12.18,"h":12.4,"l":11.72,"n":4909,"o":11.97,"t":"2025-11-05T05:00:00Z","v":256948,"vw":12.102481},{"c":11.8,"h":12.38,"l":11.79,"n":4946,"o":12.18,"t":"2025-11-06T05:00:00Z","v":282962,"vw":12.056532},{"c":11.93,"h":12.01,"l":11.72,"n":4827,"o":11.82,"t":"2025-11-07T05:00:00Z","v":191327,"vw":11.899867},{"c":11.79,"h":12.19,"l":11.72,"n":3472,"o":11.98,"t":"2025-11-10T05:00:00Z","v":182343,"vw":11.931251},{"c":11.65,"h":11.97,"l":11.62,"n":2888,"o":11.83,"t":"2025-11-11T05:00:00Z","v":161684,"vw":11.730584},{"c":11.63,"h":11.9299,"l":11.575,"n":3187,"o":11.7,"t":"2025-11-12T05:00:00Z","v":146900,"vw":11.681244},{"c":11.46,"h":11.71,"l":11.314,"n":2492,"o":11.58,"t":"2025-11-13T05:00:00Z","v":110445,"vw":11.454169},{"c":11.38,"h":11.48,"l":11.27,"n":3507,"o":11.33,"t":"2025-11-14T05:00:00Z","v":113392,"vw":11.36457},{"c":11.1,"h":11.435,"l":11.08,"n":4996,"o":11.32,"t":"2025-11-17T05:00:00Z","v":313849,"vw":11.181256},{"c":11.18,"h":11.28,"l":10.94,"n":4390,"o":11.01,"t":"2025-11-18T05:00:00Z","v":249369,"vw":11.077072},{"c":10.77,"h":11.27,"l":10.74,"n":3510,"o":11.27,"t":"2025-11-19T05:00:00Z","v":175662,"vw":10.926992},{"c":10.42,"h":10.98,"l":10.36,"n":6001,"o":10.8,"t":"2025-11-20T05:00:00Z","v":308422,"vw":10.603885},{"c":10.68,"h":10.775,"l":10.46,"n":4557,"o":10.48,"t":"2025-11-21T05:00:00Z","v":202748,"vw":10.659089},{"c":10.59,"h":10.69,"l":10.445,"n":4645,"o":10.64,"t":"2025-11-24T05:00:00Z","v":254131,"vw":10.593147},{"c":10.91,"h":10.96,"l":10.68,"n":4186,"o":10.68,"t":"2025-11-25T05:00:00Z","v":254128,"vw":10.869292},{"c":10.97,"h":11.06,"l":10.86,"n":3541,"o":10.88,"t":"2025-11-26T05:00:00Z","v":153560,"vw":10.977424},{"c":10.97,"h":11.1,"l":10.94,"n":2146,"o":11.05,"t":"2025-11-28T05:00:00Z","v":63984,"vw":11.011389},{"c":10.74,"h":10.99,"l":10.7,"n":3811,"o":10.91,"t":"2025-12-01T05:00:00Z","v":205618,"vw":10.816895},{"c":10.99,"h":11.05,"l":10.67,"n":4594,"o":10.73,"t":"2025-12-02T05:00:00Z","v":278799,"vw":10.931822},{"c":11.01,"h":11.1199,"l":10.89,"n":2603,"o":11.02,"t":"2025-12-03T05:00:00Z","v":138158,"vw":11.000811},{"c":10.86,"h":11.085,"l":10.7201,"n":5067,"o":11.05,"t":"2025-12-04T05:00:00Z","v":312961,"vw":10.837336},{"c":10.88,"h":11.099,"l":10.79,"n":3600,"o":10.79,"t":"2025-12-05T05:00:00Z","v":219138,"vw":10.951388},{"c":11.36,"h":11.4,"l":10.86,"n":4756,"o":10.92,"t":"2025-12-08T05:00:00Z","v":198336,"vw":11.222872},{"c":11.3,"h":11.6,"l":11.22,"n":5318,"o":11.42,"t":"2025-12-09T05:00:00Z","v":279941,"vw":11.392368},{"c":11.66,"h":11.81,"l":11.2401,"n":4006,"o":11.31,"t":"2025-12-10T05:00:00Z","v":209891,"vw":11.580658},{"c":11.83,"h":11.92,"l":11.6153,"n":6336,"o":11.66,"t":"2025-12-11T05:00:00Z","v":269907,"vw":11.795632},{"c":12.36,"h":12.4699,"l":11.87,"n":6312,"o":11.92,"t":"2025-12-12T05:00:00Z","v":564878,"vw":12.198819},{"c":12,"h":12.39,"l":11.87,"n":6007,"o":12.39,"t":"2025-12-15T05:00:00Z","v":371758,"vw":12.031499},{"c":12.03,"h":12.145,"l":11.95,"n":4512,"o":12.04,"t":"2025-12-16T05:00:00Z","v":237568,"vw":12.040565},{"c":12.18,"h":12.31,"l":12.04,"n":4349,"o":12.04,"t":"2025-12-17T05:00:00Z","v":263981,"vw":12.178398},{"c":12.03,"h":12.4,"l":11.91,"n":4254,"o":12.23,"t":"2025-12-18T05:00:00Z","v":326178,"vw":12.081209},{"c":11.85,"h":12.15,"l":11.7101,"n":4833,"o":11.99,"t":"2025-12-19T05:00:00Z","v":771184,"vw":11.906645},{"c":11.33,"h":11.8299,"l":11.1701,"n":5329,"o":11.73,"t":"2025-12-22T05:00:00Z","v":456701,"vw":11.399908},{"c":11.15,"h":11.41,"l":11.07,"n":3459,"o":11.32,"t":"2025-12-23T05:00:00Z","v":197193,"vw":11.192259},{"c":11.28,"h":11.32,"l":11.12,"n":2083,"o":11.12,"t":"2025-12-24T05:00:00Z","v":113010,"vw":11.25588},{"c":11.04,"h":11.37,"l":11.02,"n":3502,"o":11.31,"t":"2025-12-26T05:00:00Z","v":336097,"vw":11.136386},{"c":10.54,"h":11.14,"l":10.53,"n":4521,"o":11,"t":"2025-12-29T05:00:00Z","v":264476,"vw":10.759607},{"c":10.54,"h":10.64,"l":10.44,"n":3929,"o":10.51,"t":"2025-12-30T05:00:00Z","v":242300,"vw":10.541654},{"c":10.68,"h":10.69,"l":10.48,"n":3232,"o":10.5,"t":"2025-12-31T05:00:00Z","v":187354,"vw":10.617836},{"c":10.4,"h":10.775,"l":10.335,"n":3127,"o":10.69,"t":"2026-01-02T05:00:00Z","v":160825,"vw":10.474327},{"c":10.95,"h":10.97,"l":10.1,"n":6929,"o":10.19,"t":"2026-01-05T05:00:00Z","v":399788,"vw":10.689034},{"c":10.83,"h":11.135,"l":10.77,"n":7090,"o":10.93,"t":"2026-01-06T05:00:00Z","v":525173,"vw":10.908649},{"c":10.69,"h":10.88,"l":10.5,"n":4535,"o":10.88,"t":"2026-01-07T05:00:00Z","v":196873,"vw":10.707066},{"c":11.03,"h":11.26,"l":10.62,"n":4342,"o":10.62,"t":"2026-01-08T05:00:00Z","v":186755,"vw":11.05225},{"c":11.42,"h":11.47,"l":10.94,"n":4536,"o":11.07,"t":"2026-01-09T05:00:00Z","v":290920,"vw":11.296239},{"c":11.69,"h":11.76,"l":11.32,"n":3800,"o":11.44,"t":"2026-01-12T05:00:00Z","v":204042,"vw":11.620152},{"c":11.8,"h":11.85,"l":11.6137,"n":3409,"o":11.71,"t":"2026-01-13T05:00:00Z","v":199365,"vw":11.746554},{"c":11.68,"h":12.019,"l":11.66,"n":2972,"o":11.81,"t":"2026-01-14T05:00:00Z","v":170491,"vw":11.764793},{"c":11.83,"h":11.9,"l":11.575,"n":3879,"o":11.83,"t":"2026-01-15T05:00:00Z","v":253715,"vw":11.807025},{"c":11.82,"h":11.86,"l":11.675,"n":2795,"o":11.79,"t":"2026-01-16T05:00:00Z","v":212231,"vw":11.779052},{"c":11.66,"h":11.7899,"l":11.575,"n":2991,"o":11.72,"t":"2026-01-20T05:00:00Z","v":136355,"vw":11.673166},{"c":11.8,"h":11.96,"l":11.53,"n":3598,"o":11.7,"t":"2026-01-21T05:00:00Z","v":234695,"vw":11.818501},{"c":11.7,"h":11.97,"l":11.54,"n":2116,"o":11.84,"t":"2026-01-22T05:00:00Z","v":164477,"vw":11.725378},{"c":12.05,"h":12.1,"l":11.61,"n":2616,"o":11.7,"t":"2026-01-23T05:00:00Z","v":169394,"vw":11.98018},{"c":12,"h":12.1399,"l":11.74,"n":3328,"o":12.1,"t":"2026-01-26T05:00:00Z","v":154824,"vw":11.929505},{"c":11.46,"h":12,"l":11.28,"n":4664,"o":11.99,"t":"2026-01-27T05:00:00Z","v":332101,"vw":11.617792},{"c":11.19,"h":11.7499,"l":11.17,"n":3221,"o":11.45,"t":"2026-01-28T05:00:00Z","v":217879,"vw":11.372791},{"c":11.15,"h":11.24,"l":11.03,"n":2443,"o":11.17,"t":"2026-01-29T05:00:00Z","v":135224,"vw":11.107476},{"c":11.44,"h":11.51,"l":10.95,"n":3649,"o":11.05,"t":"2026-01-30T05:00:00Z","v":298219,"vw":11.268555},{"c":11.5,"h":11.91,"l":11.31,"n":4867,"o":11.31,"t":"2026-02-02T05:00:00Z","v":363530,"vw":11.644583},{"c":11.01,"h":11.575,"l":10.95,"n":4210,"o":11.48,"t":"2026-02-03T05:00:00Z","v":182270,"vw":11.166435},{"c":11.14,"h":11.24,"l":10.94,"n":3983,"o":11.16,"t":"2026-02-04T05:00:00Z","v":187989,"vw":11.126699},{"c":10.83,"h":11.31,"l":10.81,"n":3455,"o":11.21,"t":"2026-02-05T05:00:00Z","v":208441,"vw":10.953259},{"c":11.36,"h":11.61,"l":10.82,"n":4615,"o":10.82,"t":"2026-02-06T05:00:00Z","v":368649,"vw":11.339759},{"c":11.3,"h":11.47,"l":11.15,"n":3378,"o":11.32,"t":"2026-02-09T05:00:00Z","v":131039,"vw":11.321956},{"c":11.14,"h":11.5833,"l":11.14,"n":3703,"o":11.34,"t":"2026-02-10T05:00:00Z","v":182074,"vw":11.351833},{"c":10.85,"h":11.152,"l":10.8,"n":3791,"o":11.15,"t":"2026-02-11T05:00:00Z","v":208304,"vw":10.919644},{"c":10.81,"h":10.93,"l":10.67,"n":2995,"o":10.87,"t":"2026-02-12T05:00:00Z","v":157518,"vw":10.797468},{"c":10.77,"h":11.2399,"l":10.75,"n":2658,"o":10.99,"t":"2026-02-13T05:00:00Z","v":124532,"vw":10.854099},{"c":10.8,"h":10.84,"l":10.56,"n":3745,"o":10.78,"t":"2026-02-17T05:00:00Z","v":176137,"vw":10.74429},{"c":10.71,"h":11.0499,"l":10.15,"n":7014,"o":10.5,"t":"2026-02-18T05:00:00Z","v":455883,"vw":10.56443},{"c":10.62,"h":10.66,"l":10.1,"n":10009,"o":10.5,"t":"2026-02-19T05:00:00Z","v":811395,"vw":10.319299},{"c":10.63,"h":10.715,"l":10.415,"n":4506,"o":10.64,"t":"2026-02-20T05:00:00Z","v":235596,"vw":10.557492},{"c":10.6,"h":10.74,"l":10.35,"n":4882,"o":10.61,"t":"2026-02-23T05:00:00Z","v":260571,"vw":10.565535},{"c":10.48,"h":10.785,"l":10.43,"n":4533,"o":10.62,"t":"2026-02-24T05:00:00Z","v":255599,"vw":10.600715},{"c":10.65,"h":10.68,"l":10.275,"n":3207,"o":10.41,"t":"2026-02-25T05:00:00Z","v":150735,"vw":10.518038},{"c":10.43,"h":10.77,"l":10.34,"n":3755,"o":10.59,"t":"2026-02-26T05:00:00Z","v":466056,"vw":10.468051},{"c":10.53,"h":10.58,"l":10.37,"n":2754,"o":10.43,"t":"2026-02-27T05:00:00Z","v":124262,"vw":10.495603},{"c":10.44,"h":10.55,"l":10.25,"n":3387,"o":10.34,"t":"2026-03-02T05:00:00Z","v":153855,"vw":10.414897},{"c":10.46,"h":10.47,"l":10.18,"n":4375,"o":10.25,"t":"2026-03-03T05:00:00Z","v":191934,"vw":10.329613},{"c":10.71,"h":10.75,"l":10.3641,"n":4034,"o":10.56,"t":"2026-03-04T05:00:00Z","v":150798,"vw":10.645654},{"c":10.8,"h":10.8699,"l":10.63,"n":4868,"o":10.64,"t":"2026-03-05T05:00:00Z","v":191794,"vw":10.775439},{"c":10.77,"h":10.8,"l":10.5,"n":3989,"o":10.63,"t":"2026-03-06T05:00:00Z","v":138288,"vw":10.691513},{"c":10.67,"h":10.82,"l":10.36,"n":5347,"o":10.63,"t":"2026-03-09T04:00:00Z","v":301705,"vw":10.592026},{"c":10.73,"h":10.87,"l":10.515,"n":3937,"o":10.58,"t":"2026-03-10T04:00:00Z","v":163208,"vw":10.727552},{"c":10.12,"h":10.86,"l":10.04,"n":5794,"o":10.73,"t":"2026-03-11T04:00:00Z","v":571704,"vw":10.310748},{"c":9.53,"h":10.05,"l":9.44,"n":6506,"o":10.02,"t":"2026-03-12T04:00:00Z","v":423256,"vw":9.637338},{"c":9.62,"h":9.659,"l":9.22,"n":7799,"o":9.53,"t":"2026-03-13T04:00:00Z","v":447283,"vw":9.417007},{"c":10.05,"h":10.14,"l":9.65,"n":4105,"o":9.78,"t":"2026-03-16T04:00:00Z","v":304332,"vw":9.959127},{"c":10.05,"h":10.18,"l":10.01,"n":5546,"o":10.08,"t":"2026-03-17T04:00:00Z","v":274620,"vw":10.067108},{"c":10.1,"h":10.14,"l":9.78,"n":3762,"o":9.95,"t":"2026-03-18T04:00:00Z","v":184958,"vw":10.056127},{"c":10.07,"h":10.19,"l":9.97,"n":3529,"o":10.05,"t":"2026-03-19T04:00:00Z","v":173087,"vw":10.064353},{"c":10,"h":10.3,"l":9.84,"n":6373,"o":10.2,"t":"2026-03-20T04:00:00Z","v":701401,"vw":10.034158},{"c":10.1,"h":10.2,"l":9.76,"n":5931,"o":10.13,"t":"2026-03-23T04:00:00Z","v":431113,"vw":10.00172},{"c":9.59,"h":10.15,"l":9.55,"n":3679,"o":10,"t":"2026-03-24T04:00:00Z","v":195560,"vw":9.773223},{"c":9.59,"h":9.71,"l":9.45,"n":5412,"o":9.68,"t":"2026-03-25T04:00:00Z","v":243104,"vw":9.605462},{"c":9.63,"h":9.77,"l":9.49,"n":4334,"o":9.54,"t":"2026-03-26T04:00:00Z","v":241464,"vw":9.631941},{"c":9.75,"h":9.81,"l":9.5,"n":3753,"o":9.58,"t":"2026-03-27T04:00:00Z","v":294373,"vw":9.689325},{"c":9.99,"h":10.22,"l":9.91,"n":5463,"o":10.17,"t":"2026-03-30T04:00:00Z","v":389568,"vw":10.057873},{"c":10.19,"h":10.24,"l":9.93,"n":2888,"o":10,"t":"2026-03-31T04:00:00Z","v":170097,"vw":10.115742},{"c":10.1,"h":10.22,"l":10.055,"n":3509,"o":10.2,"t":"2026-04-01T04:00:00Z","v":137065,"vw":10.124977},{"c":10.36,"h":10.36,"l":10,"n":3131,"o":10.06,"t":"2026-04-02T04:00:00Z","v":159733,"vw":10.240583},{"c":10.52,"h":10.565,"l":10.27,"n":3247,"o":10.32,"t":"2026-04-06T04:00:00Z","v":163435,"vw":10.438261},{"c":10.2,"h":10.3836,"l":10.085,"n":3416,"o":10.37,"t":"2026-04-07T04:00:00Z","v":195600,"vw":10.224361},{"c":10.22,"h":10.46,"l":10.06,"n":4618,"o":10.46,"t":"2026-04-08T04:00:00Z","v":199427,"vw":10.214983},{"c":10.21,"h":10.27,"l":10.1,"n":3641,"o":10.12,"t":"2026-04-09T04:00:00Z","v":225699,"vw":10.191745},{"c":10.06,"h":10.17,"l":9.95,"n":2926,"o":10.17,"t":"2026-04-10T04:00:00Z","v":164940,"vw":10.057972},{"c":10.63,"h":10.64,"l":9.99,"n":5405,"o":10.02,"t":"2026-04-13T04:00:00Z","v":451870,"vw":10.36855},{"c":10.88,"h":11.055,"l":10.615,"n":6557,"o":10.65,"t":"2026-04-14T04:00:00Z","v":457992,"vw":10.875845},{"c":10.85,"h":10.9,"l":10.76,"n":3667,"o":10.77,"t":"2026-04-15T04:00:00Z","v":172723,"vw":10.817807},{"c":10.87,"h":10.89,"l":10.7,"n":3414,"o":10.81,"t":"2026-04-16T04:00:00Z","v":202794,"vw":10.794419},{"c":10.96,"h":11,"l":10.82,"n":2790,"o":10.96,"t":"2026-04-17T04:00:00Z","v":175046,"vw":10.933003},{"c":10.92,"h":11.07,"l":10.79,"n":3668,"o":10.85,"t":"2026-04-20T04:00:00Z","v":205175,"vw":10.918199},{"c":11.05,"h":11.07,"l":10.86,"n":3601,"o":10.87,"t":"2026-04-21T04:00:00Z","v":167850,"vw":10.991479},{"c":10.95,"h":11.08,"l":10.815,"n":3139,"o":11.07,"t":"2026-04-22T04:00:00Z","v":146148,"vw":10.921363},{"c":10.98,"h":11.05,"l":10.8665,"n":3349,"o":10.99,"t":"2026-04-23T04:00:00Z","v":148719,"vw":10.950394},{"c":11.15,"h":11.15,"l":10.88,"n":2545,"o":10.95,"t":"2026-04-24T04:00:00Z","v":102609,"vw":11.075758},{"c":10.76,"h":11.14,"l":10.72,"n":3667,"o":11.14,"t":"2026-04-27T04:00:00Z","v":147088,"vw":10.881361},{"c":10.81,"h":10.94,"l":10.62,"n":4062,"o":10.77,"t":"2026-04-28T04:00:00Z","v":130791,"vw":10.8233},{"c":10.92,"h":10.95,"l":10.58,"n":4051,"o":10.73,"t":"2026-04-29T04:00:00Z","v":145878,"vw":10.838008},{"c":10.87,"h":11.04,"l":10.79,"n":2806,"o":10.89,"t":"2026-04-30T04:00:00Z","v":122614,"vw":10.909803},{"c":10.91,"h":11.14,"l":10.885,"n":3037,"o":10.92,"t":"2026-05-01T04:00:00Z","v":101039,"vw":10.977118},{"c":10.63,"h":10.84,"l":10.555,"n":3712,"o":10.84,"t":"2026-05-04T04:00:00Z","v":150483,"vw":10.645472},{"c":13.02,"h":13.43,"l":9.921,"n":11920,"o":10,"t":"2026-05-05T04:00:00Z","v":834309,"vw":12.736871},{"c":12.69,"h":13.21,"l":12.36,"n":7668,"o":13.19,"t":"2026-05-06T04:00:00Z","v":302526,"vw":12.706327},{"c":12.69,"h":12.9,"l":12.5,"n":5064,"o":12.66,"t":"2026-05-07T04:00:00Z","v":193629,"vw":12.700809},{"c":12.59,"h":12.81,"l":12.43,"n":3536,"o":12.67,"t":"2026-05-08T04:00:00Z","v":112221,"vw":12.62781},{"c":12.4,"h":12.76,"l":12.13,"n":4537,"o":12.51,"t":"2026-05-11T04:00:00Z","v":183017,"vw":12.445676},{"c":12.57,"h":12.82,"l":12.15,"n":3846,"o":12.31,"t":"2026-05-12T04:00:00Z","v":170240,"vw":12.597078},{"c":12.48,"h":12.79,"l":12.47,"n":4488,"o":12.77,"t":"2026-05-13T04:00:00Z","v":250855,"vw":12.624602},{"c":12.59,"h":12.77,"l":12.37,"n":3751,"o":12.57,"t":"2026-05-14T04:00:00Z","v":143914,"vw":12.632605},{"c":12.48,"h":12.7099,"l":12.274,"n":3684,"o":12.59,"t":"2026-05-15T04:00:00Z","v":135122,"vw":12.564517},{"c":12.45,"h":12.8084,"l":12.39,"n":3178,"o":12.65,"t":"2026-05-18T04:00:00Z","v":173955,"vw":12.61854},{"c":12.59,"h":12.66,"l":12.245,"n":3193,"o":12.38,"t":"2026-05-19T04:00:00Z","v":146788,"vw":12.507043},{"c":12.6,"h":12.6921,"l":12.235,"n":3293,"o":12.49,"t":"2026-05-20T04:00:00Z","v":148958,"vw":12.58625},{"c":12.63,"h":12.75,"l":12.275,"n":4011,"o":12.47,"t":"2026-05-21T04:00:00Z","v":208315,"vw":12.61098},{"c":12.59,"h":13,"l":12.52,"n":3005,"o":12.65,"t":"2026-05-22T04:00:00Z","v":127953,"vw":12.62894},{"c":13.09,"h":13.2899,"l":12.48,"n":5791,"o":12.56,"t":"2026-05-26T04:00:00Z","v":364356,"vw":12.976856},{"c":12.72,"h":13.0499,"l":12.6,"n":4188,"o":12.8,"t":"2026-05-27T04:00:00Z","v":139796,"vw":12.785966},{"c":13.15,"h":13.15,"l":12.62,"n":3807,"o":12.75,"t":"2026-05-28T04:00:00Z","v":161120,"vw":13.003412},{"c":12.53,"h":13.18,"l":12.46,"n":3171,"o":13.15,"t":"2026-05-29T04:00:00Z","v":456728,"vw":12.634448},{"c":12.7,"h":12.81,"l":12.26,"n":4538,"o":12.26,"t":"2026-06-01T04:00:00Z","v":201948,"vw":12.646836},{"c":12.36,"h":12.67,"l":12.35,"n":3104,"o":12.47,"t":"2026-06-02T04:00:00Z","v":117118,"vw":12.518796},{"c":12.24,"h":12.4623,"l":12.14,"n":3966,"o":12.23,"t":"2026-06-03T04:00:00Z","v":186065,"vw":12.298673},{"c":12.27,"h":12.45,"l":12.24,"n":2625,"o":12.31,"t":"2026-06-04T04:00:00Z","v":112629,"vw":12.309743},{"c":12.1,"h":12.4,"l":12.025,"n":3062,"o":12.35,"t":"2026-06-05T04:00:00Z","v":103731,"vw":12.139491},{"c":12.07,"h":12.2999,"l":11.93,"n":3383,"o":12.09,"t":"2026-06-08T04:00:00Z","v":147232,"vw":12.104545},{"c":12.18,"h":12.31,"l":11.91,"n":4484,"o":12.18,"t":"2026-06-09T04:00:00Z","v":218824,"vw":12.134592},{"c":12.14,"h":12.392,"l":12.1,"n":2751,"o":12.23,"t":"2026-06-10T04:00:00Z","v":107197,"vw":12.203933},{"c":11.92,"h":12.27,"l":11.87,"n":2306,"o":12.13,"t":"2026-06-11T04:00:00Z","v":80399,"vw":11.994099},{"c":11.89,"h":12.04,"l":11.84,"n":2706,"o":12,"t":"2026-06-12T04:00:00Z","v":111598,"vw":11.909561},{"c":11.94,"h":12.31,"l":11.89,"n":2515,"o":11.9,"t":"2026-06-15T04:00:00Z","v":159692,"vw":12.029845},{"c":11.27,"h":11.96,"l":11.25,"n":3000,"o":11.84,"t":"2026-06-16T04:00:00Z","v":171121,"vw":11.529019},{"c":11.25,"h":11.54,"l":11.25,"n":3497,"o":11.28,"t":"2026-06-17T04:00:00Z","v":155065,"vw":11.354555},{"c":11.04,"h":11.41,"l":11.01,"n":3723,"o":11.27,"t":"2026-06-18T04:00:00Z","v":504059,"vw":11.079221},{"c":11.02,"h":11.57,"l":10.94,"n":4951,"o":11,"t":"2026-06-22T04:00:00Z","v":345027,"vw":11.318204},{"c":10.62,"h":11.23,"l":10.59,"n":4704,"o":11.09,"t":"2026-06-23T04:00:00Z","v":316546,"vw":10.827309},{"c":10.36,"h":10.735,"l":10.265,"n":7217,"o":10.41,"t":"2026-06-24T04:00:00Z","v":327072,"vw":10.406797},{"c":10.2,"h":10.56,"l":9.7799,"n":6301,"o":10.39,"t":"2026-06-25T04:00:00Z","v":437659,"vw":9.984413},{"c":10.51,"h":10.59,"l":10.04,"n":8001,"o":10.21,"t":"2026-06-26T04:00:00Z","v":1585367,"vw":10.468823},{"c":10.7,"h":11,"l":10.345,"n":5568,"o":10.61,"t":"2026-06-29T04:00:00Z","v":211789,"vw":10.768365},{"c":10.61,"h":10.87,"l":10.37,"n":3556,"o":10.62,"t":"2026-06-30T04:00:00Z","v":177735,"vw":10.675211},{"c":11.03,"h":11.065,"l":10.65,"n":3448,"o":10.65,"t":"2026-07-01T04:00:00Z","v":203723,"vw":10.980262},{"c":10.96,"h":11.19,"l":10.91,"n":4750,"o":10.98,"t":"2026-07-02T04:00:00Z","v":278808,"vw":10.999182},{"c":11.04,"h":11.1599,"l":10.82,"n":3718,"o":10.95,"t":"2026-07-06T04:00:00Z","v":155876,"vw":11.055647},{"c":10.89,"h":11.14,"l":10.83,"n":4260,"o":11.14,"t":"2026-07-07T04:00:00Z","v":152773,"vw":10.929304},{"c":10.67,"h":10.87,"l":10.54,"n":3720,"o":10.71,"t":"2026-07-08T04:00:00Z","v":146305,"vw":10.643194},{"c":10.68,"h":10.74,"l":10.55,"n":2883,"o":10.71,"t":"2026-07-09T04:00:00Z","v":119613,"vw":10.663737},{"c":10.72,"h":10.8999,"l":10.67,"n":2914,"o":10.79,"t":"2026-07-10T04:00:00Z","v":120849,"vw":10.773977},{"c":11.03,"h":11.12,"l":10.67,"n":4384,"o":10.67,"t":"2026-07-13T04:00:00Z","v":210763,"vw":10.977881},{"c":10.61,"h":11.16,"l":10.58,"n":3198,"o":11.07,"t":"2026-07-14T04:00:00Z","v":150348,"vw":10.729915},{"c":10.63,"h":10.825,"l":10.61,"n":3718,"o":10.66,"t":"2026-07-15T04:00:00Z","v":202854,"vw":10.699435},{"c":10.5,"h":10.78,"l":10.44,"n":2938,"o":10.58,"t":"2026-07-16T04:00:00Z","v":128513,"vw":10.54399},{"c":10.26,"h":10.67,"l":10.24,"n":3176,"o":10.5,"t":"2026-07-17T04:00:00Z","v":165297,"vw":10.325934},{"c":10.38,"h":10.42,"l":10.11,"n":4171,"o":10.29,"t":"2026-07-20T04:00:00Z","v":158598,"vw":10.274266},{"c":10.52,"h":10.53,"l":10.27,"n":3743,"o":10.29,"t":"2026-07-21T04:00:00Z","v":156710,"vw":10.430722},{"c":9.76,"h":10.69,"l":9.76,"n":4610,"o":10.51,"t":"2026-07-22T04:00:00Z","v":262130,"vw":10.086353},{"c":9.45,"h":9.78,"l":9.39,"n":4552,"o":9.76,"t":"2026-07-23T04:00:00Z","v":262713,"vw":9.542562},{"c":9.68,"h":9.7,"l":9.39,"n":4120,"o":9.44,"t":"2026-07-24T04:00:00Z","v":207498,"vw":9.560089},{"c":9.91,"h":9.98,"l":9.495,"n":3309,"o":9.63,"t":"2026-07-27T04:00:00Z","v":152261,"vw":9.837208},{"c":9.75,"h":10,"l":9.65,"n":2635,"o":9.86,"t":"2026-07-28T04:00:00Z","v":98174,"vw":9.727474},{"c":9.64,"h":9.79,"l":9.52,"n":2870,"o":9.67,"t":"2026-07-29T04:00:00Z","v":128495,"vw":9.664579},{"c":9.91,"h":9.97,"l":9.6,"n":2236,"o":9.6,"t":"2026-07-30T04:00:00Z","v":120622,"vw":9.819932},{"c":9.83,"h":9.95,"l":9.6339,"n":2274,"o":9.86,"t":"2026-07-31T04:00:00Z","v":103381,"vw":9.816715},{"c":9.74,"h":10.13,"l":9.68,"n":5180,"o":9.77,"t":"2026-08-03T04:00:00Z","v":250794,"vw":9.897796},{"c":13.08,"h":13.45,"l":11.95,"n":14299,"o":12.03,"t":"2026-08-04T04:00:00Z","v":908509,"vw":12.900773},{"c":12.28,"h":13.36,"l":12.23,"n":7219,"o":13.14,"t":"2026-08-05T04:00:00Z","v":347637,"vw":12.641644},{"c":12.12,"h":12.47,"l":11.66,"n":5775,"o":12.42,"t":"2026-08-06T04:00:00Z","v":338984,"vw":12.109691},{"c":12.62,"h":12.84,"l":12.185,"n":3952,"o":12.23,"t":"2026-08-07T04:00:00Z","v":140521,"vw":12.617208},{"c":12.09,"h":12.7799,"l":12,"n":3027,"o":12.55,"t":"2026-08-10T04:00:00Z","v":112117,"vw":12.290481},{"c":11.65,"h":12.05,"l":11.59,"n":2649,"o":11.99,"t":"2026-08-11T04:00:00Z","v":78003,"vw":11.78626},{"c":11.59,"h":11.77,"l":11.52,"n":3146,"o":11.66,"t":"2026-08-12T04:00:00Z","v":116991,"vw":11.638255},{"c":11.48,"h":11.8,"l":11.46,"n":2720,"o":11.56,"t":"2026-08-13T04:00:00Z","v":89821,"vw":11.608692},{"c":11.44,"h":11.6559,"l":11.4,"n":2100,"o":11.44,"t":"2026-08-14T04:00:00Z","v":73776,"vw":11.513944},{"c":11.44,"h":11.67,"l":11.33,"n":2703,"o":11.4,"t":"2026-08-17T04:00:00Z","v":160956,"vw":11.517561},{"c":11.29,"h":11.6,"l":11.26,"n":1688,"o":11.31,"t":"2026-08-18T04:00:00Z","v":73382,"vw":11.397216},{"c":11.58,"h":11.8,"l":11.31,"n":3597,"o":11.31,"t":"2026-08-19T04:00:00Z","v":128969,"vw":11.616222},{"c":11.62,"h":11.77,"l":11.43,"n":2961,"o":11.52,"t":"2026-08-20T04:00:00Z","v":126097,"vw":11.583758},{"c":11.95,"h":12.08,"l":11.55,"n":2407,"o":11.76,"t":"2026-08-21T04:00:00Z","v":179328,"vw":11.900429},{"c":12,"h":12.26,"l":11.97,"n":2702,"o":11.99,"t":"2026-08-24T04:00:00Z","v":124220,"vw":12.071868},{"c":12.16,"h":12.19,"l":11.99,"n":1843,"o":12.04,"t":"2026-08-25T04:00:00Z","v":97451,"vw":12.091081},{"c":12.22,"h":12.49,"l":12.05,"n":3144,"o":12.05,"t":"2026-08-26T04:00:00Z","v":166389,"vw":12.281216},{"c":12.16,"h":12.57,"l":12.1,"n":1765,"o":12.28,"t":"2026-08-27T04:00:00Z","v":70702,"vw":12.319753},{"c":12.18,"h":12.45,"l":11.86,"n":1977,"o":12.21,"t":"2026-08-28T04:00:00Z","v":107408,"vw":12.154845},{"c":12.14,"h":12.295,"l":12,"n":2502,"o":12.03,"t":"2026-08-31T04:00:00Z","v":133065,"vw":12.17037},{"c":12.09,"h":12.35,"l":12.01,"n":2086,"o":12.01,"t":"2026-09-01T04:00:00Z","v":111039,"vw":12.183571},{"c":12.67,"h":13.04,"l":12.165,"n":3124,"o":12.17,"t":"2026-09-02T04:00:00Z","v":225882,"vw":12.748067},{"c":12.54,"h":12.9699,"l":12.34,"n":2413,"o":12.67,"t":"2026-09-03T04:00:00Z","v":108818,"vw":12.539691},{"c":12.63,"h":12.66,"l":12.37,"n":1922,"o":12.53,"t":"2026-09-04T04:00:00Z","v":54728,"vw":12.56222},{"c":12.16,"h":12.64,"l":12.12,"n":2880,"o":12.63,"t":"2026-09-08T04:00:00Z","v":88079,"vw":12.280536},{"c":12.14,"h":12.21,"l":11.9028,"n":2726,"o":12.11,"t":"2026-09-09T04:00:00Z","v":82930,"vw":12.061476},{"c":12.05,"h":12.09,"l":11.88,"n":2351,"o":12.04,"t":"2026-09-10T04:00:00Z","v":50793,"vw":12.011262},{"c":12.04,"h":12.226,"l":11.94,"n":2044,"o":12.1,"t":"2026-09-11T04:00:00Z","v":75757,"vw":12.07975},{"c":12,"h":12.2,"l":11.97,"n":1797,"o":12.02,"t":"2026-09-14T04:00:00Z","v":62232,"vw":12.055518},{"c":11.99,"h":12.06,"l":11.8,"n":2031,"o":12.04,"t":"2026-09-15T04:00:00Z","v":69552,"vw":11.968079},{"c":11.96,"h":12.13,"l":11.9,"n":2475,"o":12.08,"t":"2026-09-16T04:00:00Z","v":106819,"vw":12.014865},{"c":11.96,"h":12.119,"l":11.94,"n":1526,"o":12.03,"t":"2026-09-17T04:00:00Z","v":82715,"vw":12.007039},{"c":11.77,"h":12.048,"l":11.73,"n":2252,"o":11.94,"t":"2026-09-18T04:00:00Z","v":398987,"vw":11.79219},{"c":12.26,"h":12.34,"l":11.82,"n":3164,"o":11.82,"t":"2026-09-21T04:00:00Z","v":157996,"vw":12.209516},{"c":12.08,"h":12.48,"l":12.08,"n":1890,"o":12.38,"t":"2026-09-22T04:00:00Z","v":72470,"vw":12.230212},{"c":11.95,"h":12.18,"l":11.86,"n":2654,"o":12.04,"t":"2026-09-23T04:00:00Z","v":113848,"vw":12.030916},{"c":11.92,"h":12.02,"l":11.7495,"n":1830,"o":11.91,"t":"2026-09-24T04:00:00Z","v":78475,"vw":11.882107},{"c":12.17,"h":12.305,"l":11.83,"n":3436,"o":11.89,"t":"2026-09-25T04:00:00Z","v":200273,"vw":12.085963},{"c":11.71,"h":12.13,"l":11.71,"n":2620,"o":12.05,"t":"2026-09-28T04:00:00Z","v":113037,"vw":11.881665},{"c":11.61,"h":11.79,"l":11.6,"n":3521,"o":11.77,"t":"2026-09-29T04:00:00Z","v":124037,"vw":11.706851},{"c":11.52,"h":11.72,"l":11.51,"n":3574,"o":11.68,"t":"2026-09-30T04:00:00Z","v":138152,"vw":11.593071},{"c":11.43,"h":11.67,"l":11.301,"n":2535,"o":11.44,"t":"2026-10-01T04:00:00Z","v":123292,"vw":11.51291},{"c":11.73,"h":11.75,"l":11.54,"n":2054,"o":11.56,"t":"2026-10-02T04:00:00Z","v":82702,"vw":11.678017},{"c":11.67,"h":11.78,"l":11.62,"n":1778,"o":11.69,"t":"2026-10-05T04:00:00Z","v":65800,"vw":11.701133},{"c":11.51,"h":11.86,"l":11.51,"n":2422,"o":11.71,"t":"2026-10-06T04:00:00Z","v":84687,"vw":11.735179},{"c":11.44,"h":11.61,"l":11.39,"n":2043,"o":11.39,"t":"2026-10-07T04:00:00Z","v":84173,"vw":11.490803},{"c":11.43,"h":11.53,"l":11.38,"n":2129,"o":11.45,"t":"2026-10-08T04:00:00Z","v":110724,"vw":11.443968},{"c":11.61,"h":11.64,"l":11.42,"n":1770,"o":11.51,"t":"2026-10-09T04:00:00Z","v":58436,"vw":11.547519},{"c":11.62,"h":11.76,"l":11.54,"n":1840,"o":11.64,"t":"2026-10-12T04:00:00Z","v":91754,"vw":11.684908},{"c":11.67,"h":11.79,"l":11.51,"n":1685,"o":11.6,"t":"2026-10-13T04:00:00Z","v":103118,"vw":11.69529},{"c":11.85,"h":11.87,"l":11.57,"n":2303,"o":11.67,"t":"2026-10-14T04:00:00Z","v":197042,"vw":11.719329},{"c":12.06,"h":12.37,"l":11.9,"n":2346,"o":11.91,"t":"2026-10-15T04:00:00Z","v":119447,"vw":12.12121},{"c":11.88,"h":12.3,"l":11.825,"n":2057,"o":12.12,"t":"2026-10-16T04:00:00Z","v":94153,"vw":12.14433},{"c":12.03,"h":12.07,"l":11.71,"n":2698,"o":11.78,"t":"2026-10-19T04:00:00Z","v":111113,"vw":11.907045},{"c":12.06,"h":12.175,"l":11.94,"n":2567,"o":12.1,"t":"2026-10-20T04:00:00Z","v":125125,"vw":12.060464},{"c":12.1,"h":12.14,"l":11.92,"n":3357,"o":12.14,"t":"2026-10-21T04:00:00Z","v":135444,"vw":12.046871},{"c":12.17,"h":12.23,"l":12,"n":3024,"o":12,"t":"2026-10-22T04:00:00Z","v":122839,"vw":12.147287}],"volatilityBars":[{"c":11.84,"h":11.975,"l":11.82,"n":88,"o":11.82,"t":"2026-09-21T13:30:00Z","v":2372,"vw":11.879106},{"c":11.98,"h":11.98,"l":11.84,"n":59,"o":11.84,"t":"2026-09-21T13:45:00Z","v":6231,"vw":11.867805},{"c":12.15,"h":12.15,"l":12.05,"n":83,"o":12.07,"t":"2026-09-21T14:15:00Z","v":7874,"vw":12.092644},{"c":12.11,"h":12.11,"l":12.0551,"n":50,"o":12.1,"t":"2026-09-21T14:30:00Z","v":3291,"vw":12.095146},{"c":12.14,"h":12.14,"l":12.1,"n":47,"o":12.1249,"t":"2026-09-21T14:45:00Z","v":2310,"vw":12.120609},{"c":12.155,"h":12.17,"l":12.13,"n":47,"o":12.1301,"t":"2026-09-21T15:00:00Z","v":2678,"vw":12.148822},{"c":12.11,"h":12.2,"l":12.11,"n":91,"o":12.1799,"t":"2026-09-21T15:15:00Z","v":8683,"vw":12.146826},{"c":12.14,"h":12.15,"l":12.12,"n":79,"o":12.12,"t":"2026-09-21T15:30:00Z","v":2913,"vw":12.135799},{"c":12.22,"h":12.23,"l":12.14,"n":163,"o":12.14,"t":"2026-09-21T15:45:00Z","v":11691,"vw":12.178493},{"c":12.26,"h":12.27,"l":12.18,"n":154,"o":12.23,"t":"2026-09-21T16:00:00Z","v":9106,"vw":12.216484},{"c":12.28,"h":12.3,"l":12.2537,"n":99,"o":12.28,"t":"2026-09-21T16:15:00Z","v":5622,"vw":12.277817},{"c":12.2443,"h":12.2719,"l":12.2443,"n":38,"o":12.26,"t":"2026-09-21T16:30:00Z","v":1292,"vw":12.2542},{"c":12.25,"h":12.25,"l":12.235,"n":66,"o":12.25,"t":"2026-09-21T16:45:00Z","v":2993,"vw":12.238787},{"c":12.24,"h":12.24,"l":12.24,"n":11,"o":12.24,"t":"2026-09-21T17:00:00Z","v":388,"vw":12.24},{"c":12.29,"h":12.29,"l":12.235,"n":99,"o":12.24,"t":"2026-09-21T17:15:00Z","v":5171,"vw":12.259469},{"c":12.28,"h":12.28,"l":12.27,"n":61,"o":12.28,"t":"2026-09-21T17:30:00Z","v":2129,"vw":12.278423},{"c":12.27,"h":12.3,"l":12.26,"n":141,"o":12.265,"t":"2026-09-21T17:45:00Z","v":12727,"vw":12.275947},{"c":12.22,"h":12.26,"l":12.22,"n":24,"o":12.26,"t":"2026-09-21T18:00:00Z","v":1130,"vw":12.244},{"c":12.2668,"h":12.297,"l":12.2,"n":69,"o":12.2,"t":"2026-09-21T18:15:00Z","v":5000,"vw":12.26549},{"c":12.2899,"h":12.2899,"l":12.24,"n":50,"o":12.24,"t":"2026-09-21T18:30:00Z","v":4468,"vw":12.259223},{"c":12.27,"h":12.295,"l":12.265,"n":66,"o":12.265,"t":"2026-09-21T18:45:00Z","v":2698,"vw":12.274546},{"c":12.32,"h":12.34,"l":12.29,"n":205,"o":12.3,"t":"2026-09-21T19:00:00Z","v":6139,"vw":12.324409},{"c":12.305,"h":12.32,"l":12.27,"n":99,"o":12.3,"t":"2026-09-21T19:15:00Z","v":6215,"vw":12.293226},{"c":12.305,"h":12.31,"l":12.29,"n":78,"o":12.31,"t":"2026-09-21T19:30:00Z","v":1910,"vw":12.305335},{"c":12.23,"h":12.3098,"l":12.23,"n":493,"o":12.305,"t":"2026-09-21T19:45:00Z","v":21499,"vw":12.276782},{"c":12.26,"h":12.26,"l":12.26,"n":23,"o":12.26,"t":"2026-09-21T20:00:00Z","v":14983,"vw":12.26},{"c":12.45,"h":12.48,"l":12.38,"n":74,"o":12.38,"t":"2026-09-22T13:30:00Z","v":6435,"vw":12.419147},{"c":12.41,"h":12.455,"l":12.4,"n":39,"o":12.455,"t":"2026-09-22T13:45:00Z","v":4544,"vw":12.419437},{"c":12.37,"h":12.38,"l":12.36,"n":20,"o":12.38,"t":"2026-09-22T14:00:00Z","v":1028,"vw":12.369284},{"c":12.27,"h":12.34,"l":12.27,"n":17,"o":12.34,"t":"2026-09-22T14:15:00Z","v":1520,"vw":12.33},{"c":12.25,"h":12.29,"l":12.25,"n":31,"o":12.29,"t":"2026-09-22T14:30:00Z","v":1726,"vw":12.254616},{"c":12.25,"h":12.26,"l":12.25,"n":29,"o":12.26,"t":"2026-09-22T14:45:00Z","v":696,"vw":12.255},{"c":12.31,"h":12.32,"l":12.23,"n":119,"o":12.23,"t":"2026-09-22T15:00:00Z","v":8585,"vw":12.266604},{"c":12.265,"h":12.32,"l":12.265,"n":56,"o":12.32,"t":"2026-09-22T15:15:00Z","v":1754,"vw":12.301678},{"c":12.2,"h":12.26,"l":12.2,"n":43,"o":12.26,"t":"2026-09-22T15:30:00Z","v":1684,"vw":12.240541},{"c":12.18,"h":12.18,"l":12.18,"n":25,"o":12.18,"t":"2026-09-22T16:15:00Z","v":615,"vw":12.18},{"c":12.18,"h":12.18,"l":12.18,"n":19,"o":12.18,"t":"2026-09-22T16:30:00Z","v":302,"vw":12.18},{"c":12.17,"h":12.205,"l":12.17,"n":44,"o":12.205,"t":"2026-09-22T17:00:00Z","v":1616,"vw":12.19182},{"c":12.19,"h":12.19,"l":12.18,"n":29,"o":12.18,"t":"2026-09-22T17:15:00Z","v":824,"vw":12.184545},{"c":12.2,"h":12.22,"l":12.2,"n":93,"o":12.2,"t":"2026-09-22T17:45:00Z","v":2770,"vw":12.207727},{"c":12.18,"h":12.205,"l":12.18,"n":14,"o":12.205,"t":"2026-09-22T18:00:00Z","v":2149,"vw":12.18457},{"c":12.12,"h":12.1703,"l":12.12,"n":47,"o":12.1703,"t":"2026-09-22T18:15:00Z","v":2227,"vw":12.160331},{"c":12.11,"h":12.13,"l":12.11,"n":23,"o":12.13,"t":"2026-09-22T18:30:00Z","v":996,"vw":12.115},{"c":12.12,"h":12.13,"l":12.12,"n":26,"o":12.13,"t":"2026-09-22T19:00:00Z","v":860,"vw":12.124234},{"c":12.15,"h":12.15,"l":12.14,"n":86,"o":12.14,"t":"2026-09-22T19:15:00Z","v":1246,"vw":12.1425},{"c":12.135,"h":12.16,"l":12.12,"n":79,"o":12.16,"t":"2026-09-22T19:30:00Z","v":3235,"vw":12.14672},{"c":12.1,"h":12.17,"l":12.1,"n":266,"o":12.145,"t":"2026-09-22T19:45:00Z","v":11405,"vw":12.13845},{"c":12.08,"h":12.08,"l":12.08,"n":10,"o":12.08,"t":"2026-09-22T20:00:00Z","v":9271,"vw":12.08},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-09-23T13:00:00Z","v":150,"vw":12.08},{"c":12.04,"h":12.04,"l":12.04,"n":7,"o":12.04,"t":"2026-09-23T13:30:00Z","v":371,"vw":12.04},{"c":11.985,"h":12.01,"l":11.86,"n":81,"o":11.95,"t":"2026-09-23T13:45:00Z","v":9012,"vw":11.946591},{"c":12.09,"h":12.095,"l":11.99,"n":79,"o":12.0075,"t":"2026-09-23T14:00:00Z","v":3553,"vw":12.057441},{"c":12.14,"h":12.14,"l":12.08,"n":23,"o":12.09,"t":"2026-09-23T14:15:00Z","v":982,"vw":12.112677},{"c":12.1,"h":12.11,"l":12.075,"n":62,"o":12.11,"t":"2026-09-23T14:30:00Z","v":1549,"vw":12.09},{"c":12.07,"h":12.085,"l":12.02,"n":86,"o":12.08,"t":"2026-09-23T14:45:00Z","v":4457,"vw":12.058508},{"c":12.04,"h":12.07,"l":12.04,"n":82,"o":12.07,"t":"2026-09-23T15:00:00Z","v":2726,"vw":12.053736},{"c":12.1667,"h":12.18,"l":12.06,"n":139,"o":12.06,"t":"2026-09-23T15:15:00Z","v":10536,"vw":12.128668},{"c":12.14,"h":12.1681,"l":12.13,"n":84,"o":12.14,"t":"2026-09-23T15:30:00Z","v":8733,"vw":12.148939},{"c":12.08,"h":12.15,"l":12.08,"n":51,"o":12.15,"t":"2026-09-23T15:45:00Z","v":2314,"vw":12.108388},{"c":12.095,"h":12.095,"l":12.06,"n":61,"o":12.06,"t":"2026-09-23T16:00:00Z","v":1714,"vw":12.070301},{"c":12.1,"h":12.1,"l":12.08,"n":33,"o":12.095,"t":"2026-09-23T16:15:00Z","v":667,"vw":12.0925},{"c":12.05,"h":12.1,"l":12.01,"n":79,"o":12.1,"t":"2026-09-23T16:30:00Z","v":12307,"vw":12.036012},{"c":12.04,"h":12.05,"l":12.04,"n":31,"o":12.05,"t":"2026-09-23T16:45:00Z","v":1145,"vw":12.044323},{"c":11.99,"h":12.045,"l":11.99,"n":41,"o":12.04,"t":"2026-09-23T17:00:00Z","v":2849,"vw":12.021295},{"c":12.03,"h":12.03,"l":11.99,"n":48,"o":11.99,"t":"2026-09-23T17:15:00Z","v":5474,"vw":12.011349},{"c":12.01,"h":12.02,"l":12.01,"n":32,"o":12.02,"t":"2026-09-23T17:30:00Z","v":1299,"vw":12.015336},{"c":11.995,"h":12.01,"l":11.995,"n":22,"o":12.01,"t":"2026-09-23T17:45:00Z","v":1251,"vw":12},{"c":12.01,"h":12.01,"l":11.98,"n":52,"o":11.98,"t":"2026-09-23T18:00:00Z","v":2433,"vw":11.987209},{"c":11.995,"h":12.015,"l":11.995,"n":18,"o":12.015,"t":"2026-09-23T18:15:00Z","v":724,"vw":12.001667},{"c":11.98,"h":12.02,"l":11.98,"n":68,"o":11.99,"t":"2026-09-23T18:30:00Z","v":3175,"vw":11.99975},{"c":11.99,"h":11.99,"l":11.97,"n":28,"o":11.97,"t":"2026-09-23T18:45:00Z","v":546,"vw":11.98375},{"c":12.0099,"h":12.0099,"l":11.9619,"n":83,"o":11.98,"t":"2026-09-23T19:00:00Z","v":5180,"vw":11.973733},{"c":12.01,"h":12.01,"l":11.995,"n":16,"o":12.01,"t":"2026-09-23T19:15:00Z","v":964,"vw":12.004375},{"c":12.025,"h":12.03,"l":12,"n":71,"o":12.01,"t":"2026-09-23T19:30:00Z","v":1874,"vw":12.015833},{"c":11.99,"h":12.02,"l":11.98,"n":298,"o":12.02,"t":"2026-09-23T19:45:00Z","v":11826,"vw":11.990545},{"c":11.95,"h":11.95,"l":11.95,"n":7,"o":11.95,"t":"2026-09-23T20:00:00Z","v":9162,"vw":11.95},{"c":11.99,"h":12.02,"l":11.91,"n":29,"o":11.91,"t":"2026-09-24T13:30:00Z","v":1134,"vw":11.966098},{"c":11.97,"h":12.02,"l":11.94,"n":57,"o":11.95,"t":"2026-09-24T14:15:00Z","v":5307,"vw":11.958755},{"c":11.93,"h":11.97,"l":11.93,"n":49,"o":11.96,"t":"2026-09-24T14:30:00Z","v":1722,"vw":11.962008},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-09-24T14:45:00Z","v":174,"vw":11.91},{"c":11.92,"h":11.94,"l":11.87,"n":61,"o":11.87,"t":"2026-09-24T15:00:00Z","v":3515,"vw":11.920455},{"c":11.89,"h":11.9,"l":11.89,"n":11,"o":11.9,"t":"2026-09-24T15:15:00Z","v":335,"vw":11.895},{"c":11.9,"h":11.91,"l":11.885,"n":67,"o":11.885,"t":"2026-09-24T15:30:00Z","v":2949,"vw":11.899756},{"c":11.9,"h":11.9,"l":11.9,"n":5,"o":11.9,"t":"2026-09-24T15:45:00Z","v":110,"vw":11.9},{"c":11.9035,"h":11.93,"l":11.885,"n":45,"o":11.885,"t":"2026-09-24T16:15:00Z","v":2222,"vw":11.907482},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-09-24T16:30:00Z","v":102,"vw":11.92},{"c":11.94,"h":11.94,"l":11.93,"n":10,"o":11.93,"t":"2026-09-24T16:45:00Z","v":547,"vw":11.9375},{"c":11.88,"h":11.92,"l":11.88,"n":25,"o":11.91,"t":"2026-09-24T17:00:00Z","v":1027,"vw":11.896667},{"c":11.9,"h":11.9,"l":11.88,"n":33,"o":11.88,"t":"2026-09-24T17:15:00Z","v":1003,"vw":11.89125},{"c":11.9007,"h":11.9007,"l":11.9007,"n":2,"o":11.9007,"t":"2026-09-24T17:45:00Z","v":138,"vw":11.9007},{"c":11.86,"h":11.88,"l":11.835,"n":70,"o":11.88,"t":"2026-09-24T18:00:00Z","v":2140,"vw":11.850911},{"c":11.82,"h":11.87,"l":11.82,"n":84,"o":11.87,"t":"2026-09-24T18:15:00Z","v":4696,"vw":11.844125},{"c":11.79,"h":11.81,"l":11.79,"n":15,"o":11.81,"t":"2026-09-24T18:30:00Z","v":720,"vw":11.800753},{"c":11.785,"h":11.79,"l":11.785,"n":19,"o":11.79,"t":"2026-09-24T18:45:00Z","v":983,"vw":11.7875},{"c":11.77,"h":11.78,"l":11.7495,"n":62,"o":11.78,"t":"2026-09-24T19:00:00Z","v":2739,"vw":11.767047},{"c":11.85,"h":11.85,"l":11.7799,"n":99,"o":11.78,"t":"2026-09-24T19:15:00Z","v":8852,"vw":11.799523},{"c":11.84,"h":11.86,"l":11.83,"n":52,"o":11.83,"t":"2026-09-24T19:30:00Z","v":2476,"vw":11.848103},{"c":11.92,"h":11.93,"l":11.85,"n":339,"o":11.85,"t":"2026-09-24T19:45:00Z","v":17375,"vw":11.878406},{"c":11.92,"h":11.92,"l":11.92,"n":6,"o":11.92,"t":"2026-09-24T20:00:00Z","v":11823,"vw":11.92},{"c":11.89,"h":11.89,"l":11.89,"n":4,"o":11.89,"t":"2026-09-25T13:30:00Z","v":214,"vw":11.89},{"c":11.93,"h":11.97,"l":11.83,"n":38,"o":11.83,"t":"2026-09-25T13:45:00Z","v":7456,"vw":11.903669},{"c":11.855,"h":11.91,"l":11.855,"n":13,"o":11.91,"t":"2026-09-25T14:00:00Z","v":414,"vw":11.885},{"c":11.93,"h":12,"l":11.855,"n":205,"o":11.855,"t":"2026-09-25T14:15:00Z","v":17987,"vw":11.897541},{"c":11.98,"h":12.02,"l":11.96,"n":225,"o":11.97,"t":"2026-09-25T14:30:00Z","v":25803,"vw":11.99237},{"c":12.0099,"h":12.01,"l":11.97,"n":49,"o":11.97,"t":"2026-09-25T14:45:00Z","v":3806,"vw":11.996732},{"c":12,"h":12.03,"l":12,"n":85,"o":12.01,"t":"2026-09-25T15:00:00Z","v":2539,"vw":12.00875},{"c":12.02,"h":12.05,"l":11.92,"n":135,"o":11.92,"t":"2026-09-25T15:15:00Z","v":8433,"vw":12.005583},{"c":12.04,"h":12.11,"l":11.99,"n":421,"o":12.0599,"t":"2026-09-25T15:30:00Z","v":25211,"vw":12.036925},{"c":12.08,"h":12.08,"l":11.995,"n":31,"o":11.995,"t":"2026-09-25T15:45:00Z","v":1090,"vw":12.046667},{"c":12.105,"h":12.1291,"l":12.105,"n":5,"o":12.1291,"t":"2026-09-25T16:00:00Z","v":1128,"vw":12.126909},{"c":12.1232,"h":12.1232,"l":12.08,"n":28,"o":12.08,"t":"2026-09-25T16:15:00Z","v":3302,"vw":12.10369},{"c":12.165,"h":12.18,"l":12.08,"n":89,"o":12.13,"t":"2026-09-25T16:30:00Z","v":5137,"vw":12.13681},{"c":12.135,"h":12.15,"l":12.07,"n":71,"o":12.15,"t":"2026-09-25T16:45:00Z","v":7371,"vw":12.108051},{"c":12.21,"h":12.2269,"l":12.12,"n":121,"o":12.14,"t":"2026-09-25T17:00:00Z","v":13981,"vw":12.176767},{"c":12.22,"h":12.22,"l":12.14,"n":59,"o":12.14,"t":"2026-09-25T17:30:00Z","v":3468,"vw":12.191902},{"c":12.2,"h":12.235,"l":12.19,"n":164,"o":12.195,"t":"2026-09-25T17:45:00Z","v":13334,"vw":12.208974},{"c":12.2,"h":12.2,"l":12.19,"n":52,"o":12.2,"t":"2026-09-25T18:00:00Z","v":2468,"vw":12.195984},{"c":12.18,"h":12.19,"l":12.18,"n":37,"o":12.19,"t":"2026-09-25T18:15:00Z","v":899,"vw":12.188},{"c":12.19,"h":12.2099,"l":12.155,"n":49,"o":12.155,"t":"2026-09-25T18:45:00Z","v":2162,"vw":12.194406},{"c":12.24,"h":12.28,"l":12.2,"n":80,"o":12.21,"t":"2026-09-25T19:00:00Z","v":3694,"vw":12.233036},{"c":12.24,"h":12.28,"l":12.2048,"n":42,"o":12.28,"t":"2026-09-25T19:15:00Z","v":2494,"vw":12.239182},{"c":12.25,"h":12.305,"l":12.2,"n":200,"o":12.2,"t":"2026-09-25T19:30:00Z","v":12697,"vw":12.2626},{"c":12.18,"h":12.295,"l":12.17,"n":505,"o":12.265,"t":"2026-09-25T19:45:00Z","v":15607,"vw":12.2347},{"c":12.17,"h":12.2,"l":12.17,"n":22,"o":12.2,"t":"2026-09-25T20:00:00Z","v":12200,"vw":12.171139},{"c":12.17,"h":12.17,"l":12.17,"n":2,"o":12.17,"t":"2026-09-28T08:30:00Z","v":128,"vw":12.17},{"c":12.06,"h":12.49,"l":12.06,"n":3,"o":12.49,"t":"2026-09-28T10:30:00Z","v":201,"vw":12.275},{"c":11.93,"h":12.09,"l":11.93,"n":56,"o":12.05,"t":"2026-09-28T13:30:00Z","v":3896,"vw":12.028474},{"c":12.02,"h":12.02,"l":11.93,"n":47,"o":11.93,"t":"2026-09-28T13:45:00Z","v":1294,"vw":11.974},{"c":12.02,"h":12.12,"l":12.02,"n":119,"o":12.02,"t":"2026-09-28T14:00:00Z","v":4754,"vw":12.082763},{"c":12.02,"h":12.02,"l":12.02,"n":10,"o":12.02,"t":"2026-09-28T14:15:00Z","v":712,"vw":12.02},{"c":12.13,"h":12.13,"l":12,"n":84,"o":12.02,"t":"2026-09-28T14:30:00Z","v":5632,"vw":12.059978},{"c":12,"h":12.09,"l":12,"n":25,"o":12.09,"t":"2026-09-28T14:45:00Z","v":1547,"vw":12.037143},{"c":11.91,"h":11.99,"l":11.91,"n":42,"o":11.99,"t":"2026-09-28T15:00:00Z","v":1966,"vw":11.938929},{"c":11.93,"h":11.95,"l":11.905,"n":108,"o":11.91,"t":"2026-09-28T15:15:00Z","v":6973,"vw":11.923308},{"c":11.92,"h":11.9858,"l":11.9,"n":62,"o":11.9,"t":"2026-09-28T15:30:00Z","v":5982,"vw":11.947941},{"c":11.96,"h":11.97,"l":11.9,"n":69,"o":11.93,"t":"2026-09-28T15:45:00Z","v":3009,"vw":11.931062},{"c":11.96,"h":11.975,"l":11.95,"n":18,"o":11.975,"t":"2026-09-28T16:00:00Z","v":651,"vw":11.964305},{"c":11.975,"h":11.99,"l":11.95,"n":78,"o":11.975,"t":"2026-09-28T16:15:00Z","v":5401,"vw":11.973635},{"c":11.94,"h":11.94,"l":11.94,"n":15,"o":11.94,"t":"2026-09-28T16:30:00Z","v":336,"vw":11.94},{"c":11.88,"h":11.96,"l":11.87,"n":64,"o":11.945,"t":"2026-09-28T16:45:00Z","v":4452,"vw":11.911972},{"c":11.85,"h":11.87,"l":11.82,"n":104,"o":11.86,"t":"2026-09-28T17:00:00Z","v":4475,"vw":11.849026},{"c":11.87,"h":11.91,"l":11.86,"n":58,"o":11.87,"t":"2026-09-28T17:15:00Z","v":4112,"vw":11.874802},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-09-28T17:30:00Z","v":125,"vw":11.87},{"c":11.85,"h":11.85,"l":11.835,"n":34,"o":11.835,"t":"2026-09-28T17:45:00Z","v":1511,"vw":11.839075},{"c":11.87,"h":11.89,"l":11.84,"n":66,"o":11.86,"t":"2026-09-28T18:00:00Z","v":6228,"vw":11.850008},{"c":11.885,"h":11.885,"l":11.87,"n":22,"o":11.87,"t":"2026-09-28T18:15:00Z","v":640,"vw":11.878506},{"c":11.82,"h":11.82,"l":11.82,"n":22,"o":11.82,"t":"2026-09-28T18:45:00Z","v":538,"vw":11.82},{"c":11.82,"h":11.82,"l":11.82,"n":21,"o":11.82,"t":"2026-09-28T19:00:00Z","v":692,"vw":11.82},{"c":11.895,"h":11.91,"l":11.82,"n":75,"o":11.82,"t":"2026-09-28T19:15:00Z","v":2448,"vw":11.86625},{"c":11.87,"h":11.9,"l":11.87,"n":65,"o":11.9,"t":"2026-09-28T19:30:00Z","v":3793,"vw":11.882363},{"c":11.72,"h":11.86,"l":11.72,"n":358,"o":11.86,"t":"2026-09-28T19:45:00Z","v":18400,"vw":11.78976},{"c":11.71,"h":11.71,"l":11.71,"n":13,"o":11.71,"t":"2026-09-28T20:00:00Z","v":13849,"vw":11.71},{"c":11.7,"h":11.77,"l":11.66,"n":58,"o":11.77,"t":"2026-09-29T13:30:00Z","v":2821,"vw":11.733528},{"c":11.74,"h":11.74,"l":11.72,"n":20,"o":11.72,"t":"2026-09-29T13:45:00Z","v":486,"vw":11.7275},{"c":11.7793,"h":11.7793,"l":11.75,"n":14,"o":11.75,"t":"2026-09-29T14:00:00Z","v":390,"vw":11.763313},{"c":11.68,"h":11.72,"l":11.68,"n":62,"o":11.72,"t":"2026-09-29T14:15:00Z","v":1525,"vw":11.704444},{"c":11.725,"h":11.725,"l":11.67,"n":119,"o":11.67,"t":"2026-09-29T14:30:00Z","v":4285,"vw":11.698088},{"c":11.72,"h":11.73,"l":11.72,"n":45,"o":11.73,"t":"2026-09-29T14:45:00Z","v":1375,"vw":11.722517},{"c":11.745,"h":11.77,"l":11.68,"n":392,"o":11.7,"t":"2026-09-29T15:00:00Z","v":15153,"vw":11.717343},{"c":11.75,"h":11.75,"l":11.73,"n":49,"o":11.745,"t":"2026-09-29T15:15:00Z","v":2215,"vw":11.746883},{"c":11.745,"h":11.77,"l":11.73,"n":156,"o":11.75,"t":"2026-09-29T15:30:00Z","v":6382,"vw":11.747525},{"c":11.68,"h":11.75,"l":11.68,"n":82,"o":11.745,"t":"2026-09-29T15:45:00Z","v":4602,"vw":11.728039},{"c":11.67,"h":11.68,"l":11.67,"n":81,"o":11.675,"t":"2026-09-29T16:00:00Z","v":2364,"vw":11.676873},{"c":11.69,"h":11.69,"l":11.66,"n":50,"o":11.66,"t":"2026-09-29T16:15:00Z","v":2212,"vw":11.676319},{"c":11.79,"h":11.79,"l":11.69,"n":54,"o":11.69,"t":"2026-09-29T16:30:00Z","v":3673,"vw":11.727367},{"c":11.705,"h":11.765,"l":11.68,"n":95,"o":11.765,"t":"2026-09-29T17:00:00Z","v":4617,"vw":11.730293},{"c":11.71,"h":11.72,"l":11.69,"n":100,"o":11.695,"t":"2026-09-29T17:15:00Z","v":5482,"vw":11.704238},{"c":11.72,"h":11.72,"l":11.72,"n":4,"o":11.72,"t":"2026-09-29T17:30:00Z","v":229,"vw":11.72},{"c":11.7,"h":11.7,"l":11.7,"n":14,"o":11.7,"t":"2026-09-29T17:45:00Z","v":260,"vw":11.7},{"c":11.78,"h":11.78,"l":11.7,"n":117,"o":11.7,"t":"2026-09-29T18:00:00Z","v":12362,"vw":11.755868},{"c":11.75,"h":11.76,"l":11.74,"n":104,"o":11.76,"t":"2026-09-29T18:15:00Z","v":2549,"vw":11.751111},{"c":11.73,"h":11.77,"l":11.73,"n":70,"o":11.77,"t":"2026-09-29T18:30:00Z","v":2961,"vw":11.756333},{"c":11.7,"h":11.72,"l":11.69,"n":31,"o":11.72,"t":"2026-09-29T18:45:00Z","v":1215,"vw":11.706},{"c":11.705,"h":11.705,"l":11.68,"n":66,"o":11.69,"t":"2026-09-29T19:00:00Z","v":2406,"vw":11.691384},{"c":11.71,"h":11.71,"l":11.7,"n":22,"o":11.7,"t":"2026-09-29T19:15:00Z","v":1521,"vw":11.708837},{"c":11.68,"h":11.71,"l":11.68,"n":57,"o":11.71,"t":"2026-09-29T19:30:00Z","v":2008,"vw":11.697819},{"c":11.6,"h":11.72,"l":11.6,"n":454,"o":11.68,"t":"2026-09-29T19:45:00Z","v":22998,"vw":11.677614},{"c":11.61,"h":11.61,"l":11.61,"n":6,"o":11.61,"t":"2026-09-29T20:00:00Z","v":6933,"vw":11.61},{"c":11.6,"h":11.72,"l":11.6,"n":83,"o":11.68,"t":"2026-09-30T13:30:00Z","v":2887,"vw":11.651599},{"c":11.58,"h":11.63,"l":11.58,"n":11,"o":11.63,"t":"2026-09-30T13:45:00Z","v":591,"vw":11.62},{"c":11.65,"h":11.65,"l":11.585,"n":33,"o":11.59,"t":"2026-09-30T14:00:00Z","v":1350,"vw":11.618182},{"c":11.596,"h":11.62,"l":11.596,"n":19,"o":11.62,"t":"2026-09-30T14:15:00Z","v":681,"vw":11.608},{"c":11.57,"h":11.575,"l":11.57,"n":12,"o":11.575,"t":"2026-09-30T14:30:00Z","v":233,"vw":11.5725},{"c":11.5991,"h":11.6899,"l":11.5799,"n":137,"o":11.5799,"t":"2026-09-30T14:45:00Z","v":9895,"vw":11.61906},{"c":11.66,"h":11.67,"l":11.5783,"n":130,"o":11.5783,"t":"2026-09-30T15:00:00Z","v":8129,"vw":11.639041},{"c":11.58,"h":11.64,"l":11.56,"n":74,"o":11.64,"t":"2026-09-30T15:15:00Z","v":3243,"vw":11.578333},{"c":11.58,"h":11.58,"l":11.58,"n":7,"o":11.58,"t":"2026-09-30T15:30:00Z","v":115,"vw":11.58},{"c":11.62,"h":11.62,"l":11.5899,"n":53,"o":11.59,"t":"2026-09-30T15:45:00Z","v":5141,"vw":11.599597},{"c":11.66,"h":11.7,"l":11.61,"n":151,"o":11.62,"t":"2026-09-30T16:00:00Z","v":8913,"vw":11.646459},{"c":11.64,"h":11.64,"l":11.64,"n":17,"o":11.64,"t":"2026-09-30T16:15:00Z","v":677,"vw":11.64},{"c":11.65,"h":11.6799,"l":11.65,"n":55,"o":11.66,"t":"2026-09-30T16:30:00Z","v":4396,"vw":11.673186},{"c":11.645,"h":11.645,"l":11.645,"n":5,"o":11.645,"t":"2026-09-30T17:00:00Z","v":236,"vw":11.645},{"c":11.615,"h":11.62,"l":11.615,"n":18,"o":11.62,"t":"2026-09-30T17:15:00Z","v":707,"vw":11.616},{"c":11.57,"h":11.57,"l":11.57,"n":12,"o":11.57,"t":"2026-09-30T17:45:00Z","v":499,"vw":11.57},{"c":11.59,"h":11.62,"l":11.567,"n":143,"o":11.57,"t":"2026-09-30T18:00:00Z","v":8651,"vw":11.598945},{"c":11.575,"h":11.58,"l":11.575,"n":18,"o":11.58,"t":"2026-09-30T18:15:00Z","v":1666,"vw":11.575748},{"c":11.57,"h":11.57,"l":11.55,"n":93,"o":11.56,"t":"2026-09-30T18:30:00Z","v":2439,"vw":11.559538},{"c":11.585,"h":11.65,"l":11.55,"n":241,"o":11.57,"t":"2026-09-30T18:45:00Z","v":17476,"vw":11.613723},{"c":11.62,"h":11.62,"l":11.6,"n":30,"o":11.6,"t":"2026-09-30T19:15:00Z","v":751,"vw":11.6075},{"c":11.585,"h":11.62,"l":11.585,"n":116,"o":11.6,"t":"2026-09-30T19:30:00Z","v":2784,"vw":11.598706},{"c":11.52,"h":11.62,"l":11.51,"n":489,"o":11.57,"t":"2026-09-30T19:45:00Z","v":34551,"vw":11.562198},{"c":11.52,"h":11.52,"l":11.52,"n":9,"o":11.52,"t":"2026-09-30T20:00:00Z","v":8848,"vw":11.52},{"c":11.43,"h":11.48,"l":11.301,"n":108,"o":11.44,"t":"2026-10-01T13:30:00Z","v":7349,"vw":11.416654},{"c":11.35,"h":11.43,"l":11.34,"n":71,"o":11.43,"t":"2026-10-01T13:45:00Z","v":2839,"vw":11.366401},{"c":11.53,"h":11.53,"l":11.3341,"n":119,"o":11.3579,"t":"2026-10-01T14:00:00Z","v":5911,"vw":11.477372},{"c":11.54,"h":11.61,"l":11.5053,"n":210,"o":11.58,"t":"2026-10-01T14:15:00Z","v":15221,"vw":11.567099},{"c":11.52,"h":11.52,"l":11.5,"n":34,"o":11.52,"t":"2026-10-01T14:30:00Z","v":1383,"vw":11.515},{"c":11.5,"h":11.5,"l":11.47,"n":38,"o":11.47,"t":"2026-10-01T14:45:00Z","v":2150,"vw":11.494781},{"c":11.5248,"h":11.5284,"l":11.5232,"n":8,"o":11.5232,"t":"2026-10-01T15:00:00Z","v":2111,"vw":11.525752},{"c":11.505,"h":11.51,"l":11.505,"n":9,"o":11.51,"t":"2026-10-01T15:15:00Z","v":417,"vw":11.506667},{"c":11.51,"h":11.52,"l":11.48,"n":40,"o":11.48,"t":"2026-10-01T15:30:00Z","v":1320,"vw":11.511818},{"c":11.5,"h":11.5899,"l":11.5,"n":187,"o":11.515,"t":"2026-10-01T15:45:00Z","v":18757,"vw":11.54149},{"c":11.57,"h":11.59,"l":11.53,"n":30,"o":11.53,"t":"2026-10-01T16:00:00Z","v":6712,"vw":11.548671},{"c":11.59,"h":11.59,"l":11.59,"n":7,"o":11.59,"t":"2026-10-01T16:15:00Z","v":337,"vw":11.59},{"c":11.61,"h":11.67,"l":11.59,"n":52,"o":11.59,"t":"2026-10-01T16:30:00Z","v":2377,"vw":11.617873},{"c":11.62,"h":11.63,"l":11.58,"n":100,"o":11.63,"t":"2026-10-01T16:45:00Z","v":6933,"vw":11.609287},{"c":11.58,"h":11.62,"l":11.58,"n":17,"o":11.62,"t":"2026-10-01T17:00:00Z","v":743,"vw":11.6001},{"c":11.6,"h":11.61,"l":11.59,"n":42,"o":11.59,"t":"2026-10-01T17:15:00Z","v":1626,"vw":11.598822},{"c":11.59,"h":11.615,"l":11.59,"n":5,"o":11.615,"t":"2026-10-01T17:30:00Z","v":222,"vw":11.6025},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-01T17:45:00Z","v":100,"vw":11.59},{"c":11.56,"h":11.605,"l":11.56,"n":45,"o":11.59,"t":"2026-10-01T18:00:00Z","v":1135,"vw":11.58375},{"c":11.58,"h":11.58,"l":11.565,"n":19,"o":11.565,"t":"2026-10-01T18:15:00Z","v":804,"vw":11.573571},{"c":11.56,"h":11.6,"l":11.56,"n":46,"o":11.6,"t":"2026-10-01T18:30:00Z","v":2856,"vw":11.57579},{"c":11.525,"h":11.54,"l":11.51,"n":62,"o":11.54,"t":"2026-10-01T18:45:00Z","v":3348,"vw":11.528342},{"c":11.475,"h":11.51,"l":11.475,"n":62,"o":11.51,"t":"2026-10-01T19:00:00Z","v":2413,"vw":11.493928},{"c":11.47,"h":11.475,"l":11.4654,"n":19,"o":11.475,"t":"2026-10-01T19:15:00Z","v":502,"vw":11.47135},{"c":11.46,"h":11.49,"l":11.46,"n":80,"o":11.47,"t":"2026-10-01T19:30:00Z","v":4670,"vw":11.475195},{"c":11.44,"h":11.47,"l":11.39,"n":370,"o":11.45,"t":"2026-10-01T19:45:00Z","v":16995,"vw":11.447841},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-01T20:00:00Z","v":7299,"vw":11.43},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-01T22:45:00Z","v":100,"vw":11.43},{"c":11.655,"h":11.68,"l":11.54,"n":81,"o":11.56,"t":"2026-10-02T13:30:00Z","v":8336,"vw":11.611557},{"c":11.67,"h":11.745,"l":11.67,"n":52,"o":11.715,"t":"2026-10-02T13:45:00Z","v":4323,"vw":11.727192},{"c":11.7,"h":11.71,"l":11.675,"n":48,"o":11.7064,"t":"2026-10-02T14:00:00Z","v":1553,"vw":11.703769},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-02T14:15:00Z","v":302,"vw":11.7},{"c":11.59,"h":11.66,"l":11.59,"n":74,"o":11.66,"t":"2026-10-02T14:45:00Z","v":2308,"vw":11.624958},{"c":11.63,"h":11.65,"l":11.6,"n":92,"o":11.61,"t":"2026-10-02T15:00:00Z","v":5405,"vw":11.624326},{"c":11.64,"h":11.64,"l":11.61,"n":70,"o":11.63,"t":"2026-10-02T15:15:00Z","v":2557,"vw":11.627733},{"c":11.645,"h":11.645,"l":11.63,"n":24,"o":11.63,"t":"2026-10-02T15:30:00Z","v":1338,"vw":11.636194},{"c":11.665,"h":11.665,"l":11.62,"n":15,"o":11.62,"t":"2026-10-02T15:45:00Z","v":537,"vw":11.64375},{"c":11.6,"h":11.65,"l":11.6,"n":42,"o":11.63,"t":"2026-10-02T16:00:00Z","v":1818,"vw":11.634721},{"c":11.6,"h":11.61,"l":11.6,"n":41,"o":11.61,"t":"2026-10-02T16:15:00Z","v":1368,"vw":11.605283},{"c":11.63,"h":11.635,"l":11.6,"n":44,"o":11.6,"t":"2026-10-02T16:30:00Z","v":1559,"vw":11.616579},{"c":11.65,"h":11.65,"l":11.65,"n":15,"o":11.65,"t":"2026-10-02T16:45:00Z","v":1296,"vw":11.65},{"c":11.66,"h":11.66,"l":11.64,"n":54,"o":11.64,"t":"2026-10-02T17:00:00Z","v":2000,"vw":11.655},{"c":11.6,"h":11.64,"l":11.6,"n":35,"o":11.64,"t":"2026-10-02T17:15:00Z","v":1804,"vw":11.621111},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-02T17:45:00Z","v":259,"vw":11.62},{"c":11.67,"h":11.69,"l":11.63,"n":97,"o":11.63,"t":"2026-10-02T18:00:00Z","v":6880,"vw":11.65202},{"c":11.65,"h":11.66,"l":11.65,"n":35,"o":11.66,"t":"2026-10-02T18:15:00Z","v":1503,"vw":11.658819},{"c":11.7325,"h":11.7325,"l":11.645,"n":69,"o":11.645,"t":"2026-10-02T18:30:00Z","v":3162,"vw":11.698714},{"c":11.74,"h":11.74,"l":11.74,"n":35,"o":11.74,"t":"2026-10-02T18:45:00Z","v":2484,"vw":11.74},{"c":11.72,"h":11.74,"l":11.71,"n":75,"o":11.72,"t":"2026-10-02T19:00:00Z","v":3415,"vw":11.729846},{"c":11.745,"h":11.75,"l":11.715,"n":50,"o":11.72,"t":"2026-10-02T19:15:00Z","v":2155,"vw":11.73},{"c":11.72,"h":11.745,"l":11.71,"n":98,"o":11.745,"t":"2026-10-02T19:30:00Z","v":5117,"vw":11.722489},{"c":11.745,"h":11.75,"l":11.71,"n":251,"o":11.73,"t":"2026-10-02T19:45:00Z","v":10405,"vw":11.739729},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-10-02T20:00:00Z","v":4001,"vw":11.73},{"c":11.69,"h":11.775,"l":11.69,"n":56,"o":11.69,"t":"2026-10-05T13:30:00Z","v":2013,"vw":11.706632},{"c":11.68,"h":11.72,"l":11.68,"n":14,"o":11.72,"t":"2026-10-05T13:45:00Z","v":640,"vw":11.707069},{"c":11.68,"h":11.68,"l":11.68,"n":12,"o":11.68,"t":"2026-10-05T14:00:00Z","v":340,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":9,"o":11.68,"t":"2026-10-05T14:15:00Z","v":305,"vw":11.68},{"c":11.62,"h":11.66,"l":11.62,"n":12,"o":11.66,"t":"2026-10-05T14:30:00Z","v":688,"vw":11.648807},{"c":11.72,"h":11.73,"l":11.6636,"n":81,"o":11.6636,"t":"2026-10-05T14:45:00Z","v":2315,"vw":11.674715},{"c":11.7,"h":11.7,"l":11.7,"n":12,"o":11.7,"t":"2026-10-05T15:00:00Z","v":496,"vw":11.7},{"c":11.6951,"h":11.6951,"l":11.69,"n":27,"o":11.69,"t":"2026-10-05T15:30:00Z","v":1683,"vw":11.69455},{"c":11.71,"h":11.74,"l":11.71,"n":28,"o":11.7399,"t":"2026-10-05T15:45:00Z","v":2005,"vw":11.736077},{"c":11.75,"h":11.76,"l":11.73,"n":46,"o":11.73,"t":"2026-10-05T16:00:00Z","v":2520,"vw":11.742452},{"c":11.76,"h":11.76,"l":11.76,"n":13,"o":11.76,"t":"2026-10-05T16:15:00Z","v":222,"vw":11.76},{"c":11.78,"h":11.78,"l":11.72,"n":51,"o":11.77,"t":"2026-10-05T16:30:00Z","v":1461,"vw":11.748889},{"c":11.74,"h":11.75,"l":11.73,"n":30,"o":11.75,"t":"2026-10-05T17:00:00Z","v":1569,"vw":11.745454},{"c":11.73,"h":11.73,"l":11.73,"n":16,"o":11.73,"t":"2026-10-05T17:15:00Z","v":551,"vw":11.73},{"c":11.75,"h":11.78,"l":11.73,"n":83,"o":11.745,"t":"2026-10-05T18:00:00Z","v":2585,"vw":11.759967},{"c":11.745,"h":11.76,"l":11.745,"n":34,"o":11.745,"t":"2026-10-05T18:30:00Z","v":1220,"vw":11.747092},{"c":11.75,"h":11.76,"l":11.75,"n":30,"o":11.75,"t":"2026-10-05T18:45:00Z","v":825,"vw":11.752},{"c":11.73,"h":11.73,"l":11.73,"n":6,"o":11.73,"t":"2026-10-05T19:00:00Z","v":304,"vw":11.73},{"c":11.74,"h":11.75,"l":11.73,"n":43,"o":11.745,"t":"2026-10-05T19:30:00Z","v":1794,"vw":11.744615},{"c":11.71,"h":11.74,"l":11.67,"n":441,"o":11.73,"t":"2026-10-05T19:45:00Z","v":25819,"vw":11.694191},{"c":11.67,"h":11.67,"l":11.67,"n":9,"o":11.67,"t":"2026-10-05T20:00:00Z","v":9692,"vw":11.67},{"c":11.73,"h":11.79,"l":11.71,"n":36,"o":11.71,"t":"2026-10-06T13:30:00Z","v":2959,"vw":11.770004},{"c":11.7597,"h":11.7597,"l":11.72,"n":18,"o":11.74,"t":"2026-10-06T13:45:00Z","v":1716,"vw":11.748563},{"c":11.745,"h":11.77,"l":11.715,"n":22,"o":11.72,"t":"2026-10-06T14:00:00Z","v":1634,"vw":11.73682},{"c":11.765,"h":11.765,"l":11.724,"n":29,"o":11.73,"t":"2026-10-06T14:15:00Z","v":2900,"vw":11.74567},{"c":11.772,"h":11.8,"l":11.75,"n":87,"o":11.75,"t":"2026-10-06T14:30:00Z","v":2400,"vw":11.780367},{"c":11.78,"h":11.79,"l":11.77,"n":70,"o":11.77,"t":"2026-10-06T14:45:00Z","v":2193,"vw":11.779662},{"c":11.76,"h":11.79,"l":11.76,"n":76,"o":11.79,"t":"2026-10-06T15:00:00Z","v":2357,"vw":11.769162},{"c":11.78,"h":11.78,"l":11.7636,"n":28,"o":11.77,"t":"2026-10-06T15:15:00Z","v":1263,"vw":11.77208},{"c":11.75,"h":11.77,"l":11.742,"n":76,"o":11.77,"t":"2026-10-06T15:30:00Z","v":2145,"vw":11.756696},{"c":11.7507,"h":11.7548,"l":11.742,"n":34,"o":11.745,"t":"2026-10-06T15:45:00Z","v":1509,"vw":11.748632},{"c":11.75,"h":11.75,"l":11.75,"n":11,"o":11.75,"t":"2026-10-06T16:00:00Z","v":1250,"vw":11.75},{"c":11.84,"h":11.84,"l":11.75,"n":95,"o":11.75,"t":"2026-10-06T16:15:00Z","v":8374,"vw":11.77951},{"c":11.82,"h":11.86,"l":11.82,"n":124,"o":11.8592,"t":"2026-10-06T16:30:00Z","v":12721,"vw":11.842177},{"c":11.8,"h":11.82,"l":11.8,"n":72,"o":11.82,"t":"2026-10-06T16:45:00Z","v":1843,"vw":11.808491},{"c":11.762,"h":11.795,"l":11.76,"n":42,"o":11.795,"t":"2026-10-06T17:00:00Z","v":1858,"vw":11.772021},{"c":11.74,"h":11.77,"l":11.74,"n":67,"o":11.77,"t":"2026-10-06T17:15:00Z","v":2928,"vw":11.74958},{"c":11.73,"h":11.73,"l":11.72,"n":14,"o":11.73,"t":"2026-10-06T17:30:00Z","v":917,"vw":11.724057},{"c":11.7242,"h":11.735,"l":11.7242,"n":21,"o":11.7248,"t":"2026-10-06T17:45:00Z","v":1169,"vw":11.728},{"c":11.7,"h":11.705,"l":11.7,"n":22,"o":11.7,"t":"2026-10-06T18:00:00Z","v":852,"vw":11.702203},{"c":11.67,"h":11.7009,"l":11.67,"n":12,"o":11.7009,"t":"2026-10-06T18:15:00Z","v":766,"vw":11.69626},{"c":11.71,"h":11.71,"l":11.67,"n":77,"o":11.67,"t":"2026-10-06T18:30:00Z","v":3324,"vw":11.694064},{"c":11.665,"h":11.684,"l":11.665,"n":65,"o":11.6816,"t":"2026-10-06T18:45:00Z","v":2752,"vw":11.676987},{"c":11.644,"h":11.66,"l":11.644,"n":16,"o":11.66,"t":"2026-10-06T19:00:00Z","v":474,"vw":11.651843},{"c":11.65,"h":11.655,"l":11.65,"n":28,"o":11.65,"t":"2026-10-06T19:15:00Z","v":1092,"vw":11.651155},{"c":11.64,"h":11.64,"l":11.63,"n":58,"o":11.64,"t":"2026-10-06T19:30:00Z","v":1651,"vw":11.638511},{"c":11.525,"h":11.61,"l":11.52,"n":256,"o":11.61,"t":"2026-10-06T19:45:00Z","v":6660,"vw":11.554541},{"c":11.51,"h":11.51,"l":11.51,"n":14,"o":11.51,"t":"2026-10-06T20:00:00Z","v":7235,"vw":11.51},{"c":11.45,"h":11.45,"l":11.39,"n":13,"o":11.39,"t":"2026-10-07T13:30:00Z","v":1646,"vw":11.39625},{"c":11.57,"h":11.59,"l":11.49,"n":43,"o":11.49,"t":"2026-10-07T13:45:00Z","v":2504,"vw":11.563479},{"c":11.58,"h":11.58,"l":11.53,"n":64,"o":11.58,"t":"2026-10-07T14:00:00Z","v":6492,"vw":11.545164},{"c":11.55,"h":11.61,"l":11.55,"n":30,"o":11.61,"t":"2026-10-07T14:15:00Z","v":2977,"vw":11.561433},{"c":11.57,"h":11.57,"l":11.555,"n":32,"o":11.555,"t":"2026-10-07T14:30:00Z","v":1184,"vw":11.567},{"c":11.6,"h":11.605,"l":11.55,"n":48,"o":11.55,"t":"2026-10-07T15:30:00Z","v":2436,"vw":11.567944},{"c":11.57,"h":11.5758,"l":11.57,"n":25,"o":11.5758,"t":"2026-10-07T15:45:00Z","v":1374,"vw":11.572395},{"c":11.575,"h":11.575,"l":11.575,"n":2,"o":11.575,"t":"2026-10-07T16:00:00Z","v":104,"vw":11.575},{"c":11.57,"h":11.57,"l":11.57,"n":6,"o":11.57,"t":"2026-10-07T16:30:00Z","v":299,"vw":11.57},{"c":11.54,"h":11.54,"l":11.54,"n":4,"o":11.54,"t":"2026-10-07T16:45:00Z","v":128,"vw":11.54},{"c":11.54,"h":11.54,"l":11.53,"n":39,"o":11.53,"t":"2026-10-07T17:00:00Z","v":1028,"vw":11.533548},{"c":11.48,"h":11.505,"l":11.48,"n":22,"o":11.505,"t":"2026-10-07T17:15:00Z","v":896,"vw":11.4925},{"c":11.46,"h":11.462,"l":11.45,"n":39,"o":11.4613,"t":"2026-10-07T17:30:00Z","v":2324,"vw":11.460276},{"c":11.43,"h":11.4501,"l":11.43,"n":41,"o":11.4501,"t":"2026-10-07T17:45:00Z","v":1544,"vw":11.445185},{"c":11.43,"h":11.45,"l":11.425,"n":38,"o":11.425,"t":"2026-10-07T18:00:00Z","v":2226,"vw":11.442737},{"c":11.42,"h":11.43,"l":11.4182,"n":51,"o":11.43,"t":"2026-10-07T18:15:00Z","v":2087,"vw":11.423714},{"c":11.52,"h":11.52,"l":11.42,"n":113,"o":11.42,"t":"2026-10-07T18:30:00Z","v":9603,"vw":11.471417},{"c":11.5,"h":11.505,"l":11.48,"n":33,"o":11.49,"t":"2026-10-07T18:45:00Z","v":1371,"vw":11.491875},{"c":11.495,"h":11.4973,"l":11.495,"n":10,"o":11.4973,"t":"2026-10-07T19:00:00Z","v":570,"vw":11.496086},{"c":11.46,"h":11.48,"l":11.46,"n":35,"o":11.48,"t":"2026-10-07T19:15:00Z","v":1285,"vw":11.468334},{"c":11.5298,"h":11.5299,"l":11.47,"n":79,"o":11.48,"t":"2026-10-07T19:30:00Z","v":9685,"vw":11.496146},{"c":11.45,"h":11.53,"l":11.44,"n":384,"o":11.505,"t":"2026-10-07T19:45:00Z","v":14399,"vw":11.484616},{"c":11.52,"h":11.52,"l":11.44,"n":9,"o":11.44,"t":"2026-10-07T20:00:00Z","v":8782,"vw":11.445281},{"c":11.45,"h":11.45,"l":11.45,"n":7,"o":11.45,"t":"2026-10-08T13:30:00Z","v":184,"vw":11.45},{"c":11.49,"h":11.49,"l":11.43,"n":20,"o":11.44,"t":"2026-10-08T13:45:00Z","v":2281,"vw":11.4551},{"c":11.415,"h":11.415,"l":11.38,"n":21,"o":11.38,"t":"2026-10-08T14:00:00Z","v":3462,"vw":11.39945},{"c":11.46,"h":11.48,"l":11.435,"n":22,"o":11.435,"t":"2026-10-08T14:15:00Z","v":2492,"vw":11.46902},{"c":11.47,"h":11.48,"l":11.47,"n":22,"o":11.48,"t":"2026-10-08T14:30:00Z","v":895,"vw":11.47708},{"c":11.47,"h":11.47,"l":11.47,"n":9,"o":11.47,"t":"2026-10-08T14:45:00Z","v":538,"vw":11.47},{"c":11.42,"h":11.465,"l":11.42,"n":76,"o":11.465,"t":"2026-10-08T15:00:00Z","v":3824,"vw":11.451823},{"c":11.465,"h":11.465,"l":11.405,"n":85,"o":11.41,"t":"2026-10-08T15:15:00Z","v":8779,"vw":11.433433},{"c":11.475,"h":11.48,"l":11.46,"n":32,"o":11.46,"t":"2026-10-08T15:30:00Z","v":5805,"vw":11.468909},{"c":11.49,"h":11.49,"l":11.48,"n":22,"o":11.49,"t":"2026-10-08T15:45:00Z","v":816,"vw":11.487},{"c":11.51,"h":11.5204,"l":11.49,"n":49,"o":11.49,"t":"2026-10-08T16:00:00Z","v":7294,"vw":11.508881},{"c":11.51,"h":11.53,"l":11.5,"n":34,"o":11.53,"t":"2026-10-08T16:15:00Z","v":1532,"vw":11.517778},{"c":11.47,"h":11.5,"l":11.47,"n":25,"o":11.5,"t":"2026-10-08T16:30:00Z","v":1008,"vw":11.48263},{"c":11.46,"h":11.46,"l":11.41,"n":40,"o":11.442,"t":"2026-10-08T16:45:00Z","v":2728,"vw":11.428817},{"c":11.46,"h":11.46,"l":11.445,"n":50,"o":11.445,"t":"2026-10-08T17:00:00Z","v":1848,"vw":11.457857},{"c":11.45,"h":11.46,"l":11.45,"n":25,"o":11.46,"t":"2026-10-08T17:30:00Z","v":818,"vw":11.456424},{"c":11.46,"h":11.46,"l":11.46,"n":13,"o":11.46,"t":"2026-10-08T17:45:00Z","v":389,"vw":11.46},{"c":11.49,"h":11.49,"l":11.47,"n":38,"o":11.47,"t":"2026-10-08T18:00:00Z","v":1287,"vw":11.486556},{"c":11.44,"h":11.47,"l":11.44,"n":57,"o":11.47,"t":"2026-10-08T18:15:00Z","v":2328,"vw":11.449643},{"c":11.43,"h":11.435,"l":11.42,"n":24,"o":11.435,"t":"2026-10-08T18:30:00Z","v":1052,"vw":11.427143},{"c":11.42,"h":11.422,"l":11.41,"n":65,"o":11.41,"t":"2026-10-08T18:45:00Z","v":2659,"vw":11.413274},{"c":11.43,"h":11.44,"l":11.41,"n":34,"o":11.41,"t":"2026-10-08T19:00:00Z","v":2493,"vw":11.424765},{"c":11.43,"h":11.43,"l":11.42,"n":19,"o":11.42,"t":"2026-10-08T19:15:00Z","v":630,"vw":11.42625},{"c":11.46,"h":11.46,"l":11.43,"n":72,"o":11.43,"t":"2026-10-08T19:30:00Z","v":1901,"vw":11.443636},{"c":11.4,"h":11.485,"l":11.4,"n":266,"o":11.46,"t":"2026-10-08T19:45:00Z","v":7071,"vw":11.453872},{"c":11.43,"h":11.43,"l":11.43,"n":12,"o":11.43,"t":"2026-10-08T20:00:00Z","v":36621,"vw":11.43},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-09T13:15:00Z","v":790,"vw":11.55},{"c":11.495,"h":11.58,"l":11.495,"n":9,"o":11.51,"t":"2026-10-09T13:30:00Z","v":716,"vw":11.533814},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-09T13:45:00Z","v":100,"vw":11.42},{"c":11.54,"h":11.62,"l":11.4201,"n":102,"o":11.44,"t":"2026-10-09T14:00:00Z","v":15643,"vw":11.501115},{"c":11.54,"h":11.54,"l":11.54,"n":7,"o":11.54,"t":"2026-10-09T14:15:00Z","v":192,"vw":11.54},{"c":11.59,"h":11.6199,"l":11.54,"n":41,"o":11.5599,"t":"2026-10-09T14:30:00Z","v":2201,"vw":11.571354},{"c":11.565,"h":11.6,"l":11.565,"n":42,"o":11.6,"t":"2026-10-09T14:45:00Z","v":1662,"vw":11.583929},{"c":11.53,"h":11.55,"l":11.52,"n":36,"o":11.55,"t":"2026-10-09T15:00:00Z","v":1292,"vw":11.53625},{"c":11.535,"h":11.535,"l":11.535,"n":16,"o":11.535,"t":"2026-10-09T15:15:00Z","v":764,"vw":11.535},{"c":11.53,"h":11.54,"l":11.53,"n":29,"o":11.53,"t":"2026-10-09T15:30:00Z","v":1238,"vw":11.532466},{"c":11.54,"h":11.54,"l":11.53,"n":49,"o":11.54,"t":"2026-10-09T16:00:00Z","v":2165,"vw":11.533173},{"c":11.55,"h":11.55,"l":11.54,"n":57,"o":11.545,"t":"2026-10-09T16:15:00Z","v":1572,"vw":11.543175},{"c":11.55,"h":11.55,"l":11.545,"n":7,"o":11.545,"t":"2026-10-09T16:30:00Z","v":414,"vw":11.54875},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-09T16:45:00Z","v":119,"vw":11.55},{"c":11.54,"h":11.54,"l":11.54,"n":12,"o":11.54,"t":"2026-10-09T17:00:00Z","v":185,"vw":11.54},{"c":11.55,"h":11.55,"l":11.5395,"n":22,"o":11.54,"t":"2026-10-09T17:15:00Z","v":1796,"vw":11.540479},{"c":11.55,"h":11.55,"l":11.55,"n":20,"o":11.55,"t":"2026-10-09T17:30:00Z","v":487,"vw":11.55},{"c":11.55,"h":11.55,"l":11.54,"n":44,"o":11.54,"t":"2026-10-09T17:45:00Z","v":964,"vw":11.548333},{"c":11.5695,"h":11.57,"l":11.55,"n":47,"o":11.55,"t":"2026-10-09T18:00:00Z","v":1379,"vw":11.564786},{"c":11.57,"h":11.57,"l":11.57,"n":41,"o":11.57,"t":"2026-10-09T18:15:00Z","v":678,"vw":11.57},{"c":11.58,"h":11.58,"l":11.575,"n":36,"o":11.575,"t":"2026-10-09T18:45:00Z","v":1129,"vw":11.577137},{"c":11.58,"h":11.589,"l":11.58,"n":61,"o":11.589,"t":"2026-10-09T19:00:00Z","v":1188,"vw":11.586},{"c":11.61,"h":11.61,"l":11.61,"n":48,"o":11.61,"t":"2026-10-09T19:15:00Z","v":1365,"vw":11.61},{"c":11.61,"h":11.625,"l":11.61,"n":23,"o":11.625,"t":"2026-10-09T19:30:00Z","v":660,"vw":11.618007},{"c":11.64,"h":11.64,"l":11.57,"n":325,"o":11.61,"t":"2026-10-09T19:45:00Z","v":8843,"vw":11.600681},{"c":11.61,"h":11.61,"l":11.61,"n":7,"o":11.61,"t":"2026-10-09T20:00:00Z","v":5361,"vw":11.61},{"c":11.67,"h":11.67,"l":11.64,"n":9,"o":11.64,"t":"2026-10-12T13:30:00Z","v":551,"vw":11.658926},{"c":11.75,"h":11.75,"l":11.75,"n":6,"o":11.75,"t":"2026-10-12T13:45:00Z","v":244,"vw":11.75},{"c":11.59,"h":11.66,"l":11.59,"n":43,"o":11.65,"t":"2026-10-12T14:00:00Z","v":2256,"vw":11.642355},{"c":11.54,"h":11.605,"l":11.54,"n":10,"o":11.605,"t":"2026-10-12T14:15:00Z","v":1101,"vw":11.588163},{"c":11.65,"h":11.6881,"l":11.58,"n":81,"o":11.58,"t":"2026-10-12T14:30:00Z","v":8162,"vw":11.63705},{"c":11.66,"h":11.6855,"l":11.65,"n":68,"o":11.65,"t":"2026-10-12T15:00:00Z","v":4030,"vw":11.679519},{"c":11.63,"h":11.64,"l":11.63,"n":26,"o":11.64,"t":"2026-10-12T15:15:00Z","v":1024,"vw":11.633},{"c":11.61,"h":11.61,"l":11.605,"n":11,"o":11.605,"t":"2026-10-12T15:30:00Z","v":227,"vw":11.6075},{"c":11.63,"h":11.63,"l":11.63,"n":6,"o":11.63,"t":"2026-10-12T15:45:00Z","v":146,"vw":11.63},{"c":11.69,"h":11.69,"l":11.63,"n":51,"o":11.63,"t":"2026-10-12T16:00:00Z","v":1335,"vw":11.649348},{"c":11.7,"h":11.7,"l":11.695,"n":5,"o":11.695,"t":"2026-10-12T16:15:00Z","v":225,"vw":11.6975},{"c":11.7232,"h":11.76,"l":11.7012,"n":30,"o":11.7012,"t":"2026-10-12T16:30:00Z","v":7032,"vw":11.728185},{"c":11.71,"h":11.71,"l":11.71,"n":4,"o":11.71,"t":"2026-10-12T16:45:00Z","v":136,"vw":11.71},{"c":11.7285,"h":11.7285,"l":11.7,"n":45,"o":11.72,"t":"2026-10-12T17:00:00Z","v":5148,"vw":11.715039},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-12T17:15:00Z","v":101,"vw":11.71},{"c":11.71,"h":11.715,"l":11.6601,"n":46,"o":11.715,"t":"2026-10-12T17:45:00Z","v":7075,"vw":11.682338},{"c":11.69,"h":11.69,"l":11.69,"n":14,"o":11.69,"t":"2026-10-12T18:00:00Z","v":1212,"vw":11.69},{"c":11.7,"h":11.7,"l":11.6952,"n":19,"o":11.6952,"t":"2026-10-12T18:30:00Z","v":2323,"vw":11.695636},{"c":11.68,"h":11.68,"l":11.68,"n":10,"o":11.68,"t":"2026-10-12T18:45:00Z","v":303,"vw":11.68},{"c":11.69,"h":11.69,"l":11.67,"n":60,"o":11.69,"t":"2026-10-12T19:00:00Z","v":2411,"vw":11.677656},{"c":11.73,"h":11.74,"l":11.7,"n":37,"o":11.7,"t":"2026-10-12T19:15:00Z","v":1548,"vw":11.720737},{"c":11.7,"h":11.715,"l":11.69,"n":83,"o":11.7,"t":"2026-10-12T19:30:00Z","v":7263,"vw":11.700507},{"c":11.65,"h":11.75,"l":11.65,"n":419,"o":11.71,"t":"2026-10-12T19:45:00Z","v":23666,"vw":11.711615},{"c":11.62,"h":11.653,"l":11.62,"n":10,"o":11.65,"t":"2026-10-12T20:00:00Z","v":8297,"vw":11.62083},{"c":11.68,"h":11.68,"l":11.6,"n":9,"o":11.6,"t":"2026-10-13T13:30:00Z","v":688,"vw":11.612346},{"c":11.565,"h":11.61,"l":11.51,"n":32,"o":11.61,"t":"2026-10-13T14:00:00Z","v":10478,"vw":11.561641},{"c":11.58,"h":11.58,"l":11.58,"n":13,"o":11.58,"t":"2026-10-13T14:15:00Z","v":569,"vw":11.58},{"c":11.68,"h":11.7,"l":11.56,"n":99,"o":11.56,"t":"2026-10-13T14:45:00Z","v":6012,"vw":11.637779},{"c":11.69,"h":11.69,"l":11.69,"n":7,"o":11.69,"t":"2026-10-13T15:00:00Z","v":246,"vw":11.69},{"c":11.72,"h":11.72,"l":11.69,"n":25,"o":11.69,"t":"2026-10-13T15:15:00Z","v":747,"vw":11.6975},{"c":11.72,"h":11.72,"l":11.72,"n":5,"o":11.72,"t":"2026-10-13T15:30:00Z","v":213,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-13T15:45:00Z","v":100,"vw":11.72},{"c":11.7377,"h":11.755,"l":11.735,"n":20,"o":11.735,"t":"2026-10-13T16:00:00Z","v":2999,"vw":11.740927},{"c":11.72,"h":11.75,"l":11.7108,"n":61,"o":11.75,"t":"2026-10-13T16:15:00Z","v":7340,"vw":11.730418},{"c":11.7252,"h":11.74,"l":11.7114,"n":26,"o":11.7114,"t":"2026-10-13T16:30:00Z","v":1767,"vw":11.721669},{"c":11.7214,"h":11.738,"l":11.7,"n":61,"o":11.72,"t":"2026-10-13T16:45:00Z","v":3736,"vw":11.714755},{"c":11.77,"h":11.77,"l":11.7288,"n":24,"o":11.7288,"t":"2026-10-13T17:00:00Z","v":1018,"vw":11.73651},{"c":11.75,"h":11.75,"l":11.7269,"n":25,"o":11.75,"t":"2026-10-13T17:15:00Z","v":913,"vw":11.745271},{"c":11.745,"h":11.745,"l":11.745,"n":1,"o":11.745,"t":"2026-10-13T17:45:00Z","v":100,"vw":11.745},{"c":11.74,"h":11.755,"l":11.72,"n":55,"o":11.72,"t":"2026-10-13T18:00:00Z","v":9251,"vw":11.744593},{"c":11.71,"h":11.72,"l":11.71,"n":10,"o":11.72,"t":"2026-10-13T18:15:00Z","v":503,"vw":11.715},{"c":11.72,"h":11.725,"l":11.71,"n":17,"o":11.725,"t":"2026-10-13T18:30:00Z","v":788,"vw":11.717666},{"c":11.71,"h":11.715,"l":11.71,"n":7,"o":11.715,"t":"2026-10-13T18:45:00Z","v":1200,"vw":11.714534},{"c":11.73,"h":11.74,"l":11.72,"n":15,"o":11.72,"t":"2026-10-13T19:00:00Z","v":858,"vw":11.730323},{"c":11.75,"h":11.75,"l":11.73,"n":12,"o":11.73,"t":"2026-10-13T19:15:00Z","v":2151,"vw":11.730952},{"c":11.715,"h":11.75,"l":11.715,"n":44,"o":11.75,"t":"2026-10-13T19:30:00Z","v":1381,"vw":11.724878},{"c":11.71,"h":11.79,"l":11.66,"n":560,"o":11.715,"t":"2026-10-13T19:45:00Z","v":39192,"vw":11.717327},{"c":11.67,"h":11.67,"l":11.67,"n":12,"o":11.67,"t":"2026-10-13T20:00:00Z","v":4070,"vw":11.67},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-13T23:30:00Z","v":301,"vw":11.91},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-14T11:45:00Z","v":134,"vw":11.68},{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-10-14T13:00:00Z","v":280,"vw":11.79},{"c":11.7225,"h":11.8,"l":11.65,"n":75,"o":11.67,"t":"2026-10-14T13:30:00Z","v":8910,"vw":11.733384},{"c":11.62,"h":11.715,"l":11.62,"n":34,"o":11.715,"t":"2026-10-14T13:45:00Z","v":1736,"vw":11.687201},{"c":11.655,"h":11.655,"l":11.585,"n":29,"o":11.585,"t":"2026-10-14T14:00:00Z","v":4930,"vw":11.647691},{"c":11.67,"h":11.67,"l":11.57,"n":72,"o":11.6116,"t":"2026-10-14T14:15:00Z","v":9426,"vw":11.622576},{"c":11.6949,"h":11.6949,"l":11.6647,"n":4,"o":11.685,"t":"2026-10-14T14:30:00Z","v":3110,"vw":11.672223},{"c":11.65,"h":11.695,"l":11.61,"n":76,"o":11.685,"t":"2026-10-14T14:45:00Z","v":9249,"vw":11.659608},{"c":11.6,"h":11.63,"l":11.58,"n":23,"o":11.63,"t":"2026-10-14T15:00:00Z","v":920,"vw":11.6},{"c":11.65,"h":11.65,"l":11.6399,"n":12,"o":11.64,"t":"2026-10-14T15:15:00Z","v":1616,"vw":11.640673},{"c":11.62,"h":11.62,"l":11.61,"n":20,"o":11.62,"t":"2026-10-14T15:30:00Z","v":887,"vw":11.618762},{"c":11.6499,"h":11.6499,"l":11.6,"n":69,"o":11.61,"t":"2026-10-14T15:45:00Z","v":6338,"vw":11.613438},{"c":11.65,"h":11.66,"l":11.62,"n":22,"o":11.64,"t":"2026-10-14T16:00:00Z","v":1364,"vw":11.645737},{"c":11.62,"h":11.65,"l":11.6,"n":45,"o":11.65,"t":"2026-10-14T16:15:00Z","v":3199,"vw":11.620453},{"c":11.65,"h":11.65,"l":11.6145,"n":37,"o":11.62,"t":"2026-10-14T16:30:00Z","v":10235,"vw":11.629917},{"c":11.71,"h":11.731,"l":11.67,"n":84,"o":11.67,"t":"2026-10-14T16:45:00Z","v":12643,"vw":11.709814},{"c":11.735,"h":11.74,"l":11.7201,"n":42,"o":11.73,"t":"2026-10-14T17:00:00Z","v":5595,"vw":11.726083},{"c":11.715,"h":11.735,"l":11.715,"n":60,"o":11.7201,"t":"2026-10-14T17:15:00Z","v":7546,"vw":11.722971},{"c":11.75,"h":11.75,"l":11.7164,"n":47,"o":11.7164,"t":"2026-10-14T17:30:00Z","v":3244,"vw":11.722785},{"c":11.72,"h":11.78,"l":11.69,"n":110,"o":11.77,"t":"2026-10-14T17:45:00Z","v":6149,"vw":11.747079},{"c":11.7,"h":11.79,"l":11.7,"n":85,"o":11.74,"t":"2026-10-14T18:00:00Z","v":12083,"vw":11.749227},{"c":11.7601,"h":11.79,"l":11.72,"n":75,"o":11.72,"t":"2026-10-14T18:15:00Z","v":7942,"vw":11.765015},{"c":11.7201,"h":11.7705,"l":11.71,"n":66,"o":11.74,"t":"2026-10-14T18:30:00Z","v":8087,"vw":11.731477},{"c":11.75,"h":11.75,"l":11.71,"n":51,"o":11.72,"t":"2026-10-14T18:45:00Z","v":4501,"vw":11.725227},{"c":11.75,"h":11.77,"l":11.74,"n":76,"o":11.7401,"t":"2026-10-14T19:00:00Z","v":11262,"vw":11.749103},{"c":11.74,"h":11.74,"l":11.74,"n":7,"o":11.74,"t":"2026-10-14T19:15:00Z","v":4034,"vw":11.74},{"c":11.72,"h":11.74,"l":11.7101,"n":64,"o":11.74,"t":"2026-10-14T19:30:00Z","v":5515,"vw":11.718144},{"c":11.87,"h":11.87,"l":11.67,"n":440,"o":11.72,"t":"2026-10-14T19:45:00Z","v":29428,"vw":11.769492},{"c":11.85,"h":11.85,"l":11.85,"n":19,"o":11.85,"t":"2026-10-14T20:00:00Z","v":10941,"vw":11.85},{"c":12.08,"h":12.14,"l":11.9,"n":195,"o":11.91,"t":"2026-10-15T13:30:00Z","v":12575,"vw":12.043807},{"c":11.9501,"h":12.01,"l":11.94,"n":22,"o":12.0016,"t":"2026-10-15T13:45:00Z","v":4631,"vw":11.976991},{"c":12.0301,"h":12.065,"l":11.96,"n":77,"o":11.96,"t":"2026-10-15T14:00:00Z","v":7974,"vw":12.035528},{"c":12.08,"h":12.08,"l":12.04,"n":26,"o":12.04,"t":"2026-10-15T14:15:00Z","v":911,"vw":12.045714},{"c":12.075,"h":12.08,"l":12.02,"n":68,"o":12.07,"t":"2026-10-15T14:30:00Z","v":9730,"vw":12.044305},{"c":12.25,"h":12.26,"l":12.09,"n":100,"o":12.09,"t":"2026-10-15T14:45:00Z","v":8796,"vw":12.189846},{"c":12.32,"h":12.32,"l":12.29,"n":41,"o":12.29,"t":"2026-10-15T15:00:00Z","v":1241,"vw":12.295563},{"c":12.35,"h":12.35,"l":12.3107,"n":27,"o":12.3107,"t":"2026-10-15T15:15:00Z","v":3693,"vw":12.331069},{"c":12.315,"h":12.37,"l":12.25,"n":120,"o":12.36,"t":"2026-10-15T15:30:00Z","v":16547,"vw":12.309708},{"c":12.245,"h":12.28,"l":12.245,"n":51,"o":12.28,"t":"2026-10-15T15:45:00Z","v":1639,"vw":12.260556},{"c":12.2699,"h":12.2699,"l":12.23,"n":13,"o":12.23,"t":"2026-10-15T16:00:00Z","v":1047,"vw":12.239386},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-15T16:15:00Z","v":100,"vw":12.22},{"c":12.24,"h":12.24,"l":12.24,"n":15,"o":12.24,"t":"2026-10-15T16:30:00Z","v":555,"vw":12.24},{"c":12.17,"h":12.24,"l":12.17,"n":40,"o":12.24,"t":"2026-10-15T16:45:00Z","v":1277,"vw":12.22375},{"c":12.15,"h":12.185,"l":12.15,"n":17,"o":12.185,"t":"2026-10-15T17:00:00Z","v":899,"vw":12.167084},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-15T17:15:00Z","v":100,"vw":12.14},{"c":12.175,"h":12.19,"l":12.14,"n":21,"o":12.14,"t":"2026-10-15T17:30:00Z","v":1029,"vw":12.179167},{"c":12.16,"h":12.17,"l":12.16,"n":17,"o":12.17,"t":"2026-10-15T17:45:00Z","v":653,"vw":12.163333},{"c":12.12,"h":12.15,"l":12.11,"n":44,"o":12.15,"t":"2026-10-15T18:00:00Z","v":3846,"vw":12.116309},{"c":12.0837,"h":12.12,"l":12.0837,"n":21,"o":12.12,"t":"2026-10-15T18:15:00Z","v":1276,"vw":12.089544},{"c":12.045,"h":12.065,"l":12.03,"n":34,"o":12.065,"t":"2026-10-15T18:30:00Z","v":837,"vw":12.046428},{"c":12.03,"h":12.035,"l":12.0226,"n":81,"o":12.0226,"t":"2026-10-15T18:45:00Z","v":2246,"vw":12.030459},{"c":12.045,"h":12.05,"l":12.02,"n":58,"o":12.02,"t":"2026-10-15T19:00:00Z","v":3612,"vw":12.032052},{"c":12.01,"h":12.035,"l":12.01,"n":11,"o":12.035,"t":"2026-10-15T19:15:00Z","v":464,"vw":12.022117},{"c":12.04,"h":12.04,"l":12.005,"n":200,"o":12.01,"t":"2026-10-15T19:30:00Z","v":8026,"vw":12.01773},{"c":12.1,"h":12.1,"l":12.02,"n":317,"o":12.04,"t":"2026-10-15T19:45:00Z","v":11968,"vw":12.054398},{"c":12.06,"h":12.06,"l":12.06,"n":7,"o":12.06,"t":"2026-10-15T20:00:00Z","v":5685,"vw":12.06},{"c":12.145,"h":12.145,"l":12.12,"n":28,"o":12.12,"t":"2026-10-16T13:30:00Z","v":1145,"vw":12.138995},{"c":12.235,"h":12.235,"l":12.135,"n":41,"o":12.15,"t":"2026-10-16T13:45:00Z","v":1556,"vw":12.1896},{"c":12.225,"h":12.25,"l":12.1601,"n":103,"o":12.2153,"t":"2026-10-16T14:00:00Z","v":11616,"vw":12.204545},{"c":12.2,"h":12.225,"l":12.19,"n":63,"o":12.225,"t":"2026-10-16T14:15:00Z","v":7072,"vw":12.198743},{"c":12.2176,"h":12.2176,"l":12.2,"n":15,"o":12.2,"t":"2026-10-16T14:30:00Z","v":802,"vw":12.208363},{"c":12.2,"h":12.215,"l":12.19,"n":47,"o":12.205,"t":"2026-10-16T14:45:00Z","v":4397,"vw":12.205966},{"c":12.26,"h":12.26,"l":12.23,"n":36,"o":12.23,"t":"2026-10-16T15:00:00Z","v":954,"vw":12.24},{"c":12.26,"h":12.3,"l":12.26,"n":75,"o":12.28,"t":"2026-10-16T15:15:00Z","v":3558,"vw":12.277885},{"c":12.2,"h":12.26,"l":12.18,"n":103,"o":12.26,"t":"2026-10-16T15:30:00Z","v":13272,"vw":12.225288},{"c":12.195,"h":12.195,"l":12.195,"n":18,"o":12.195,"t":"2026-10-16T15:45:00Z","v":2127,"vw":12.195},{"c":12.2,"h":12.2,"l":12.14,"n":144,"o":12.2,"t":"2026-10-16T16:00:00Z","v":12443,"vw":12.184586},{"c":12.16,"h":12.2,"l":12.14,"n":86,"o":12.2,"t":"2026-10-16T16:15:00Z","v":6275,"vw":12.159808},{"c":12.08,"h":12.13,"l":12.08,"n":39,"o":12.13,"t":"2026-10-16T16:30:00Z","v":2947,"vw":12.111262},{"c":12.055,"h":12.085,"l":12.055,"n":19,"o":12.08,"t":"2026-10-16T16:45:00Z","v":927,"vw":12.067857},{"c":12.02,"h":12.03,"l":12.02,"n":17,"o":12.03,"t":"2026-10-16T17:00:00Z","v":415,"vw":12.026667},{"c":12,"h":12,"l":12,"n":14,"o":12,"t":"2026-10-16T17:15:00Z","v":486,"vw":12},{"c":11.985,"h":12,"l":11.98,"n":58,"o":11.98,"t":"2026-10-16T17:30:00Z","v":1772,"vw":11.9825},{"c":11.94,"h":11.99,"l":11.94,"n":26,"o":11.99,"t":"2026-10-16T17:45:00Z","v":1026,"vw":11.968571},{"c":11.89,"h":11.93,"l":11.89,"n":11,"o":11.93,"t":"2026-10-16T18:00:00Z","v":610,"vw":11.908},{"c":11.885,"h":11.885,"l":11.885,"n":2,"o":11.885,"t":"2026-10-16T18:15:00Z","v":101,"vw":11.885},{"c":11.885,"h":11.885,"l":11.885,"n":3,"o":11.885,"t":"2026-10-16T18:30:00Z","v":106,"vw":11.885},{"c":11.865,"h":11.885,"l":11.865,"n":21,"o":11.885,"t":"2026-10-16T18:45:00Z","v":424,"vw":11.87587},{"c":11.89,"h":11.89,"l":11.865,"n":38,"o":11.865,"t":"2026-10-16T19:00:00Z","v":1408,"vw":11.880625},{"c":11.84,"h":11.88,"l":11.84,"n":115,"o":11.88,"t":"2026-10-16T19:30:00Z","v":4364,"vw":11.854391},{"c":11.88,"h":11.91,"l":11.825,"n":200,"o":11.825,"t":"2026-10-16T19:45:00Z","v":4865,"vw":11.8518},{"c":11.88,"h":11.88,"l":11.88,"n":12,"o":11.88,"t":"2026-10-16T20:00:00Z","v":3727,"vw":11.88},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-19T11:45:00Z","v":129,"vw":11.88},{"c":11.7867,"h":11.8553,"l":11.75,"n":43,"o":11.78,"t":"2026-10-19T13:30:00Z","v":5150,"vw":11.790561},{"c":11.88,"h":11.88,"l":11.71,"n":111,"o":11.732,"t":"2026-10-19T13:45:00Z","v":5468,"vw":11.79098},{"c":11.9499,"h":11.9499,"l":11.92,"n":2,"o":11.92,"t":"2026-10-19T14:00:00Z","v":231,"vw":11.936956},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-19T14:15:00Z","v":179,"vw":11.91},{"c":11.894,"h":11.96,"l":11.84,"n":93,"o":11.88,"t":"2026-10-19T14:30:00Z","v":3091,"vw":11.874833},{"c":11.9,"h":11.94,"l":11.89,"n":33,"o":11.94,"t":"2026-10-19T14:45:00Z","v":1539,"vw":11.911657},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-10-19T15:00:00Z","v":162,"vw":11.93},{"c":11.925,"h":11.95,"l":11.925,"n":16,"o":11.925,"t":"2026-10-19T15:15:00Z","v":454,"vw":11.932837},{"c":11.925,"h":11.94,"l":11.92,"n":101,"o":11.925,"t":"2026-10-19T15:30:00Z","v":2398,"vw":11.925833},{"c":11.91,"h":11.97,"l":11.89,"n":126,"o":11.9,"t":"2026-10-19T15:45:00Z","v":4662,"vw":11.924214},{"c":11.8,"h":11.9,"l":11.8,"n":170,"o":11.9,"t":"2026-10-19T16:00:00Z","v":9496,"vw":11.862867},{"c":11.85,"h":11.85,"l":11.78,"n":65,"o":11.8,"t":"2026-10-19T16:15:00Z","v":2339,"vw":11.8035},{"c":11.87,"h":11.88,"l":11.85,"n":9,"o":11.87,"t":"2026-10-19T16:30:00Z","v":2443,"vw":11.877327},{"c":11.835,"h":11.87,"l":11.835,"n":29,"o":11.87,"t":"2026-10-19T16:45:00Z","v":829,"vw":11.856458},{"c":11.83,"h":11.84,"l":11.82,"n":41,"o":11.84,"t":"2026-10-19T17:00:00Z","v":1767,"vw":11.829831},{"c":11.84,"h":11.85,"l":11.77,"n":78,"o":11.79,"t":"2026-10-19T17:15:00Z","v":4718,"vw":11.825251},{"c":11.84,"h":11.84,"l":11.82,"n":27,"o":11.82,"t":"2026-10-19T17:30:00Z","v":1657,"vw":11.835455},{"c":11.835,"h":11.845,"l":11.82,"n":23,"o":11.84,"t":"2026-10-19T17:45:00Z","v":702,"vw":11.835},{"c":11.81,"h":11.83,"l":11.81,"n":36,"o":11.83,"t":"2026-10-19T18:00:00Z","v":949,"vw":11.8175},{"c":11.86,"h":11.865,"l":11.8249,"n":63,"o":11.8249,"t":"2026-10-19T18:15:00Z","v":6841,"vw":11.834507},{"c":11.83,"h":11.865,"l":11.82,"n":40,"o":11.865,"t":"2026-10-19T18:30:00Z","v":2481,"vw":11.841905},{"c":11.83,"h":11.835,"l":11.81,"n":53,"o":11.825,"t":"2026-10-19T18:45:00Z","v":2353,"vw":11.822803},{"c":11.88,"h":11.88,"l":11.81,"n":52,"o":11.83,"t":"2026-10-19T19:00:00Z","v":2357,"vw":11.844489},{"c":11.94,"h":11.94,"l":11.88,"n":131,"o":11.88,"t":"2026-10-19T19:15:00Z","v":3545,"vw":11.909245},{"c":11.965,"h":12.005,"l":11.94,"n":253,"o":11.955,"t":"2026-10-19T19:30:00Z","v":11403,"vw":11.958643},{"c":12.04,"h":12.07,"l":11.98,"n":340,"o":12,"t":"2026-10-19T19:45:00Z","v":15585,"vw":12.041802},{"c":12.03,"h":12.03,"l":12.03,"n":19,"o":12.03,"t":"2026-10-19T20:00:00Z","v":9277,"vw":12.03},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-19T22:30:00Z","v":1186,"vw":12.28},{"c":12.13,"h":12.16,"l":12.1,"n":43,"o":12.1,"t":"2026-10-20T13:30:00Z","v":1987,"vw":12.124341},{"c":12.16,"h":12.17,"l":12.12,"n":54,"o":12.135,"t":"2026-10-20T13:45:00Z","v":3301,"vw":12.13089},{"c":12.07,"h":12.17,"l":12.05,"n":61,"o":12.17,"t":"2026-10-20T14:00:00Z","v":3418,"vw":12.075438},{"c":12.08,"h":12.08,"l":11.99,"n":62,"o":12.06,"t":"2026-10-20T14:15:00Z","v":2468,"vw":12.045405},{"c":12.155,"h":12.175,"l":12.0701,"n":81,"o":12.1,"t":"2026-10-20T14:30:00Z","v":7315,"vw":12.122484},{"c":12.06,"h":12.16,"l":12.06,"n":132,"o":12.16,"t":"2026-10-20T14:45:00Z","v":9144,"vw":12.122183},{"c":12.05,"h":12.05,"l":12.0299,"n":66,"o":12.03,"t":"2026-10-20T15:00:00Z","v":4564,"vw":12.034186},{"c":12.04,"h":12.04,"l":12.02,"n":17,"o":12.02,"t":"2026-10-20T15:15:00Z","v":829,"vw":12.033289},{"c":12.015,"h":12.02,"l":12.015,"n":13,"o":12.02,"t":"2026-10-20T15:45:00Z","v":386,"vw":12.0175},{"c":12.015,"h":12.015,"l":12.015,"n":4,"o":12.015,"t":"2026-10-20T16:00:00Z","v":107,"vw":12.015},{"c":12,"h":12.02,"l":12,"n":20,"o":12.0199,"t":"2026-10-20T16:15:00Z","v":1376,"vw":12.018084},{"c":12,"h":12.045,"l":12,"n":53,"o":12.0175,"t":"2026-10-20T16:30:00Z","v":3843,"vw":12.027016},{"c":11.99,"h":11.99,"l":11.9501,"n":61,"o":11.98,"t":"2026-10-20T16:45:00Z","v":3332,"vw":11.971619},{"c":11.96,"h":11.98,"l":11.96,"n":37,"o":11.965,"t":"2026-10-20T17:00:00Z","v":3084,"vw":11.976023},{"c":11.94,"h":11.94,"l":11.94,"n":4,"o":11.94,"t":"2026-10-20T17:15:00Z","v":104,"vw":11.94},{"c":11.99,"h":11.99,"l":11.955,"n":56,"o":11.955,"t":"2026-10-20T17:30:00Z","v":3735,"vw":11.958065},{"c":12.01,"h":12.01,"l":12.005,"n":15,"o":12.01,"t":"2026-10-20T17:45:00Z","v":2336,"vw":12.005652},{"c":12.005,"h":12.0162,"l":12.005,"n":22,"o":12.005,"t":"2026-10-20T18:00:00Z","v":1034,"vw":12.007531},{"c":12.06,"h":12.0691,"l":12.03,"n":64,"o":12.03,"t":"2026-10-20T18:15:00Z","v":3212,"vw":12.051348},{"c":12.045,"h":12.07,"l":12.04,"n":73,"o":12.07,"t":"2026-10-20T18:30:00Z","v":3051,"vw":12.051777},{"c":12.065,"h":12.07,"l":12.05,"n":130,"o":12.05,"t":"2026-10-20T18:45:00Z","v":6231,"vw":12.053485},{"c":12.11,"h":12.11,"l":12.075,"n":46,"o":12.09,"t":"2026-10-20T19:00:00Z","v":1789,"vw":12.096538},{"c":12.07,"h":12.095,"l":11.98,"n":264,"o":12.095,"t":"2026-10-20T19:15:00Z","v":24137,"vw":12.048272},{"c":12.105,"h":12.105,"l":12.08,"n":33,"o":12.08,"t":"2026-10-20T19:30:00Z","v":844,"vw":12.09125},{"c":12.08,"h":12.135,"l":12.05,"n":382,"o":12.135,"t":"2026-10-20T19:45:00Z","v":15566,"vw":12.091184},{"c":12.06,"h":12.06,"l":12.06,"n":12,"o":12.06,"t":"2026-10-20T20:00:00Z","v":11525,"vw":12.06},{"c":12.05,"h":12.14,"l":11.92,"n":30,"o":12.14,"t":"2026-10-21T13:30:00Z","v":1631,"vw":12.034772},{"c":12.075,"h":12.075,"l":11.975,"n":47,"o":11.975,"t":"2026-10-21T13:45:00Z","v":1573,"vw":12.035137},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-21T14:00:00Z","v":101,"vw":12},{"c":11.99,"h":12,"l":11.93,"n":95,"o":11.98,"t":"2026-10-21T14:45:00Z","v":4210,"vw":11.960714},{"c":11.975,"h":11.9949,"l":11.975,"n":21,"o":11.98,"t":"2026-10-21T15:00:00Z","v":1818,"vw":11.97749},{"c":11.96,"h":11.96,"l":11.95,"n":49,"o":11.95,"t":"2026-10-21T15:15:00Z","v":2561,"vw":11.950769},{"c":11.945,"h":11.955,"l":11.94,"n":21,"o":11.955,"t":"2026-10-21T15:30:00Z","v":4972,"vw":11.950295},{"c":12.0499,"h":12.07,"l":11.93,"n":134,"o":11.95,"t":"2026-10-21T15:45:00Z","v":21109,"vw":12.005904},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-21T16:00:00Z","v":106,"vw":12.04},{"c":12.055,"h":12.055,"l":12.04,"n":27,"o":12.045,"t":"2026-10-21T16:15:00Z","v":3359,"vw":12.045047},{"c":12.08,"h":12.08,"l":12.04,"n":33,"o":12.04,"t":"2026-10-21T16:30:00Z","v":1027,"vw":12.056667},{"c":12.04,"h":12.0601,"l":12.04,"n":31,"o":12.06,"t":"2026-10-21T16:45:00Z","v":3386,"vw":12.056497},{"c":12.01,"h":12.01,"l":12.01,"n":10,"o":12.01,"t":"2026-10-21T17:00:00Z","v":243,"vw":12.01},{"c":12.01,"h":12.01,"l":12,"n":57,"o":12.01,"t":"2026-10-21T17:15:00Z","v":2322,"vw":12.008108},{"c":12.01,"h":12.01,"l":12.01,"n":5,"o":12.01,"t":"2026-10-21T17:30:00Z","v":108,"vw":12.01},{"c":12.04,"h":12.04,"l":12,"n":108,"o":12,"t":"2026-10-21T18:00:00Z","v":3119,"vw":12.016948},{"c":12.04,"h":12.04,"l":12.04,"n":4,"o":12.04,"t":"2026-10-21T18:15:00Z","v":117,"vw":12.04},{"c":12.04,"h":12.04,"l":12.03,"n":13,"o":12.0317,"t":"2026-10-21T18:30:00Z","v":564,"vw":12.033089},{"c":12.015,"h":12.03,"l":12.015,"n":103,"o":12.03,"t":"2026-10-21T18:45:00Z","v":2997,"vw":12.024989},{"c":11.995,"h":12,"l":11.995,"n":39,"o":12,"t":"2026-10-21T19:00:00Z","v":882,"vw":11.998333},{"c":12.07,"h":12.07,"l":11.97,"n":151,"o":11.97,"t":"2026-10-21T19:15:00Z","v":9523,"vw":12.019275},{"c":12.1,"h":12.1,"l":12.05,"n":242,"o":12.07,"t":"2026-10-21T19:30:00Z","v":13765,"vw":12.066443},{"c":12.14,"h":12.14,"l":12.07,"n":614,"o":12.1,"t":"2026-10-21T19:45:00Z","v":27402,"vw":12.098638},{"c":12.1,"h":12.1,"l":12.1,"n":26,"o":12.1,"t":"2026-10-21T20:00:00Z","v":15312,"vw":12.1},{"c":12.23,"h":12.23,"l":12,"n":88,"o":12,"t":"2026-10-22T13:30:00Z","v":2484,"vw":12.095004},{"c":12.08,"h":12.205,"l":12.08,"n":43,"o":12.205,"t":"2026-10-22T13:45:00Z","v":9225,"vw":12.179181},{"c":12.13,"h":12.13,"l":12.0601,"n":18,"o":12.0601,"t":"2026-10-22T14:00:00Z","v":4551,"vw":12.098045},{"c":12.08,"h":12.09,"l":12.05,"n":26,"o":12.08,"t":"2026-10-22T14:15:00Z","v":1478,"vw":12.072819},{"c":12.05,"h":12.07,"l":12.05,"n":60,"o":12.07,"t":"2026-10-22T14:30:00Z","v":1132,"vw":12.054286},{"c":12.07,"h":12.07,"l":12.07,"n":4,"o":12.07,"t":"2026-10-22T14:45:00Z","v":130,"vw":12.07},{"c":12.1,"h":12.165,"l":12.05,"n":99,"o":12.05,"t":"2026-10-22T15:00:00Z","v":4754,"vw":12.106024},{"c":12.19,"h":12.19,"l":12.141,"n":73,"o":12.141,"t":"2026-10-22T15:15:00Z","v":2199,"vw":12.157796},{"c":12.115,"h":12.16,"l":12.115,"n":43,"o":12.16,"t":"2026-10-22T15:30:00Z","v":4143,"vw":12.12735},{"c":12.13,"h":12.14,"l":12.12,"n":54,"o":12.14,"t":"2026-10-22T15:45:00Z","v":984,"vw":12.1325},{"c":12.08,"h":12.12,"l":12.08,"n":31,"o":12.12,"t":"2026-10-22T16:00:00Z","v":1145,"vw":12.101667},{"c":12.08,"h":12.08,"l":12.08,"n":12,"o":12.08,"t":"2026-10-22T16:15:00Z","v":494,"vw":12.08},{"c":12.1501,"h":12.155,"l":12.13,"n":49,"o":12.13,"t":"2026-10-22T16:30:00Z","v":2113,"vw":12.148473},{"c":12.17,"h":12.17,"l":12.12,"n":169,"o":12.16,"t":"2026-10-22T16:45:00Z","v":16162,"vw":12.156032},{"c":12.13,"h":12.13,"l":12.08,"n":99,"o":12.13,"t":"2026-10-22T17:00:00Z","v":4341,"vw":12.113235},{"c":12.1,"h":12.11,"l":12.1,"n":17,"o":12.11,"t":"2026-10-22T17:15:00Z","v":579,"vw":12.105},{"c":12.11,"h":12.13,"l":12.09,"n":65,"o":12.115,"t":"2026-10-22T17:30:00Z","v":2843,"vw":12.106108},{"c":12.13,"h":12.13,"l":12.13,"n":25,"o":12.13,"t":"2026-10-22T17:45:00Z","v":563,"vw":12.13},{"c":12.13,"h":12.14,"l":12.13,"n":54,"o":12.14,"t":"2026-10-22T18:00:00Z","v":3616,"vw":12.137688},{"c":12.15,"h":12.15,"l":12.135,"n":24,"o":12.135,"t":"2026-10-22T18:15:00Z","v":554,"vw":12.141667},{"c":12.135,"h":12.14,"l":12.11,"n":79,"o":12.14,"t":"2026-10-22T18:30:00Z","v":4646,"vw":12.116374},{"c":12.13,"h":12.15,"l":12.13,"n":80,"o":12.15,"t":"2026-10-22T18:45:00Z","v":2639,"vw":12.140901},{"c":12.14,"h":12.14,"l":12.13,"n":28,"o":12.13,"t":"2026-10-22T19:00:00Z","v":678,"vw":12.135},{"c":12.13,"h":12.145,"l":12.125,"n":56,"o":12.14,"t":"2026-10-22T19:15:00Z","v":1718,"vw":12.135714},{"c":12.13,"h":12.14,"l":12.13,"n":77,"o":12.14,"t":"2026-10-22T19:30:00Z","v":1275,"vw":12.134233},{"c":12.195,"h":12.21,"l":12.14,"n":487,"o":12.16,"t":"2026-10-22T19:45:00Z","v":31021,"vw":12.164638},{"c":12.17,"h":12.17,"l":12.17,"n":14,"o":12.17,"t":"2026-10-22T20:00:00Z","v":7371,"vw":12.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1841178919406487,"strike":19.470596398021623,"iv":1.094346221764277,"gamma":0.06161300165565769,"theta":-0.012898365860310027,"vega":0.005928814658967109,"rho":0.0007970488462341098,"breakevenPct":61.501349958605374},{"delta":0.15,"premium":0.3624565952666209,"strike":22.508680946675817,"iv":1.6705974769853629,"gamma":0.041425710373486115,"theta":-0.022980350691152562,"vega":0.007981465609735377,"rho":0.0011480348121895771,"breakevenPct":87.93046460100607},{"delta":0.2,"premium":0.5066247790881561,"strike":21.8375220911844,"iv":1.7618195457279813,"gamma":0.05318423405823956,"theta":-0.027952245952036284,"vega":0.009338261035387256,"rho":0.0015139074623578043,"breakevenPct":83.60022079106454},{"delta":0.25,"premium":0.5241042289031773,"strike":20.089577109682267,"iv":1.5316586423719385,"gamma":0.08398089559731864,"theta":-0.025171967788045965,"vega":0.01013604069929829,"rho":0.001973928451610837,"breakevenPct":69.3811120672592},{"delta":0.3,"premium":0.5415836787181987,"strike":18.34163212818013,"iv":1.3014977390158955,"gamma":0.1147775571363977,"theta":-0.022391689624055647,"vega":0.010933820363209324,"rho":0.002433949440863869,"breakevenPct":55.16200334345383},{"delta":0.35,"premium":0.55906312853322,"strike":16.593687146678,"iv":1.0713368356598527,"gamma":0.14557421867547676,"theta":-0.01961141146006533,"vega":0.011731600027120356,"rho":0.0028939704301169018,"breakevenPct":40.94289461964848},{"delta":0.4,"premium":0.5765425783482414,"strike":14.845742165175864,"iv":0.8411759323038095,"gamma":0.17637088021455588,"theta":-0.01683113329607501,"vega":0.012529379691031392,"rho":0.0033539914193699352,"breakevenPct":26.7237858958431},{"delta":0.45,"premium":0.5940220281632627,"strike":13.09779718367373,"iv":0.6110150289477667,"gamma":0.20716754175363497,"theta":-0.01405085513208469,"vega":0.013327159354942426,"rho":0.0038140124086229674,"breakevenPct":12.504677172037745},{"delta":0.5,"premium":0.7223251942286348,"strike":12.317425083240844,"iv":0.5327819977802442,"gamma":0.20780443951165373,"theta":-0.012566881243063264,"vega":0.012986548279689234,"rho":0.004196533100618771,"breakevenPct":7.146674424564324},{"delta":0.55,"premium":0.90822974472808,"strike":12.039955604883463,"iv":0.5335145172031077,"gamma":0.19276559378468366,"theta":-0.01175667036625971,"vega":0.012054250832408433,"rho":0.0045387724830979,"breakevenPct":6.394292108558279},{"delta":0.6,"premium":1.0941342952275248,"strike":11.762486126526083,"iv":0.5342470366259712,"gamma":0.17772674805771366,"theta":-0.01094645948945616,"vega":0.011121953385127635,"rho":0.0048810118655770295,"breakevenPct":5.641909792552236},{"delta":0.65,"premium":1.28003884572697,"strike":11.4850166481687,"iv":0.5349795560488346,"gamma":0.16268790233074362,"theta":-0.010136248612652608,"vega":0.010189655937846836,"rho":0.005223251248056159,"breakevenPct":4.889527476546191},{"delta":0.7,"premium":1.4659433962264148,"strike":11.20754716981132,"iv":0.5357120754716981,"gamma":0.1476490566037736,"theta":-0.009326037735849058,"vega":0.00925735849056604,"rho":0.0055654906305352865,"breakevenPct":4.137145160540149},{"delta":0.75,"premium":1.65184794672586,"strike":10.93007769145394,"iv":0.5364445948945616,"gamma":0.13261021087680352,"theta":-0.008515826859045506,"vega":0.008325061043285238,"rho":0.005907730013014417,"breakevenPct":3.3847628445341034},{"delta":0.8,"premium":1.8377524972253054,"strike":10.65260821309656,"iv":0.5371771143174251,"gamma":0.1175713651498335,"theta":-0.0077056159822419526,"vega":0.007392763596004438,"rho":0.006249969395493545,"breakevenPct":2.632380528528059},{"delta":0.85,"premium":2.02365704772475,"strike":10.375138734739178,"iv":0.5379096337402887,"gamma":0.10253251942286348,"theta":-0.006895405105438402,"vega":0.006460466148723641,"rho":0.006592208777972675,"breakevenPct":1.8799982125220156},{"delta":0.9,"premium":2.2095615982241954,"strike":10.097669256381797,"iv":0.5386421531631521,"gamma":0.08749367369589342,"theta":-0.006085194228634849,"vega":0.0055281687014428395,"rho":0.006934448160451804,"breakevenPct":1.1276158965159704}],"put":[{"delta":0.1,"premium":0.162938868659368,"strike":9.427828466733018,"iv":0.8462747382278117,"gamma":0.0734540762919019,"theta":-0.00872999473452949,"vega":0.006020312696883806,"rho":-0.0011305939690338415,"breakevenPct":23.871079720019306},{"delta":0.15,"premium":0.4145847305201432,"strike":7.994809131501791,"iv":1.5952912744051129,"gamma":0.053504541542548245,"theta":-0.017580210184468956,"vega":0.007010270729193617,"rho":-0.001805858258465901,"breakevenPct":37.71385044386485},{"delta":0.2,"premium":0.45968173621081604,"strike":8.5585217026352,"iv":1.4516111850150837,"gamma":0.07911708639458176,"theta":-0.01659419789912499,"vega":0.007834811428743964,"rho":-0.002335813422239677,"breakevenPct":33.45242426931483},{"delta":0.25,"premium":0.5047787419014889,"strike":9.12223427376861,"iv":1.3079310956250545,"gamma":0.10472963124661525,"theta":-0.01560818561378103,"vega":0.008659352128294313,"rho":-0.0028657685860134538,"breakevenPct":29.190998094764822},{"delta":0.3,"premium":0.5498757475921616,"strike":9.68594684490202,"iv":1.1642510062350255,"gamma":0.13034217609864873,"theta":-0.014622173328437064,"vega":0.009483892827844662,"rho":-0.0033957237497872304,"breakevenPct":24.92957192021481},{"delta":0.35,"premium":0.5949727532828343,"strike":10.249659416035428,"iv":1.0205709168449963,"gamma":0.15595472095068225,"theta":-0.013636161043093103,"vega":0.010308433527395008,"rho":-0.0039256789135610065,"breakevenPct":20.668145745664795},{"delta":0.4,"premium":0.6400697589735072,"strike":10.81337198716884,"iv":0.8768908274549672,"gamma":0.18156726580271576,"theta":-0.012650148757749138,"vega":0.011132974226945359,"rho":-0.0044556340773347835,"breakevenPct":16.406719571114778},{"delta":0.45,"premium":0.6851667646641799,"strike":11.377084558302249,"iv":0.733210738064938,"gamma":0.20717981065474927,"theta":-0.011664136472405176,"vega":0.011957514926495705,"rho":-0.00498558924110856,"breakevenPct":12.145293396564764},{"delta":0.5,"premium":0.7302637703548527,"strike":11.940797129435659,"iv":0.5895306486749088,"gamma":0.23279235550678276,"theta":-0.010678124187061211,"vega":0.012782055626046054,"rho":-0.005515544404882336,"breakevenPct":7.88386722201475},{"delta":0.55,"premium":0.7779342327150089,"strike":12.50337268128162,"iv":0.44728290050590225,"gamma":0.2579937268128161,"theta":-0.00969743676222597,"vega":0.013592580101180437,"rho":-0.006047401688910783,"breakevenPct":3.652929757053326},{"delta":0.6,"premium":1.1447133220910626,"strike":12.92495784148398,"iv":0.48264546374367623,"gamma":0.2322095784148398,"theta":-0.009377032040472176,"vega":0.012665092748735243,"rho":-0.0068151218845182914,"breakevenPct":3.2025922810770973},{"delta":0.65,"premium":1.5114924114671169,"strike":13.34654300168634,"iv":0.5180080269814503,"gamma":0.20642543001686336,"theta":-0.009056627318718381,"vega":0.01173760539629005,"rho":-0.007582842080125801,"breakevenPct":2.7522548051008675},{"delta":0.7,"premium":1.8782715008431703,"strike":13.7681281618887,"iv":0.5533705902192243,"gamma":0.18064128161888704,"theta":-0.008736222596964587,"vega":0.010810118043844855,"rho":-0.00835056227573331,"breakevenPct":2.301917329124639},{"delta":0.75,"premium":2.2450505902192246,"strike":14.189713322091063,"iv":0.5887331534569983,"gamma":0.1548571332209106,"theta":-0.008415817875210792,"vega":0.009882630691399661,"rho":-0.009118282471340819,"breakevenPct":1.8515798531484093},{"delta":0.8,"premium":2.611829679595279,"strike":14.611298482293424,"iv":0.6240957166947724,"gamma":0.1290729848229342,"theta":-0.008095413153456998,"vega":0.008955143338954467,"rho":-0.00988600266694833,"breakevenPct":1.4012423771721796},{"delta":0.85,"premium":4.561574385089671,"strike":16.579974887342814,"iv":0.8851887214289814,"gamma":0.0869945942777918,"theta":-0.010396444565722082,"vega":0.00797177491155262,"rho":-0.011911952826753745,"breakevenPct":1.245681986416236},{"delta":0.9,"premium":10.485089160993706,"strike":22.533102982069533,"iv":1.4604657316233522,"gamma":0.03501723885257919,"theta":-0.012523477593027642,"vega":0.006019754966442084,"rho":-0.017104109289013306,"breakevenPct":1.0023515112914647}]},"raw":{"call":[{"delta":0.1,"premium":0.1841178919406487,"strike":19.470596398021623,"iv":1.094346221764277,"gamma":0.06161300165565769,"theta":-0.012898365860310027,"vega":0.005928814658967109,"rho":0.0007970488462341098,"breakevenPct":61.501349958605374},{"delta":0.15,"premium":0.3624565952666209,"strike":22.508680946675817,"iv":1.6705974769853629,"gamma":0.041425710373486115,"theta":-0.022980350691152562,"vega":0.007981465609735377,"rho":0.0011480348121895771,"breakevenPct":87.93046460100607},{"delta":0.2,"premium":0.5066247790881561,"strike":21.8375220911844,"iv":1.7618195457279813,"gamma":0.05318423405823956,"theta":-0.027952245952036284,"vega":0.009338261035387256,"rho":0.0015139074623578043,"breakevenPct":83.60022079106454},{"delta":0.25,"premium":0.5241042289031773,"strike":20.089577109682267,"iv":1.5316586423719385,"gamma":0.08398089559731864,"theta":-0.025171967788045965,"vega":0.01013604069929829,"rho":0.001973928451610837,"breakevenPct":69.3811120672592},{"delta":0.3,"premium":0.5415836787181987,"strike":18.34163212818013,"iv":1.3014977390158955,"gamma":0.1147775571363977,"theta":-0.022391689624055647,"vega":0.010933820363209324,"rho":0.002433949440863869,"breakevenPct":55.16200334345383},{"delta":0.35,"premium":0.55906312853322,"strike":16.593687146678,"iv":1.0713368356598527,"gamma":0.14557421867547676,"theta":-0.01961141146006533,"vega":0.011731600027120356,"rho":0.0028939704301169018,"breakevenPct":40.94289461964848},{"delta":0.4,"premium":0.5765425783482414,"strike":14.845742165175864,"iv":0.8411759323038095,"gamma":0.17637088021455588,"theta":-0.01683113329607501,"vega":0.012529379691031392,"rho":0.0033539914193699352,"breakevenPct":26.7237858958431},{"delta":0.45,"premium":0.5940220281632627,"strike":13.09779718367373,"iv":0.6110150289477667,"gamma":0.20716754175363497,"theta":-0.01405085513208469,"vega":0.013327159354942426,"rho":0.0038140124086229674,"breakevenPct":12.504677172037745},{"delta":0.5,"premium":0.7223251942286348,"strike":12.317425083240844,"iv":0.5327819977802442,"gamma":0.20780443951165373,"theta":-0.012566881243063264,"vega":0.012986548279689234,"rho":0.004196533100618771,"breakevenPct":7.146674424564324},{"delta":0.55,"premium":0.90822974472808,"strike":12.039955604883463,"iv":0.5335145172031077,"gamma":0.19276559378468366,"theta":-0.01175667036625971,"vega":0.012054250832408433,"rho":0.0045387724830979,"breakevenPct":6.394292108558279},{"delta":0.6,"premium":1.0941342952275248,"strike":11.762486126526083,"iv":0.5342470366259712,"gamma":0.17772674805771366,"theta":-0.01094645948945616,"vega":0.011121953385127635,"rho":0.0048810118655770295,"breakevenPct":5.641909792552236},{"delta":0.65,"premium":1.28003884572697,"strike":11.4850166481687,"iv":0.5349795560488346,"gamma":0.16268790233074362,"theta":-0.010136248612652608,"vega":0.010189655937846836,"rho":0.005223251248056159,"breakevenPct":4.889527476546191},{"delta":0.7,"premium":1.4659433962264148,"strike":11.20754716981132,"iv":0.5357120754716981,"gamma":0.1476490566037736,"theta":-0.009326037735849058,"vega":0.00925735849056604,"rho":0.0055654906305352865,"breakevenPct":4.137145160540149},{"delta":0.75,"premium":1.65184794672586,"strike":10.93007769145394,"iv":0.5364445948945616,"gamma":0.13261021087680352,"theta":-0.008515826859045506,"vega":0.008325061043285238,"rho":0.005907730013014417,"breakevenPct":3.3847628445341034},{"delta":0.8,"premium":1.8377524972253054,"strike":10.65260821309656,"iv":0.5371771143174251,"gamma":0.1175713651498335,"theta":-0.0077056159822419526,"vega":0.007392763596004438,"rho":0.006249969395493545,"breakevenPct":2.632380528528059},{"delta":0.85,"premium":2.02365704772475,"strike":10.375138734739178,"iv":0.5379096337402887,"gamma":0.10253251942286348,"theta":-0.006895405105438402,"vega":0.006460466148723641,"rho":0.006592208777972675,"breakevenPct":1.8799982125220156},{"delta":0.9,"premium":2.2095615982241954,"strike":10.097669256381797,"iv":0.5386421531631521,"gamma":0.08749367369589342,"theta":-0.006085194228634849,"vega":0.0055281687014428395,"rho":0.006934448160451804,"breakevenPct":1.1276158965159704}],"put":[{"delta":0.1,"premium":0.162938868659368,"strike":9.427828466733018,"iv":0.8462747382278117,"gamma":0.0734540762919019,"theta":-0.00872999473452949,"vega":0.006020312696883806,"rho":-0.0011305939690338415,"breakevenPct":23.871079720019306},{"delta":0.15,"premium":0.4145847305201432,"strike":7.994809131501791,"iv":1.5952912744051129,"gamma":0.053504541542548245,"theta":-0.017580210184468956,"vega":0.007010270729193617,"rho":-0.001805858258465901,"breakevenPct":37.71385044386485},{"delta":0.2,"premium":0.45968173621081604,"strike":8.5585217026352,"iv":1.4516111850150837,"gamma":0.07911708639458176,"theta":-0.01659419789912499,"vega":0.007834811428743964,"rho":-0.002335813422239677,"breakevenPct":33.45242426931483},{"delta":0.25,"premium":0.5047787419014889,"strike":9.12223427376861,"iv":1.3079310956250545,"gamma":0.10472963124661525,"theta":-0.01560818561378103,"vega":0.008659352128294313,"rho":-0.0028657685860134538,"breakevenPct":29.190998094764822},{"delta":0.3,"premium":0.5498757475921616,"strike":9.68594684490202,"iv":1.1642510062350255,"gamma":0.13034217609864873,"theta":-0.014622173328437064,"vega":0.009483892827844662,"rho":-0.0033957237497872304,"breakevenPct":24.92957192021481},{"delta":0.35,"premium":0.5949727532828343,"strike":10.249659416035428,"iv":1.0205709168449963,"gamma":0.15595472095068225,"theta":-0.013636161043093103,"vega":0.010308433527395008,"rho":-0.0039256789135610065,"breakevenPct":20.668145745664795},{"delta":0.4,"premium":0.6400697589735072,"strike":10.81337198716884,"iv":0.8768908274549672,"gamma":0.18156726580271576,"theta":-0.012650148757749138,"vega":0.011132974226945359,"rho":-0.0044556340773347835,"breakevenPct":16.406719571114778},{"delta":0.45,"premium":0.6851667646641799,"strike":11.377084558302249,"iv":0.733210738064938,"gamma":0.20717981065474927,"theta":-0.011664136472405176,"vega":0.011957514926495705,"rho":-0.00498558924110856,"breakevenPct":12.145293396564764},{"delta":0.5,"premium":0.7302637703548527,"strike":11.940797129435659,"iv":0.5895306486749088,"gamma":0.23279235550678276,"theta":-0.010678124187061211,"vega":0.012782055626046054,"rho":-0.005515544404882336,"breakevenPct":7.88386722201475},{"delta":0.55,"premium":0.7779342327150089,"strike":12.50337268128162,"iv":0.44728290050590225,"gamma":0.2579937268128161,"theta":-0.00969743676222597,"vega":0.013592580101180437,"rho":-0.006047401688910783,"breakevenPct":3.652929757053326},{"delta":0.6,"premium":1.1447133220910626,"strike":12.92495784148398,"iv":0.48264546374367623,"gamma":0.2322095784148398,"theta":-0.009377032040472176,"vega":0.012665092748735243,"rho":-0.0068151218845182914,"breakevenPct":3.2025922810770973},{"delta":0.65,"premium":1.5114924114671169,"strike":13.34654300168634,"iv":0.5180080269814503,"gamma":0.20642543001686336,"theta":-0.009056627318718381,"vega":0.01173760539629005,"rho":-0.007582842080125801,"breakevenPct":2.7522548051008675},{"delta":0.7,"premium":1.8782715008431703,"strike":13.7681281618887,"iv":0.5533705902192243,"gamma":0.18064128161888704,"theta":-0.008736222596964587,"vega":0.010810118043844855,"rho":-0.00835056227573331,"breakevenPct":2.301917329124639},{"delta":0.75,"premium":2.2450505902192246,"strike":14.189713322091063,"iv":0.5887331534569983,"gamma":0.1548571332209106,"theta":-0.008415817875210792,"vega":0.009882630691399661,"rho":-0.009118282471340819,"breakevenPct":1.8515798531484093},{"delta":0.8,"premium":2.611829679595279,"strike":14.611298482293424,"iv":0.6240957166947724,"gamma":0.1290729848229342,"theta":-0.008095413153456998,"vega":0.008955143338954467,"rho":-0.00988600266694833,"breakevenPct":1.4012423771721796},{"delta":0.85,"premium":4.561574385089671,"strike":16.579974887342814,"iv":0.8851887214289814,"gamma":0.0869945942777918,"theta":-0.010396444565722082,"vega":0.00797177491155262,"rho":-0.011911952826753745,"breakevenPct":1.245681986416236},{"delta":0.9,"premium":10.485089160993706,"strike":22.533102982069533,"iv":1.4604657316233522,"gamma":0.03501723885257919,"theta":-0.012523477593027642,"vega":0.006019754966442084,"rho":-0.017104109289013306,"breakevenPct":1.0023515112914647}]}},"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"}}