{"symbol":"NEOG","url":"https://intraalpha.com/companies/NEOG","capturedAt":"2026-10-23T02:26:17.021Z","state":"ready","quote":{"symbol":"NEOG","last_price":11.9,"prev_close":11.79,"regular_close":11.98,"change":0.11,"change_pct":0.933,"regular_change":0.19,"regular_change_pct":1.6115,"extended_change":-0.08,"extended_change_pct":-0.6678,"bid":11.59,"ask":11.85,"bid_size":200,"ask_size":400,"volume":2882269,"vwap":11.961129,"open":11.78,"high":12.145,"low":11.765,"close":11.98,"trade_count":23677,"last_trade_at":"2026-10-22T20:49:30.520532886Z","last_quote_at":"2026-10-22T23:55:03.637305604Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:12.36524253-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NEOG","fetched_at":"2026-10-23T02:26:16.655524+00:00","name":"Neogen Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Neogen Corporation, develops, manufactures and markets various products for food and animal safety worldwide. The company is headquartered in Lansing, Michigan.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":2573828000,"ebitda":109000000,"pe_ratio":null,"peg_ratio":0.657,"book_value":9.56,"dividend_per_share":null,"dividend_yield":null,"eps":-0.26,"revenue_ttm":884000000,"gross_profit_ttm":419000000,"profit_margin":-0.0635,"operating_margin_ttm":-0.0081,"return_on_assets_ttm":-0.0014,"return_on_equity_ttm":-0.0267,"quarterly_earnings_growth":-0.856,"quarterly_revenue_growth":0.065,"analyst_target_price":14,"analyst_number":2,"beta":1.793,"fifty_two_week_high":14.26,"fifty_two_week_low":5.37,"fifty_day_ma":12.17,"two_hundred_day_ma":10.3,"shares_outstanding":218306000,"forward_pe":16,"price_to_sales":2.912,"price_to_book":1.414,"ev_to_revenue":4.098,"ev_to_ebitda":20.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:26:16.655524+00:00"},"optionObservedAt":"2026-10-22T19:59:13.813Z","bars":[{"c":12.15,"h":12.28,"l":12.15,"n":18,"o":12.22,"t":"2026-10-16T11:00:00Z","v":3234,"vw":12.234901},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-10-16T11:05:00Z","v":305,"vw":12.35},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-16T11:25:00Z","v":100,"vw":12.21},{"c":12.379,"h":12.45,"l":12.27,"n":58,"o":12.27,"t":"2026-10-16T13:30:00Z","v":48035,"vw":12.280137},{"c":12.37,"h":12.43,"l":12.34,"n":66,"o":12.43,"t":"2026-10-16T13:35:00Z","v":5198,"vw":12.379205},{"c":12.37,"h":12.37,"l":12.32,"n":124,"o":12.35,"t":"2026-10-16T13:40:00Z","v":8274,"vw":12.335475},{"c":12.3141,"h":12.4,"l":12.31,"n":215,"o":12.4,"t":"2026-10-16T13:45:00Z","v":52334,"vw":12.327264},{"c":12.28,"h":12.32,"l":12.26,"n":169,"o":12.31,"t":"2026-10-16T13:50:00Z","v":19558,"vw":12.298077},{"c":12.235,"h":12.28,"l":12.234,"n":179,"o":12.28,"t":"2026-10-16T13:55:00Z","v":12692,"vw":12.249867},{"c":12.25,"h":12.265,"l":12.215,"n":253,"o":12.24,"t":"2026-10-16T14:00:00Z","v":17750,"vw":12.250252},{"c":12.195,"h":12.25,"l":12.19,"n":236,"o":12.245,"t":"2026-10-16T14:05:00Z","v":14243,"vw":12.219039},{"c":12.19,"h":12.195,"l":12.17,"n":229,"o":12.175,"t":"2026-10-16T14:10:00Z","v":15221,"vw":12.181995},{"c":12.165,"h":12.2,"l":12.165,"n":169,"o":12.19,"t":"2026-10-16T14:15:00Z","v":12078,"vw":12.187117},{"c":12.22,"h":12.225,"l":12.16,"n":170,"o":12.16,"t":"2026-10-16T14:20:00Z","v":9296,"vw":12.200517},{"c":12.105,"h":12.215,"l":12.1,"n":480,"o":12.215,"t":"2026-10-16T14:25:00Z","v":47497,"vw":12.144305},{"c":12.14,"h":12.14,"l":12.095,"n":282,"o":12.105,"t":"2026-10-16T14:30:00Z","v":15641,"vw":12.115229},{"c":12.105,"h":12.145,"l":12.105,"n":138,"o":12.135,"t":"2026-10-16T14:35:00Z","v":7656,"vw":12.127306},{"c":12.07,"h":12.115,"l":12.07,"n":155,"o":12.105,"t":"2026-10-16T14:40:00Z","v":12559,"vw":12.099767},{"c":12.07,"h":12.075,"l":12.02,"n":339,"o":12.07,"t":"2026-10-16T14:45:00Z","v":25470,"vw":12.048873},{"c":12.05,"h":12.07,"l":12.0203,"n":244,"o":12.07,"t":"2026-10-16T14:50:00Z","v":19784,"vw":12.051041},{"c":12.03,"h":12.065,"l":12.025,"n":204,"o":12.045,"t":"2026-10-16T14:55:00Z","v":13627,"vw":12.040861},{"c":12.035,"h":12.04,"l":11.995,"n":269,"o":12.04,"t":"2026-10-16T15:00:00Z","v":36678,"vw":12.008404},{"c":11.965,"h":12.035,"l":11.965,"n":345,"o":12.035,"t":"2026-10-16T15:05:00Z","v":24621,"vw":11.984071},{"c":11.96,"h":11.985,"l":11.955,"n":288,"o":11.97,"t":"2026-10-16T15:10:00Z","v":18248,"vw":11.969657},{"c":11.99,"h":12.015,"l":11.95,"n":385,"o":11.955,"t":"2026-10-16T15:15:00Z","v":27851,"vw":11.986258},{"c":11.965,"h":11.995,"l":11.95,"n":272,"o":11.995,"t":"2026-10-16T15:20:00Z","v":20921,"vw":11.966066},{"c":11.945,"h":11.96,"l":11.94,"n":239,"o":11.96,"t":"2026-10-16T15:25:00Z","v":12977,"vw":11.942726},{"c":11.965,"h":11.975,"l":11.935,"n":194,"o":11.94,"t":"2026-10-16T15:30:00Z","v":9805,"vw":11.96155},{"c":11.945,"h":11.97,"l":11.945,"n":188,"o":11.97,"t":"2026-10-16T15:35:00Z","v":8588,"vw":11.957305},{"c":11.915,"h":11.95,"l":11.915,"n":289,"o":11.95,"t":"2026-10-16T15:40:00Z","v":18259,"vw":11.930424},{"c":11.91,"h":11.925,"l":11.9,"n":199,"o":11.915,"t":"2026-10-16T15:45:00Z","v":12330,"vw":11.914989},{"c":11.935,"h":11.945,"l":11.895,"n":278,"o":11.915,"t":"2026-10-16T15:50:00Z","v":19196,"vw":11.914832},{"c":11.9101,"h":11.935,"l":11.895,"n":238,"o":11.935,"t":"2026-10-16T15:55:00Z","v":15889,"vw":11.913947},{"c":11.895,"h":11.915,"l":11.89,"n":263,"o":11.915,"t":"2026-10-16T16:00:00Z","v":16277,"vw":11.898411},{"c":11.87,"h":11.895,"l":11.865,"n":207,"o":11.895,"t":"2026-10-16T16:05:00Z","v":12475,"vw":11.876102},{"c":11.88,"h":11.88,"l":11.835,"n":258,"o":11.87,"t":"2026-10-16T16:10:00Z","v":19869,"vw":11.851313},{"c":11.865,"h":11.875,"l":11.85,"n":165,"o":11.875,"t":"2026-10-16T16:15:00Z","v":10075,"vw":11.866684},{"c":11.87,"h":11.88,"l":11.865,"n":165,"o":11.865,"t":"2026-10-16T16:20:00Z","v":7307,"vw":11.872801},{"c":11.855,"h":11.875,"l":11.85,"n":236,"o":11.875,"t":"2026-10-16T16:25:00Z","v":11720,"vw":11.859724},{"c":11.84,"h":11.855,"l":11.84,"n":193,"o":11.85,"t":"2026-10-16T16:30:00Z","v":11553,"vw":11.850857},{"c":11.835,"h":11.84,"l":11.82,"n":200,"o":11.84,"t":"2026-10-16T16:35:00Z","v":12853,"vw":11.829638},{"c":11.86,"h":11.87,"l":11.835,"n":174,"o":11.835,"t":"2026-10-16T16:40:00Z","v":9486,"vw":11.851337},{"c":11.865,"h":11.865,"l":11.85,"n":163,"o":11.855,"t":"2026-10-16T16:45:00Z","v":12702,"vw":11.856359},{"c":11.885,"h":11.89,"l":11.87,"n":153,"o":11.87,"t":"2026-10-16T16:50:00Z","v":9199,"vw":11.879573},{"c":11.95,"h":11.975,"l":11.87,"n":426,"o":11.89,"t":"2026-10-16T16:55:00Z","v":30818,"vw":11.937517},{"c":11.885,"h":11.955,"l":11.885,"n":209,"o":11.95,"t":"2026-10-16T17:00:00Z","v":10941,"vw":11.914416},{"c":11.845,"h":11.885,"l":11.845,"n":234,"o":11.885,"t":"2026-10-16T17:05:00Z","v":13305,"vw":11.861653},{"c":11.825,"h":11.845,"l":11.825,"n":120,"o":11.845,"t":"2026-10-16T17:10:00Z","v":6567,"vw":11.833627},{"c":11.795,"h":11.82,"l":11.79,"n":225,"o":11.82,"t":"2026-10-16T17:15:00Z","v":14829,"vw":11.811485},{"c":11.805,"h":11.81,"l":11.79,"n":228,"o":11.8,"t":"2026-10-16T17:20:00Z","v":15103,"vw":11.802569},{"c":11.8,"h":11.815,"l":11.795,"n":220,"o":11.81,"t":"2026-10-16T17:25:00Z","v":13011,"vw":11.803633},{"c":11.815,"h":11.82,"l":11.8,"n":186,"o":11.81,"t":"2026-10-16T17:30:00Z","v":11323,"vw":11.810697},{"c":11.755,"h":11.815,"l":11.755,"n":336,"o":11.815,"t":"2026-10-16T17:35:00Z","v":26748,"vw":11.797193},{"c":11.785,"h":11.795,"l":11.75,"n":350,"o":11.755,"t":"2026-10-16T17:40:00Z","v":25313,"vw":11.776394},{"c":11.79,"h":11.79,"l":11.76,"n":249,"o":11.785,"t":"2026-10-16T17:45:00Z","v":17976,"vw":11.776033},{"c":11.75,"h":11.7888,"l":11.75,"n":235,"o":11.785,"t":"2026-10-16T17:50:00Z","v":14217,"vw":11.766225},{"c":11.74,"h":11.76,"l":11.73,"n":315,"o":11.755,"t":"2026-10-16T17:55:00Z","v":21190,"vw":11.742224},{"c":11.73,"h":11.74,"l":11.715,"n":223,"o":11.735,"t":"2026-10-16T18:00:00Z","v":14854,"vw":11.729261},{"c":11.735,"h":11.745,"l":11.715,"n":309,"o":11.73,"t":"2026-10-16T18:05:00Z","v":20122,"vw":11.727733},{"c":11.735,"h":11.74,"l":11.7225,"n":167,"o":11.735,"t":"2026-10-16T18:10:00Z","v":10212,"vw":11.730769},{"c":11.695,"h":11.735,"l":11.69,"n":327,"o":11.735,"t":"2026-10-16T18:15:00Z","v":18593,"vw":11.72075},{"c":11.705,"h":11.705,"l":11.685,"n":326,"o":11.695,"t":"2026-10-16T18:20:00Z","v":21173,"vw":11.693495},{"c":11.685,"h":11.73,"l":11.68,"n":248,"o":11.704,"t":"2026-10-16T18:25:00Z","v":15358,"vw":11.705235},{"c":11.73,"h":11.735,"l":11.685,"n":283,"o":11.685,"t":"2026-10-16T18:30:00Z","v":21027,"vw":11.711091},{"c":11.725,"h":11.735,"l":11.705,"n":247,"o":11.735,"t":"2026-10-16T18:35:00Z","v":15026,"vw":11.717475},{"c":11.705,"h":11.725,"l":11.7,"n":213,"o":11.725,"t":"2026-10-16T18:40:00Z","v":19925,"vw":11.708109},{"c":11.71,"h":11.71,"l":11.69,"n":212,"o":11.705,"t":"2026-10-16T18:45:00Z","v":13114,"vw":11.70266},{"c":11.715,"h":11.715,"l":11.695,"n":197,"o":11.705,"t":"2026-10-16T18:50:00Z","v":13464,"vw":11.704861},{"c":11.72,"h":11.72,"l":11.705,"n":203,"o":11.715,"t":"2026-10-16T18:55:00Z","v":12082,"vw":11.712074},{"c":11.715,"h":11.725,"l":11.705,"n":343,"o":11.72,"t":"2026-10-16T19:00:00Z","v":20540,"vw":11.71425},{"c":11.7,"h":11.72,"l":11.69,"n":228,"o":11.715,"t":"2026-10-16T19:05:00Z","v":12267,"vw":11.700598},{"c":11.72,"h":11.725,"l":11.69,"n":308,"o":11.69,"t":"2026-10-16T19:10:00Z","v":18247,"vw":11.710865},{"c":11.695,"h":11.725,"l":11.685,"n":388,"o":11.725,"t":"2026-10-16T19:15:00Z","v":30583,"vw":11.705388},{"c":11.73,"h":11.74,"l":11.695,"n":312,"o":11.695,"t":"2026-10-16T19:20:00Z","v":17541,"vw":11.712323},{"c":11.74,"h":11.745,"l":11.715,"n":412,"o":11.735,"t":"2026-10-16T19:25:00Z","v":28525,"vw":11.732326},{"c":11.745,"h":11.755,"l":11.73,"n":402,"o":11.75,"t":"2026-10-16T19:30:00Z","v":30987,"vw":11.73927},{"c":11.7303,"h":11.745,"l":11.73,"n":316,"o":11.745,"t":"2026-10-16T19:35:00Z","v":22475,"vw":11.738166},{"c":11.725,"h":11.735,"l":11.7,"n":692,"o":11.73,"t":"2026-10-16T19:40:00Z","v":58760,"vw":11.719024},{"c":11.705,"h":11.735,"l":11.69,"n":482,"o":11.73,"t":"2026-10-16T19:45:00Z","v":36695,"vw":11.710792},{"c":11.735,"h":11.735,"l":11.69,"n":763,"o":11.7,"t":"2026-10-16T19:50:00Z","v":72936,"vw":11.707129},{"c":11.83,"h":11.83,"l":11.735,"n":2201,"o":11.74,"t":"2026-10-16T19:55:00Z","v":235800,"vw":11.794654},{"c":11.81,"h":11.81,"l":11.81,"n":34,"o":11.81,"t":"2026-10-16T20:00:00Z","v":731773,"vw":11.81},{"c":11.7,"h":11.74,"l":11.56,"n":30,"o":11.73,"t":"2026-10-19T11:10:00Z","v":2804,"vw":11.72132},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-19T11:15:00Z","v":100,"vw":11.75},{"c":11.8,"h":11.8,"l":11.8,"n":14,"o":11.8,"t":"2026-10-19T11:45:00Z","v":2366,"vw":11.8},{"c":11.9,"h":11.95,"l":11.81,"n":17,"o":11.95,"t":"2026-10-19T12:25:00Z","v":1721,"vw":11.895152},{"c":11.81,"h":11.8438,"l":11.8,"n":22,"o":11.8,"t":"2026-10-19T12:30:00Z","v":2677,"vw":11.821887},{"c":11.94,"h":11.95,"l":11.92,"n":30,"o":11.92,"t":"2026-10-19T13:30:00Z","v":11285,"vw":11.921943},{"c":11.885,"h":11.93,"l":11.85,"n":86,"o":11.925,"t":"2026-10-19T13:35:00Z","v":6255,"vw":11.893608},{"c":11.795,"h":11.92,"l":11.78,"n":102,"o":11.92,"t":"2026-10-19T13:40:00Z","v":9511,"vw":11.843585},{"c":11.765,"h":11.845,"l":11.75,"n":114,"o":11.795,"t":"2026-10-19T13:45:00Z","v":8709,"vw":11.790019},{"c":11.78,"h":11.83,"l":11.78,"n":140,"o":11.82,"t":"2026-10-19T13:50:00Z","v":5390,"vw":11.800974},{"c":11.775,"h":11.8,"l":11.73,"n":332,"o":11.78,"t":"2026-10-19T13:55:00Z","v":28263,"vw":11.766396},{"c":11.79,"h":11.83,"l":11.775,"n":262,"o":11.775,"t":"2026-10-19T14:00:00Z","v":12314,"vw":11.80644},{"c":11.83,"h":11.84,"l":11.79,"n":288,"o":11.795,"t":"2026-10-19T14:05:00Z","v":14672,"vw":11.814074},{"c":11.865,"h":11.875,"l":11.83,"n":368,"o":11.83,"t":"2026-10-19T14:10:00Z","v":17405,"vw":11.850267},{"c":11.875,"h":11.88,"l":11.85,"n":222,"o":11.87,"t":"2026-10-19T14:15:00Z","v":12294,"vw":11.865479},{"c":11.86,"h":11.875,"l":11.84,"n":211,"o":11.86,"t":"2026-10-19T14:20:00Z","v":8891,"vw":11.857862},{"c":11.865,"h":11.875,"l":11.83,"n":249,"o":11.855,"t":"2026-10-19T14:25:00Z","v":9970,"vw":11.851183},{"c":11.8,"h":11.865,"l":11.8,"n":229,"o":11.865,"t":"2026-10-19T14:30:00Z","v":10917,"vw":11.838227},{"c":11.775,"h":11.81,"l":11.775,"n":201,"o":11.8,"t":"2026-10-19T14:35:00Z","v":7661,"vw":11.79029},{"c":11.77,"h":11.79,"l":11.77,"n":211,"o":11.78,"t":"2026-10-19T14:40:00Z","v":7969,"vw":11.781434},{"c":11.76,"h":11.775,"l":11.75,"n":168,"o":11.775,"t":"2026-10-19T14:45:00Z","v":7675,"vw":11.762432},{"c":11.745,"h":11.76,"l":11.74,"n":169,"o":11.76,"t":"2026-10-19T14:50:00Z","v":6213,"vw":11.750026},{"c":11.78,"h":11.78,"l":11.74,"n":339,"o":11.745,"t":"2026-10-19T14:55:00Z","v":25452,"vw":11.759044},{"c":11.735,"h":11.78,"l":11.727,"n":275,"o":11.78,"t":"2026-10-19T15:00:00Z","v":14242,"vw":11.747889},{"c":11.745,"h":11.745,"l":11.715,"n":254,"o":11.735,"t":"2026-10-19T15:05:00Z","v":11543,"vw":11.728846},{"c":11.79,"h":11.79,"l":11.74,"n":270,"o":11.74,"t":"2026-10-19T15:10:00Z","v":14846,"vw":11.758611},{"c":11.785,"h":11.795,"l":11.78,"n":200,"o":11.785,"t":"2026-10-19T15:15:00Z","v":12174,"vw":11.785331},{"c":11.79,"h":11.795,"l":11.78,"n":203,"o":11.78,"t":"2026-10-19T15:20:00Z","v":13983,"vw":11.786099},{"c":11.79,"h":11.79,"l":11.78,"n":161,"o":11.785,"t":"2026-10-19T15:25:00Z","v":4462,"vw":11.784041},{"c":11.79,"h":11.795,"l":11.78,"n":189,"o":11.785,"t":"2026-10-19T15:30:00Z","v":8234,"vw":11.789211},{"c":11.795,"h":11.8,"l":11.78,"n":211,"o":11.79,"t":"2026-10-19T15:35:00Z","v":7992,"vw":11.791389},{"c":11.79,"h":11.8,"l":11.79,"n":204,"o":11.795,"t":"2026-10-19T15:40:00Z","v":6155,"vw":11.795023},{"c":11.78,"h":11.795,"l":11.78,"n":152,"o":11.79,"t":"2026-10-19T15:45:00Z","v":5485,"vw":11.786913},{"c":11.795,"h":11.795,"l":11.77,"n":205,"o":11.78,"t":"2026-10-19T15:50:00Z","v":10780,"vw":11.780006},{"c":11.8003,"h":11.82,"l":11.795,"n":242,"o":11.795,"t":"2026-10-19T15:55:00Z","v":13876,"vw":11.805792},{"c":11.785,"h":11.8,"l":11.775,"n":249,"o":11.8,"t":"2026-10-19T16:00:00Z","v":10206,"vw":11.783034},{"c":11.78,"h":11.786,"l":11.77,"n":171,"o":11.785,"t":"2026-10-19T16:05:00Z","v":6161,"vw":11.780377},{"c":11.79,"h":11.79,"l":11.78,"n":130,"o":11.78,"t":"2026-10-19T16:10:00Z","v":3635,"vw":11.789091},{"c":11.78,"h":11.825,"l":11.78,"n":242,"o":11.795,"t":"2026-10-19T16:15:00Z","v":13227,"vw":11.801008},{"c":11.795,"h":11.795,"l":11.7723,"n":136,"o":11.7723,"t":"2026-10-19T16:20:00Z","v":4687,"vw":11.784606},{"c":11.78,"h":11.795,"l":11.78,"n":114,"o":11.795,"t":"2026-10-19T16:25:00Z","v":5347,"vw":11.786482},{"c":11.76,"h":11.8,"l":11.76,"n":226,"o":11.78,"t":"2026-10-19T16:30:00Z","v":18344,"vw":11.777724},{"c":11.745,"h":11.7601,"l":11.745,"n":139,"o":11.76,"t":"2026-10-19T16:35:00Z","v":5247,"vw":11.755095},{"c":11.75,"h":11.755,"l":11.74,"n":175,"o":11.74,"t":"2026-10-19T16:40:00Z","v":19965,"vw":11.753931},{"c":11.72,"h":11.745,"l":11.72,"n":150,"o":11.74,"t":"2026-10-19T16:45:00Z","v":7335,"vw":11.735557},{"c":11.7,"h":11.72,"l":11.7,"n":156,"o":11.72,"t":"2026-10-19T16:50:00Z","v":5719,"vw":11.712296},{"c":11.67,"h":11.7,"l":11.67,"n":183,"o":11.7,"t":"2026-10-19T16:55:00Z","v":7416,"vw":11.694966},{"c":11.6614,"h":11.675,"l":11.66,"n":210,"o":11.67,"t":"2026-10-19T17:00:00Z","v":7714,"vw":11.668339},{"c":11.65,"h":11.66,"l":11.64,"n":188,"o":11.655,"t":"2026-10-19T17:05:00Z","v":8097,"vw":11.649578},{"c":11.66,"h":11.665,"l":11.64,"n":215,"o":11.645,"t":"2026-10-19T17:10:00Z","v":9756,"vw":11.651157},{"c":11.685,"h":11.695,"l":11.66,"n":178,"o":11.66,"t":"2026-10-19T17:15:00Z","v":10340,"vw":11.679253},{"c":11.68,"h":11.695,"l":11.68,"n":120,"o":11.685,"t":"2026-10-19T17:20:00Z","v":4184,"vw":11.689049},{"c":11.68,"h":11.695,"l":11.68,"n":204,"o":11.68,"t":"2026-10-19T17:25:00Z","v":9165,"vw":11.687586},{"c":11.685,"h":11.69,"l":11.68,"n":136,"o":11.68,"t":"2026-10-19T17:30:00Z","v":6380,"vw":11.683662},{"c":11.69,"h":11.695,"l":11.67,"n":207,"o":11.685,"t":"2026-10-19T17:35:00Z","v":8922,"vw":11.68268},{"c":11.71,"h":11.73,"l":11.68,"n":376,"o":11.69,"t":"2026-10-19T17:40:00Z","v":29411,"vw":11.694428},{"c":11.705,"h":11.71,"l":11.695,"n":102,"o":11.71,"t":"2026-10-19T17:45:00Z","v":5002,"vw":11.703573},{"c":11.71,"h":11.72,"l":11.7,"n":161,"o":11.705,"t":"2026-10-19T17:50:00Z","v":6271,"vw":11.709275},{"c":11.7,"h":11.715,"l":11.7,"n":173,"o":11.715,"t":"2026-10-19T17:55:00Z","v":7710,"vw":11.713502},{"c":11.69,"h":11.71,"l":11.68,"n":241,"o":11.7,"t":"2026-10-19T18:00:00Z","v":11141,"vw":11.697416},{"c":11.67,"h":11.71,"l":11.67,"n":163,"o":11.69,"t":"2026-10-19T18:05:00Z","v":6362,"vw":11.692061},{"c":11.66,"h":11.68,"l":11.66,"n":221,"o":11.675,"t":"2026-10-19T18:10:00Z","v":6823,"vw":11.667435},{"c":11.64,"h":11.665,"l":11.63,"n":314,"o":11.66,"t":"2026-10-19T18:15:00Z","v":17364,"vw":11.644605},{"c":11.631,"h":11.635,"l":11.63,"n":146,"o":11.635,"t":"2026-10-19T18:20:00Z","v":5089,"vw":11.632137},{"c":11.635,"h":11.635,"l":11.62,"n":191,"o":11.63,"t":"2026-10-19T18:25:00Z","v":7863,"vw":11.628665},{"c":11.635,"h":11.64,"l":11.63,"n":198,"o":11.635,"t":"2026-10-19T18:30:00Z","v":9717,"vw":11.636042},{"c":11.64,"h":11.64,"l":11.63,"n":147,"o":11.63,"t":"2026-10-19T18:35:00Z","v":6922,"vw":11.634964},{"c":11.65,"h":11.655,"l":11.63,"n":254,"o":11.635,"t":"2026-10-19T18:40:00Z","v":11757,"vw":11.643835},{"c":11.645,"h":11.66,"l":11.645,"n":242,"o":11.66,"t":"2026-10-19T18:45:00Z","v":16103,"vw":11.650541},{"c":11.645,"h":11.655,"l":11.645,"n":161,"o":11.645,"t":"2026-10-19T18:50:00Z","v":9887,"vw":11.649509},{"c":11.655,"h":11.655,"l":11.64,"n":232,"o":11.645,"t":"2026-10-19T18:55:00Z","v":13235,"vw":11.650663},{"c":11.66,"h":11.67,"l":11.66,"n":237,"o":11.66,"t":"2026-10-19T19:00:00Z","v":9942,"vw":11.662371},{"c":11.66,"h":11.665,"l":11.655,"n":256,"o":11.665,"t":"2026-10-19T19:05:00Z","v":11500,"vw":11.661946},{"c":11.665,"h":11.67,"l":11.66,"n":244,"o":11.665,"t":"2026-10-19T19:10:00Z","v":9575,"vw":11.664344},{"c":11.675,"h":11.68,"l":11.66,"n":314,"o":11.665,"t":"2026-10-19T19:15:00Z","v":16462,"vw":11.669418},{"c":11.69,"h":11.69,"l":11.675,"n":332,"o":11.675,"t":"2026-10-19T19:20:00Z","v":18853,"vw":11.680514},{"c":11.715,"h":11.72,"l":11.7,"n":304,"o":11.705,"t":"2026-10-19T19:25:00Z","v":15438,"vw":11.706553},{"c":11.71,"h":11.725,"l":11.71,"n":362,"o":11.715,"t":"2026-10-19T19:30:00Z","v":28485,"vw":11.718263},{"c":11.715,"h":11.72,"l":11.71,"n":238,"o":11.71,"t":"2026-10-19T19:35:00Z","v":12068,"vw":11.713957},{"c":11.705,"h":11.72,"l":11.705,"n":484,"o":11.715,"t":"2026-10-19T19:40:00Z","v":28531,"vw":11.711486},{"c":11.705,"h":11.705,"l":11.7,"n":355,"o":11.705,"t":"2026-10-19T19:45:00Z","v":19079,"vw":11.702501},{"c":11.645,"h":11.705,"l":11.645,"n":1430,"o":11.7,"t":"2026-10-19T19:50:00Z","v":149094,"vw":11.675922},{"c":11.625,"h":11.65,"l":11.605,"n":2675,"o":11.65,"t":"2026-10-19T19:55:00Z","v":252249,"vw":11.62454},{"c":11.63,"h":11.63,"l":11.63,"n":35,"o":11.63,"t":"2026-10-19T20:00:00Z","v":1936253,"vw":11.63},{"c":11.6996,"h":11.6996,"l":11.6996,"n":1,"o":11.6996,"t":"2026-10-19T20:20:00Z","v":1000,"vw":11.6996},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-19T20:30:00Z","v":100,"vw":11.74},{"c":11.5,"h":11.59,"l":11.5,"n":12,"o":11.5,"t":"2026-10-20T08:00:00Z","v":1610,"vw":11.575372},{"c":11.65,"h":11.7,"l":11.58,"n":14,"o":11.58,"t":"2026-10-20T08:15:00Z","v":519,"vw":11.657463},{"c":11.61,"h":11.67,"l":11.58,"n":23,"o":11.58,"t":"2026-10-20T11:00:00Z","v":4164,"vw":11.610723},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-20T11:05:00Z","v":259,"vw":11.55},{"c":11.72,"h":11.72,"l":11.58,"n":23,"o":11.64,"t":"2026-10-20T12:20:00Z","v":968,"vw":11.696842},{"c":11.65,"h":11.65,"l":11.65,"n":5,"o":11.65,"t":"2026-10-20T12:55:00Z","v":104,"vw":11.65},{"c":11.73,"h":11.785,"l":11.63,"n":155,"o":11.66,"t":"2026-10-20T13:30:00Z","v":40218,"vw":11.719529},{"c":11.72,"h":11.785,"l":11.685,"n":122,"o":11.74,"t":"2026-10-20T13:35:00Z","v":8707,"vw":11.734698},{"c":11.69,"h":11.74,"l":11.67,"n":236,"o":11.7,"t":"2026-10-20T13:40:00Z","v":13173,"vw":11.705898},{"c":11.7,"h":11.73,"l":11.67,"n":109,"o":11.7,"t":"2026-10-20T13:45:00Z","v":6148,"vw":11.701279},{"c":11.69,"h":11.71,"l":11.685,"n":102,"o":11.69,"t":"2026-10-20T13:50:00Z","v":5788,"vw":11.697493},{"c":11.69,"h":11.72,"l":11.6375,"n":193,"o":11.7,"t":"2026-10-20T13:55:00Z","v":9943,"vw":11.667925},{"c":11.62,"h":11.7,"l":11.62,"n":198,"o":11.7,"t":"2026-10-20T14:00:00Z","v":11156,"vw":11.671323},{"c":11.66,"h":11.665,"l":11.5911,"n":251,"o":11.62,"t":"2026-10-20T14:05:00Z","v":16150,"vw":11.638324},{"c":11.675,"h":11.69,"l":11.65,"n":159,"o":11.655,"t":"2026-10-20T14:10:00Z","v":6834,"vw":11.669955},{"c":11.745,"h":11.745,"l":11.675,"n":194,"o":11.68,"t":"2026-10-20T14:15:00Z","v":12438,"vw":11.69683},{"c":11.78,"h":11.785,"l":11.75,"n":171,"o":11.75,"t":"2026-10-20T14:20:00Z","v":9436,"vw":11.772431},{"c":11.815,"h":11.815,"l":11.765,"n":233,"o":11.79,"t":"2026-10-20T14:25:00Z","v":11291,"vw":11.789308},{"c":11.775,"h":11.83,"l":11.735,"n":581,"o":11.82,"t":"2026-10-20T14:30:00Z","v":38336,"vw":11.769261},{"c":11.725,"h":11.78,"l":11.725,"n":305,"o":11.775,"t":"2026-10-20T14:35:00Z","v":30295,"vw":11.739737},{"c":11.745,"h":11.75,"l":11.725,"n":168,"o":11.725,"t":"2026-10-20T14:40:00Z","v":10254,"vw":11.74183},{"c":11.735,"h":11.77,"l":11.735,"n":304,"o":11.745,"t":"2026-10-20T14:45:00Z","v":19309,"vw":11.751824},{"c":11.74,"h":11.75,"l":11.705,"n":254,"o":11.73,"t":"2026-10-20T14:50:00Z","v":15987,"vw":11.727287},{"c":11.78,"h":11.78,"l":11.735,"n":134,"o":11.74,"t":"2026-10-20T14:55:00Z","v":6059,"vw":11.759625},{"c":11.805,"h":11.81,"l":11.7711,"n":211,"o":11.785,"t":"2026-10-20T15:00:00Z","v":7098,"vw":11.789962},{"c":11.75,"h":11.81,"l":11.74,"n":317,"o":11.81,"t":"2026-10-20T15:05:00Z","v":19224,"vw":11.769002},{"c":11.695,"h":11.755,"l":11.685,"n":305,"o":11.755,"t":"2026-10-20T15:10:00Z","v":21421,"vw":11.722142},{"c":11.75,"h":11.77,"l":11.695,"n":249,"o":11.7,"t":"2026-10-20T15:15:00Z","v":15039,"vw":11.728551},{"c":11.73,"h":11.755,"l":11.72,"n":299,"o":11.75,"t":"2026-10-20T15:20:00Z","v":12053,"vw":11.740419},{"c":11.725,"h":11.725,"l":11.71,"n":185,"o":11.725,"t":"2026-10-20T15:25:00Z","v":10299,"vw":11.720804},{"c":11.73,"h":11.73,"l":11.705,"n":165,"o":11.72,"t":"2026-10-20T15:30:00Z","v":9019,"vw":11.712051},{"c":11.755,"h":11.76,"l":11.73,"n":86,"o":11.73,"t":"2026-10-20T15:35:00Z","v":3013,"vw":11.743417},{"c":11.775,"h":11.78,"l":11.76,"n":133,"o":11.76,"t":"2026-10-20T15:40:00Z","v":4106,"vw":11.766883},{"c":11.775,"h":11.775,"l":11.775,"n":20,"o":11.775,"t":"2026-10-20T15:45:00Z","v":387,"vw":11.775},{"c":11.775,"h":11.78,"l":11.76,"n":208,"o":11.77,"t":"2026-10-20T15:50:00Z","v":10544,"vw":11.771631},{"c":11.745,"h":11.775,"l":11.745,"n":126,"o":11.77,"t":"2026-10-20T15:55:00Z","v":6360,"vw":11.753572},{"c":11.74,"h":11.745,"l":11.725,"n":170,"o":11.74,"t":"2026-10-20T16:00:00Z","v":7189,"vw":11.733896},{"c":11.75,"h":11.75,"l":11.74,"n":137,"o":11.74,"t":"2026-10-20T16:05:00Z","v":4245,"vw":11.745585},{"c":11.755,"h":11.755,"l":11.73,"n":247,"o":11.755,"t":"2026-10-20T16:10:00Z","v":9764,"vw":11.745498},{"c":11.735,"h":11.765,"l":11.73,"n":226,"o":11.755,"t":"2026-10-20T16:15:00Z","v":10150,"vw":11.751963},{"c":11.735,"h":11.745,"l":11.725,"n":235,"o":11.735,"t":"2026-10-20T16:20:00Z","v":10719,"vw":11.736508},{"c":11.72,"h":11.74,"l":11.72,"n":193,"o":11.73,"t":"2026-10-20T16:25:00Z","v":8187,"vw":11.730545},{"c":11.74,"h":11.74,"l":11.7,"n":372,"o":11.72,"t":"2026-10-20T16:30:00Z","v":31394,"vw":11.725663},{"c":11.745,"h":11.75,"l":11.735,"n":310,"o":11.735,"t":"2026-10-20T16:35:00Z","v":23515,"vw":11.742447},{"c":11.745,"h":11.755,"l":11.735,"n":277,"o":11.74,"t":"2026-10-20T16:40:00Z","v":18438,"vw":11.738663},{"c":11.725,"h":11.75,"l":11.72,"n":180,"o":11.745,"t":"2026-10-20T16:45:00Z","v":9793,"vw":11.731333},{"c":11.7001,"h":11.725,"l":11.7,"n":193,"o":11.725,"t":"2026-10-20T16:50:00Z","v":11064,"vw":11.715393},{"c":11.7,"h":11.705,"l":11.69,"n":110,"o":11.7,"t":"2026-10-20T16:55:00Z","v":5081,"vw":11.697103},{"c":11.727,"h":11.73,"l":11.705,"n":149,"o":11.706,"t":"2026-10-20T17:00:00Z","v":5832,"vw":11.713205},{"c":11.73,"h":11.73,"l":11.725,"n":128,"o":11.73,"t":"2026-10-20T17:05:00Z","v":5189,"vw":11.729332},{"c":11.73,"h":11.75,"l":11.725,"n":186,"o":11.73,"t":"2026-10-20T17:10:00Z","v":9975,"vw":11.742118},{"c":11.73,"h":11.73,"l":11.73,"n":56,"o":11.73,"t":"2026-10-20T17:15:00Z","v":1260,"vw":11.73},{"c":11.74,"h":11.74,"l":11.735,"n":128,"o":11.735,"t":"2026-10-20T17:20:00Z","v":5098,"vw":11.737742},{"c":11.735,"h":11.745,"l":11.73,"n":144,"o":11.74,"t":"2026-10-20T17:25:00Z","v":41343,"vw":11.731849},{"c":11.749,"h":11.749,"l":11.735,"n":151,"o":11.74,"t":"2026-10-20T17:30:00Z","v":6459,"vw":11.741178},{"c":11.725,"h":11.755,"l":11.72,"n":272,"o":11.755,"t":"2026-10-20T17:35:00Z","v":14238,"vw":11.737815},{"c":11.735,"h":11.74,"l":11.725,"n":110,"o":11.735,"t":"2026-10-20T17:40:00Z","v":7726,"vw":11.728114},{"c":11.735,"h":11.735,"l":11.73,"n":89,"o":11.73,"t":"2026-10-20T17:45:00Z","v":4013,"vw":11.732727},{"c":11.74,"h":11.74,"l":11.7397,"n":39,"o":11.7397,"t":"2026-10-20T17:50:00Z","v":1486,"vw":11.739935},{"c":11.735,"h":11.75,"l":11.725,"n":331,"o":11.745,"t":"2026-10-20T17:55:00Z","v":18522,"vw":11.741591},{"c":11.7328,"h":11.745,"l":11.73,"n":168,"o":11.74,"t":"2026-10-20T18:00:00Z","v":7678,"vw":11.739486},{"c":11.72,"h":11.735,"l":11.71,"n":196,"o":11.735,"t":"2026-10-20T18:05:00Z","v":15379,"vw":11.724361},{"c":11.72,"h":11.735,"l":11.72,"n":167,"o":11.73,"t":"2026-10-20T18:10:00Z","v":12362,"vw":11.73187},{"c":11.77,"h":11.77,"l":11.715,"n":339,"o":11.715,"t":"2026-10-20T18:15:00Z","v":28519,"vw":11.741733},{"c":11.775,"h":11.775,"l":11.77,"n":129,"o":11.775,"t":"2026-10-20T18:20:00Z","v":8580,"vw":11.772124},{"c":11.79,"h":11.79,"l":11.775,"n":154,"o":11.775,"t":"2026-10-20T18:25:00Z","v":5321,"vw":11.781124},{"c":11.825,"h":11.825,"l":11.78,"n":769,"o":11.785,"t":"2026-10-20T18:30:00Z","v":76697,"vw":11.803489},{"c":11.805,"h":11.825,"l":11.795,"n":198,"o":11.82,"t":"2026-10-20T18:35:00Z","v":20295,"vw":11.805596},{"c":11.795,"h":11.805,"l":11.795,"n":204,"o":11.805,"t":"2026-10-20T18:40:00Z","v":13231,"vw":11.800182},{"c":11.825,"h":11.83,"l":11.8,"n":268,"o":11.8,"t":"2026-10-20T18:45:00Z","v":18525,"vw":11.818122},{"c":11.825,"h":11.83,"l":11.795,"n":463,"o":11.825,"t":"2026-10-20T18:50:00Z","v":36673,"vw":11.816844},{"c":11.825,"h":11.835,"l":11.81,"n":339,"o":11.825,"t":"2026-10-20T18:55:00Z","v":32055,"vw":11.822554},{"c":11.79,"h":11.84,"l":11.79,"n":346,"o":11.825,"t":"2026-10-20T19:00:00Z","v":24276,"vw":11.817853},{"c":11.755,"h":11.79,"l":11.755,"n":225,"o":11.785,"t":"2026-10-20T19:05:00Z","v":17719,"vw":11.777146},{"c":11.76,"h":11.77,"l":11.75,"n":251,"o":11.755,"t":"2026-10-20T19:10:00Z","v":13257,"vw":11.758916},{"c":11.77,"h":11.775,"l":11.75,"n":334,"o":11.765,"t":"2026-10-20T19:15:00Z","v":32889,"vw":11.762087},{"c":11.755,"h":11.77,"l":11.745,"n":427,"o":11.765,"t":"2026-10-20T19:20:00Z","v":47024,"vw":11.756874},{"c":11.785,"h":11.79,"l":11.755,"n":365,"o":11.755,"t":"2026-10-20T19:25:00Z","v":27078,"vw":11.763638},{"c":11.785,"h":11.79,"l":11.78,"n":308,"o":11.785,"t":"2026-10-20T19:30:00Z","v":17042,"vw":11.785929},{"c":11.805,"h":11.81,"l":11.78,"n":538,"o":11.785,"t":"2026-10-20T19:35:00Z","v":39717,"vw":11.793941},{"c":11.775,"h":11.805,"l":11.77,"n":538,"o":11.8,"t":"2026-10-20T19:40:00Z","v":49332,"vw":11.789143},{"c":11.775,"h":11.775,"l":11.755,"n":679,"o":11.77,"t":"2026-10-20T19:45:00Z","v":60207,"vw":11.764121},{"c":11.755,"h":11.774,"l":11.75,"n":833,"o":11.77,"t":"2026-10-20T19:50:00Z","v":85268,"vw":11.761168},{"c":11.725,"h":11.76,"l":11.72,"n":2767,"o":11.75,"t":"2026-10-20T19:55:00Z","v":277234,"vw":11.739463},{"c":11.72,"h":11.725,"l":11.72,"n":35,"o":11.725,"t":"2026-10-20T20:00:00Z","v":434920,"vw":11.720004},{"c":11.68,"h":11.68,"l":11.58,"n":19,"o":11.58,"t":"2026-10-21T12:00:00Z","v":1560,"vw":11.589655},{"c":11.74,"h":11.75,"l":11.74,"n":9,"o":11.75,"t":"2026-10-21T12:05:00Z","v":756,"vw":11.746667},{"c":11.69,"h":11.69,"l":11.62,"n":8,"o":11.62,"t":"2026-10-21T13:00:00Z","v":1255,"vw":11.634011},{"c":11.82,"h":11.86,"l":11.63,"n":116,"o":11.63,"t":"2026-10-21T13:30:00Z","v":26403,"vw":11.700079},{"c":11.825,"h":11.86,"l":11.76,"n":237,"o":11.84,"t":"2026-10-21T13:35:00Z","v":23750,"vw":11.820548},{"c":11.865,"h":11.88,"l":11.85,"n":69,"o":11.86,"t":"2026-10-21T13:40:00Z","v":3447,"vw":11.864275},{"c":11.85,"h":11.925,"l":11.85,"n":151,"o":11.88,"t":"2026-10-21T13:45:00Z","v":11940,"vw":11.883809},{"c":11.81,"h":11.86,"l":11.81,"n":83,"o":11.86,"t":"2026-10-21T13:50:00Z","v":4800,"vw":11.832598},{"c":11.79,"h":11.83,"l":11.79,"n":208,"o":11.83,"t":"2026-10-21T13:55:00Z","v":11898,"vw":11.812292},{"c":11.72,"h":11.84,"l":11.72,"n":288,"o":11.78,"t":"2026-10-21T14:00:00Z","v":20482,"vw":11.787297},{"c":11.735,"h":11.745,"l":11.7,"n":305,"o":11.71,"t":"2026-10-21T14:05:00Z","v":30701,"vw":11.733192},{"c":11.79,"h":11.79,"l":11.725,"n":327,"o":11.73,"t":"2026-10-21T14:10:00Z","v":17332,"vw":11.758634},{"c":11.785,"h":11.8151,"l":11.785,"n":368,"o":11.805,"t":"2026-10-21T14:15:00Z","v":19370,"vw":11.809008},{"c":11.785,"h":11.82,"l":11.78,"n":260,"o":11.78,"t":"2026-10-21T14:20:00Z","v":13380,"vw":11.797516},{"c":11.765,"h":11.795,"l":11.76,"n":180,"o":11.785,"t":"2026-10-21T14:25:00Z","v":9260,"vw":11.782864},{"c":11.79,"h":11.79,"l":11.765,"n":262,"o":11.765,"t":"2026-10-21T14:30:00Z","v":13438,"vw":11.778189},{"c":11.795,"h":11.81,"l":11.7711,"n":161,"o":11.785,"t":"2026-10-21T14:35:00Z","v":6925,"vw":11.795026},{"c":11.74,"h":11.795,"l":11.735,"n":204,"o":11.795,"t":"2026-10-21T14:40:00Z","v":11612,"vw":11.753981},{"c":11.75,"h":11.755,"l":11.735,"n":183,"o":11.745,"t":"2026-10-21T14:45:00Z","v":8116,"vw":11.743498},{"c":11.765,"h":11.765,"l":11.75,"n":169,"o":11.75,"t":"2026-10-21T14:50:00Z","v":8506,"vw":11.760771},{"c":11.745,"h":11.77,"l":11.74,"n":274,"o":11.77,"t":"2026-10-21T14:55:00Z","v":13560,"vw":11.753903},{"c":11.735,"h":11.74,"l":11.73,"n":185,"o":11.74,"t":"2026-10-21T15:00:00Z","v":8418,"vw":11.737576},{"c":11.735,"h":11.745,"l":11.73,"n":191,"o":11.735,"t":"2026-10-21T15:05:00Z","v":9513,"vw":11.737955},{"c":11.735,"h":11.76,"l":11.735,"n":191,"o":11.735,"t":"2026-10-21T15:10:00Z","v":9787,"vw":11.744038},{"c":11.74,"h":11.745,"l":11.73,"n":200,"o":11.735,"t":"2026-10-21T15:15:00Z","v":12371,"vw":11.737541},{"c":11.75,"h":11.755,"l":11.74,"n":232,"o":11.74,"t":"2026-10-21T15:20:00Z","v":9438,"vw":11.750068},{"c":11.805,"h":11.81,"l":11.75,"n":282,"o":11.75,"t":"2026-10-21T15:25:00Z","v":15140,"vw":11.765198},{"c":11.785,"h":11.805,"l":11.78,"n":122,"o":11.805,"t":"2026-10-21T15:30:00Z","v":3591,"vw":11.797596},{"c":11.775,"h":11.785,"l":11.775,"n":149,"o":11.785,"t":"2026-10-21T15:35:00Z","v":8522,"vw":11.784003},{"c":11.775,"h":11.78,"l":11.77,"n":178,"o":11.77,"t":"2026-10-21T15:40:00Z","v":9385,"vw":11.77791},{"c":11.765,"h":11.795,"l":11.765,"n":371,"o":11.78,"t":"2026-10-21T15:45:00Z","v":55523,"vw":11.774431},{"c":11.78,"h":11.78,"l":11.75,"n":303,"o":11.76,"t":"2026-10-21T15:50:00Z","v":21210,"vw":11.765501},{"c":11.79,"h":11.79,"l":11.77,"n":129,"o":11.78,"t":"2026-10-21T15:55:00Z","v":6385,"vw":11.784334},{"c":11.785,"h":11.805,"l":11.785,"n":200,"o":11.79,"t":"2026-10-21T16:00:00Z","v":7153,"vw":11.793741},{"c":11.785,"h":11.795,"l":11.78,"n":158,"o":11.785,"t":"2026-10-21T16:05:00Z","v":8356,"vw":11.78869},{"c":11.825,"h":11.825,"l":11.785,"n":244,"o":11.785,"t":"2026-10-21T16:10:00Z","v":10665,"vw":11.798411},{"c":11.795,"h":11.825,"l":11.795,"n":276,"o":11.825,"t":"2026-10-21T16:15:00Z","v":26900,"vw":11.803914},{"c":11.795,"h":11.805,"l":11.79,"n":186,"o":11.795,"t":"2026-10-21T16:20:00Z","v":12622,"vw":11.798958},{"c":11.805,"h":11.81,"l":11.795,"n":135,"o":11.795,"t":"2026-10-21T16:25:00Z","v":6419,"vw":11.803923},{"c":11.815,"h":11.815,"l":11.81,"n":209,"o":11.81,"t":"2026-10-21T16:30:00Z","v":11215,"vw":11.811359},{"c":11.84,"h":11.85,"l":11.8,"n":431,"o":11.815,"t":"2026-10-21T16:35:00Z","v":23780,"vw":11.820616},{"c":11.825,"h":11.845,"l":11.815,"n":172,"o":11.845,"t":"2026-10-21T16:40:00Z","v":10487,"vw":11.824817},{"c":11.82,"h":11.82,"l":11.81,"n":121,"o":11.82,"t":"2026-10-21T16:45:00Z","v":4948,"vw":11.817189},{"c":11.815,"h":11.82,"l":11.81,"n":96,"o":11.82,"t":"2026-10-21T16:50:00Z","v":3046,"vw":11.817812},{"c":11.83,"h":11.845,"l":11.82,"n":238,"o":11.82,"t":"2026-10-21T16:55:00Z","v":8416,"vw":11.83078},{"c":11.8,"h":11.82,"l":11.8,"n":202,"o":11.82,"t":"2026-10-21T17:00:00Z","v":8915,"vw":11.809567},{"c":11.81,"h":11.81,"l":11.79,"n":200,"o":11.805,"t":"2026-10-21T17:05:00Z","v":10968,"vw":11.801272},{"c":11.81,"h":11.825,"l":11.805,"n":164,"o":11.805,"t":"2026-10-21T17:10:00Z","v":6411,"vw":11.817303},{"c":11.82,"h":11.82,"l":11.81,"n":92,"o":11.81,"t":"2026-10-21T17:15:00Z","v":1890,"vw":11.813333},{"c":11.81,"h":11.815,"l":11.81,"n":111,"o":11.815,"t":"2026-10-21T17:20:00Z","v":2723,"vw":11.811667},{"c":11.825,"h":11.825,"l":11.81,"n":188,"o":11.81,"t":"2026-10-21T17:25:00Z","v":11474,"vw":11.818553},{"c":11.81,"h":11.823,"l":11.805,"n":240,"o":11.82,"t":"2026-10-21T17:30:00Z","v":10732,"vw":11.814521},{"c":11.8,"h":11.805,"l":11.8,"n":123,"o":11.805,"t":"2026-10-21T17:35:00Z","v":3058,"vw":11.803488},{"c":11.8,"h":11.81,"l":11.8,"n":103,"o":11.8,"t":"2026-10-21T17:40:00Z","v":4000,"vw":11.806357},{"c":11.83,"h":11.83,"l":11.795,"n":422,"o":11.805,"t":"2026-10-21T17:45:00Z","v":29479,"vw":11.805376},{"c":11.815,"h":11.83,"l":11.815,"n":226,"o":11.83,"t":"2026-10-21T17:50:00Z","v":11146,"vw":11.819447},{"c":11.845,"h":11.85,"l":11.81,"n":344,"o":11.815,"t":"2026-10-21T17:55:00Z","v":127744,"vw":11.818481},{"c":11.865,"h":11.87,"l":11.85,"n":151,"o":11.85,"t":"2026-10-21T18:00:00Z","v":5761,"vw":11.861477},{"c":11.88,"h":11.885,"l":11.865,"n":177,"o":11.865,"t":"2026-10-21T18:05:00Z","v":7987,"vw":11.876241},{"c":11.905,"h":11.92,"l":11.885,"n":197,"o":11.885,"t":"2026-10-21T18:10:00Z","v":10647,"vw":11.905536},{"c":11.89,"h":11.9068,"l":11.885,"n":184,"o":11.9068,"t":"2026-10-21T18:15:00Z","v":11220,"vw":11.893716},{"c":11.895,"h":11.8989,"l":11.89,"n":109,"o":11.89,"t":"2026-10-21T18:20:00Z","v":4875,"vw":11.893222},{"c":11.895,"h":11.9,"l":11.89,"n":247,"o":11.895,"t":"2026-10-21T18:25:00Z","v":15404,"vw":11.897637},{"c":11.91,"h":11.915,"l":11.895,"n":302,"o":11.895,"t":"2026-10-21T18:30:00Z","v":26652,"vw":11.905524},{"c":11.875,"h":11.915,"l":11.875,"n":199,"o":11.91,"t":"2026-10-21T18:35:00Z","v":9081,"vw":11.897819},{"c":11.87,"h":11.875,"l":11.865,"n":188,"o":11.875,"t":"2026-10-21T18:40:00Z","v":12564,"vw":11.872159},{"c":11.88,"h":11.895,"l":11.87,"n":356,"o":11.8701,"t":"2026-10-21T18:45:00Z","v":19111,"vw":11.882643},{"c":11.87,"h":11.88,"l":11.86,"n":219,"o":11.87,"t":"2026-10-21T18:50:00Z","v":7362,"vw":11.870318},{"c":11.845,"h":11.8701,"l":11.83,"n":304,"o":11.87,"t":"2026-10-21T18:55:00Z","v":12391,"vw":11.850091},{"c":11.835,"h":11.85,"l":11.8,"n":370,"o":11.845,"t":"2026-10-21T19:00:00Z","v":24098,"vw":11.816702},{"c":11.81,"h":11.84,"l":11.81,"n":201,"o":11.835,"t":"2026-10-21T19:05:00Z","v":9985,"vw":11.823867},{"c":11.825,"h":11.825,"l":11.805,"n":283,"o":11.81,"t":"2026-10-21T19:10:00Z","v":13671,"vw":11.813272},{"c":11.86,"h":11.865,"l":11.83,"n":237,"o":11.83,"t":"2026-10-21T19:15:00Z","v":12397,"vw":11.853128},{"c":11.875,"h":11.88,"l":11.86,"n":353,"o":11.87,"t":"2026-10-21T19:20:00Z","v":20005,"vw":11.871524},{"c":11.89,"h":11.895,"l":11.88,"n":367,"o":11.88,"t":"2026-10-21T19:25:00Z","v":20133,"vw":11.887929},{"c":11.885,"h":11.9,"l":11.885,"n":207,"o":11.895,"t":"2026-10-21T19:30:00Z","v":10405,"vw":11.888967},{"c":11.905,"h":11.915,"l":11.885,"n":494,"o":11.885,"t":"2026-10-21T19:35:00Z","v":28138,"vw":11.894513},{"c":11.895,"h":11.9,"l":11.89,"n":359,"o":11.9,"t":"2026-10-21T19:40:00Z","v":15013,"vw":11.896826},{"c":11.875,"h":11.91,"l":11.87,"n":882,"o":11.895,"t":"2026-10-21T19:45:00Z","v":68883,"vw":11.888872},{"c":11.82,"h":11.88,"l":11.815,"n":970,"o":11.87,"t":"2026-10-21T19:50:00Z","v":90412,"vw":11.860523},{"c":11.785,"h":11.835,"l":11.78,"n":1779,"o":11.81,"t":"2026-10-21T19:55:00Z","v":201677,"vw":11.801451},{"c":11.79,"h":11.79,"l":11.79,"n":37,"o":11.79,"t":"2026-10-21T20:00:00Z","v":649918,"vw":11.79},{"c":11.67,"h":11.85,"l":11.65,"n":38,"o":11.85,"t":"2026-10-22T11:05:00Z","v":3497,"vw":11.674491},{"c":11.83,"h":11.85,"l":11.79,"n":6,"o":11.85,"t":"2026-10-22T12:05:00Z","v":303,"vw":11.823333},{"c":11.915,"h":11.97,"l":11.765,"n":176,"o":11.78,"t":"2026-10-22T13:30:00Z","v":31044,"vw":11.850457},{"c":12.04,"h":12.05,"l":11.916,"n":105,"o":11.96,"t":"2026-10-22T13:35:00Z","v":10250,"vw":11.996662},{"c":11.96,"h":12.07,"l":11.95,"n":160,"o":12.07,"t":"2026-10-22T13:40:00Z","v":14760,"vw":12.012187},{"c":11.98,"h":11.99,"l":11.95,"n":122,"o":11.96,"t":"2026-10-22T13:45:00Z","v":10392,"vw":11.970866},{"c":11.96,"h":12.01,"l":11.94,"n":145,"o":11.976,"t":"2026-10-22T13:50:00Z","v":12353,"vw":11.97075},{"c":12.09,"h":12.1,"l":11.95,"n":417,"o":11.965,"t":"2026-10-22T13:55:00Z","v":43388,"vw":12.046745},{"c":12.1,"h":12.145,"l":12.08,"n":263,"o":12.1,"t":"2026-10-22T14:00:00Z","v":26800,"vw":12.105356},{"c":12.065,"h":12.105,"l":12.06,"n":212,"o":12.1,"t":"2026-10-22T14:05:00Z","v":16211,"vw":12.080317},{"c":12.05,"h":12.065,"l":12.03,"n":228,"o":12.065,"t":"2026-10-22T14:10:00Z","v":13937,"vw":12.047227},{"c":12.055,"h":12.105,"l":12.04,"n":281,"o":12.055,"t":"2026-10-22T14:15:00Z","v":21812,"vw":12.079941},{"c":12.015,"h":12.055,"l":12.015,"n":168,"o":12.05,"t":"2026-10-22T14:20:00Z","v":12913,"vw":12.037036},{"c":11.96,"h":12.03,"l":11.95,"n":597,"o":12.02,"t":"2026-10-22T14:25:00Z","v":61246,"vw":11.985495},{"c":11.97,"h":11.995,"l":11.955,"n":175,"o":11.955,"t":"2026-10-22T14:30:00Z","v":11788,"vw":11.974168},{"c":12.015,"h":12.015,"l":11.955,"n":177,"o":11.965,"t":"2026-10-22T14:35:00Z","v":11858,"vw":11.980363},{"c":12.04,"h":12.05,"l":12.02,"n":129,"o":12.02,"t":"2026-10-22T14:40:00Z","v":8478,"vw":12.038016},{"c":12.05,"h":12.06,"l":12.025,"n":240,"o":12.045,"t":"2026-10-22T14:45:00Z","v":16653,"vw":12.045279},{"c":12.04,"h":12.065,"l":12.04,"n":146,"o":12.045,"t":"2026-10-22T14:50:00Z","v":12827,"vw":12.059262},{"c":12.075,"h":12.075,"l":12.04,"n":134,"o":12.045,"t":"2026-10-22T14:55:00Z","v":5920,"vw":12.053663},{"c":12.06,"h":12.095,"l":12.06,"n":287,"o":12.075,"t":"2026-10-22T15:00:00Z","v":21766,"vw":12.076531},{"c":12.06,"h":12.075,"l":12.045,"n":202,"o":12.055,"t":"2026-10-22T15:05:00Z","v":21432,"vw":12.056401},{"c":12.05,"h":12.065,"l":12.03,"n":209,"o":12.055,"t":"2026-10-22T15:10:00Z","v":17126,"vw":12.047926},{"c":12.085,"h":12.085,"l":12.055,"n":122,"o":12.055,"t":"2026-10-22T15:15:00Z","v":5667,"vw":12.071968},{"c":12.08,"h":12.09,"l":12.075,"n":165,"o":12.09,"t":"2026-10-22T15:20:00Z","v":8454,"vw":12.082796},{"c":12.04,"h":12.09,"l":12.04,"n":224,"o":12.08,"t":"2026-10-22T15:25:00Z","v":17715,"vw":12.069917},{"c":12.015,"h":12.04,"l":12.015,"n":159,"o":12.04,"t":"2026-10-22T15:30:00Z","v":8958,"vw":12.03291},{"c":11.995,"h":12.01,"l":11.99,"n":115,"o":12.01,"t":"2026-10-22T15:35:00Z","v":5740,"vw":11.997759},{"c":11.945,"h":12.0001,"l":11.94,"n":281,"o":12,"t":"2026-10-22T15:40:00Z","v":25540,"vw":11.980711},{"c":11.945,"h":11.96,"l":11.935,"n":139,"o":11.94,"t":"2026-10-22T15:45:00Z","v":8007,"vw":11.948174},{"c":11.985,"h":11.985,"l":11.95,"n":197,"o":11.95,"t":"2026-10-22T15:50:00Z","v":11537,"vw":11.964914},{"c":12.035,"h":12.04,"l":11.985,"n":301,"o":11.985,"t":"2026-10-22T15:55:00Z","v":13723,"vw":12.028638},{"c":11.99,"h":12.06,"l":11.98,"n":327,"o":12.04,"t":"2026-10-22T16:00:00Z","v":17114,"vw":12.02058},{"c":12.015,"h":12.015,"l":11.98,"n":172,"o":11.985,"t":"2026-10-22T16:05:00Z","v":17756,"vw":12.004848},{"c":11.985,"h":12.01,"l":11.965,"n":172,"o":12.01,"t":"2026-10-22T16:10:00Z","v":11121,"vw":11.986862},{"c":11.99,"h":12,"l":11.99,"n":87,"o":11.99,"t":"2026-10-22T16:15:00Z","v":4737,"vw":11.99453},{"c":11.99,"h":12,"l":11.985,"n":145,"o":11.995,"t":"2026-10-22T16:20:00Z","v":9671,"vw":11.989923},{"c":11.995,"h":12,"l":11.975,"n":137,"o":11.9847,"t":"2026-10-22T16:25:00Z","v":21394,"vw":11.98459},{"c":11.985,"h":11.995,"l":11.97,"n":167,"o":11.99,"t":"2026-10-22T16:30:00Z","v":9998,"vw":11.985187},{"c":11.86,"h":11.98,"l":11.86,"n":264,"o":11.98,"t":"2026-10-22T16:35:00Z","v":16919,"vw":11.920388},{"c":11.865,"h":11.87,"l":11.83,"n":257,"o":11.86,"t":"2026-10-22T16:40:00Z","v":20114,"vw":11.847895},{"c":11.855,"h":11.865,"l":11.83,"n":154,"o":11.865,"t":"2026-10-22T16:45:00Z","v":11188,"vw":11.847081},{"c":11.89,"h":11.91,"l":11.83,"n":209,"o":11.855,"t":"2026-10-22T16:50:00Z","v":13154,"vw":11.861396},{"c":11.885,"h":11.9,"l":11.885,"n":126,"o":11.895,"t":"2026-10-22T16:55:00Z","v":6935,"vw":11.892294},{"c":11.845,"h":11.885,"l":11.84,"n":171,"o":11.885,"t":"2026-10-22T17:00:00Z","v":14696,"vw":11.862872},{"c":11.815,"h":11.845,"l":11.79,"n":410,"o":11.84,"t":"2026-10-22T17:05:00Z","v":46438,"vw":11.83023},{"c":11.825,"h":11.835,"l":11.815,"n":187,"o":11.815,"t":"2026-10-22T17:10:00Z","v":16959,"vw":11.826488},{"c":11.825,"h":11.825,"l":11.805,"n":209,"o":11.82,"t":"2026-10-22T17:15:00Z","v":12372,"vw":11.811852},{"c":11.8,"h":11.84,"l":11.8,"n":235,"o":11.8208,"t":"2026-10-22T17:20:00Z","v":17160,"vw":11.814438},{"c":11.83,"h":11.83,"l":11.795,"n":139,"o":11.795,"t":"2026-10-22T17:25:00Z","v":6437,"vw":11.809058},{"c":11.855,"h":11.855,"l":11.82,"n":141,"o":11.82,"t":"2026-10-22T17:30:00Z","v":7580,"vw":11.836685},{"c":11.85,"h":11.87,"l":11.85,"n":146,"o":11.86,"t":"2026-10-22T17:35:00Z","v":8724,"vw":11.860299},{"c":11.84,"h":11.85,"l":11.835,"n":144,"o":11.85,"t":"2026-10-22T17:40:00Z","v":6751,"vw":11.842424},{"c":11.835,"h":11.845,"l":11.83,"n":124,"o":11.83,"t":"2026-10-22T17:45:00Z","v":6736,"vw":11.836645},{"c":11.835,"h":11.835,"l":11.82,"n":142,"o":11.83,"t":"2026-10-22T17:50:00Z","v":10431,"vw":11.829118},{"c":11.885,"h":11.915,"l":11.8301,"n":512,"o":11.84,"t":"2026-10-22T17:55:00Z","v":110433,"vw":11.871979},{"c":11.81,"h":11.885,"l":11.81,"n":390,"o":11.885,"t":"2026-10-22T18:00:00Z","v":85439,"vw":11.852422},{"c":11.8009,"h":11.825,"l":11.8,"n":241,"o":11.81,"t":"2026-10-22T18:05:00Z","v":35153,"vw":11.81024},{"c":11.845,"h":11.845,"l":11.8,"n":479,"o":11.8,"t":"2026-10-22T18:10:00Z","v":73048,"vw":11.823233},{"c":11.915,"h":11.915,"l":11.85,"n":231,"o":11.85,"t":"2026-10-22T18:15:00Z","v":30697,"vw":11.875762},{"c":11.935,"h":11.955,"l":11.905,"n":362,"o":11.92,"t":"2026-10-22T18:20:00Z","v":42470,"vw":11.924447},{"c":11.925,"h":11.94,"l":11.92,"n":132,"o":11.94,"t":"2026-10-22T18:25:00Z","v":8038,"vw":11.929381},{"c":11.925,"h":11.93,"l":11.925,"n":169,"o":11.925,"t":"2026-10-22T18:30:00Z","v":7198,"vw":11.925742},{"c":11.935,"h":11.935,"l":11.915,"n":253,"o":11.925,"t":"2026-10-22T18:35:00Z","v":22973,"vw":11.921229},{"c":11.925,"h":11.93,"l":11.92,"n":144,"o":11.93,"t":"2026-10-22T18:40:00Z","v":9976,"vw":11.928091},{"c":11.885,"h":11.93,"l":11.88,"n":325,"o":11.93,"t":"2026-10-22T18:45:00Z","v":20535,"vw":11.906956},{"c":11.88,"h":11.9,"l":11.88,"n":246,"o":11.88,"t":"2026-10-22T18:50:00Z","v":10835,"vw":11.889835},{"c":11.9,"h":11.915,"l":11.8813,"n":390,"o":11.885,"t":"2026-10-22T18:55:00Z","v":37539,"vw":11.901872},{"c":11.885,"h":11.905,"l":11.875,"n":250,"o":11.9,"t":"2026-10-22T19:00:00Z","v":17831,"vw":11.889045},{"c":11.91,"h":11.915,"l":11.89,"n":264,"o":11.89,"t":"2026-10-22T19:05:00Z","v":13939,"vw":11.903822},{"c":11.9,"h":11.9108,"l":11.9,"n":298,"o":11.91,"t":"2026-10-22T19:10:00Z","v":19716,"vw":11.904943},{"c":11.95,"h":11.95,"l":11.905,"n":377,"o":11.905,"t":"2026-10-22T19:15:00Z","v":40954,"vw":11.922441},{"c":11.985,"h":11.99,"l":11.955,"n":400,"o":11.96,"t":"2026-10-22T19:20:00Z","v":49494,"vw":11.969182},{"c":11.975,"h":11.985,"l":11.97,"n":321,"o":11.98,"t":"2026-10-22T19:25:00Z","v":20036,"vw":11.977263},{"c":11.965,"h":11.975,"l":11.955,"n":454,"o":11.975,"t":"2026-10-22T19:30:00Z","v":34149,"vw":11.960789},{"c":11.95,"h":11.965,"l":11.95,"n":363,"o":11.96,"t":"2026-10-22T19:35:00Z","v":25086,"vw":11.957058},{"c":11.95,"h":11.975,"l":11.945,"n":670,"o":11.955,"t":"2026-10-22T19:40:00Z","v":57112,"vw":11.959063},{"c":11.98,"h":11.985,"l":11.94,"n":581,"o":11.95,"t":"2026-10-22T19:45:00Z","v":32362,"vw":11.956281},{"c":12,"h":12.055,"l":11.982,"n":2121,"o":12,"t":"2026-10-22T19:50:00Z","v":341970,"vw":12.003324},{"c":11.97,"h":12.045,"l":11.97,"n":2796,"o":12,"t":"2026-10-22T19:55:00Z","v":456356,"vw":11.992276},{"c":11.98,"h":11.98,"l":11.98,"n":40,"o":11.98,"t":"2026-10-22T20:00:00Z","v":425277,"vw":11.98},{"c":11.9609,"h":11.9609,"l":11.9609,"n":1,"o":11.9609,"t":"2026-10-22T20:10:00Z","v":19757,"vw":11.9609},{"c":11.9,"h":11.9,"l":11.89,"n":2,"o":11.89,"t":"2026-10-22T20:45:00Z","v":500,"vw":11.894}],"history":[{"c":14.05,"h":14.52,"l":13.915,"n":12723,"o":14.4,"t":"2024-10-21T04:00:00Z","v":819976,"vw":14.083401},{"c":13.99,"h":14.125,"l":13.88,"n":16785,"o":13.99,"t":"2024-10-22T04:00:00Z","v":1133093,"vw":13.988983},{"c":13.74,"h":14.11,"l":13.65,"n":14100,"o":13.92,"t":"2024-10-23T04:00:00Z","v":1065127,"vw":13.741997},{"c":13.58,"h":13.88,"l":13.575,"n":12846,"o":13.74,"t":"2024-10-24T04:00:00Z","v":960608,"vw":13.651341},{"c":13.81,"h":13.83,"l":13.535,"n":12714,"o":13.61,"t":"2024-10-25T04:00:00Z","v":2005945,"vw":13.710276},{"c":14.05,"h":14.335,"l":13.86,"n":15901,"o":14,"t":"2024-10-28T04:00:00Z","v":1197495,"vw":14.051512},{"c":14.34,"h":14.6,"l":13.9,"n":11869,"o":14.01,"t":"2024-10-29T04:00:00Z","v":1036412,"vw":14.346215},{"c":14.57,"h":14.85,"l":14.275,"n":15456,"o":14.29,"t":"2024-10-30T04:00:00Z","v":1092906,"vw":14.60722},{"c":14.28,"h":14.75,"l":14.28,"n":12522,"o":14.53,"t":"2024-10-31T04:00:00Z","v":997138,"vw":14.373677},{"c":14.44,"h":14.67,"l":14.3,"n":13370,"o":14.41,"t":"2024-11-01T04:00:00Z","v":1190809,"vw":14.444631},{"c":14.43,"h":14.7,"l":14.21,"n":13313,"o":14.49,"t":"2024-11-04T05:00:00Z","v":927874,"vw":14.426378},{"c":15.02,"h":15.18,"l":14.22,"n":14509,"o":14.27,"t":"2024-11-05T05:00:00Z","v":1181923,"vw":14.937919},{"c":15.62,"h":16.24,"l":15.25,"n":21971,"o":16.03,"t":"2024-11-06T05:00:00Z","v":1694323,"vw":15.574845},{"c":15.78,"h":15.86,"l":15.39,"n":17749,"o":15.56,"t":"2024-11-07T05:00:00Z","v":1427090,"vw":15.716151},{"c":16.23,"h":16.35,"l":15.54,"n":25702,"o":15.75,"t":"2024-11-08T05:00:00Z","v":2148141,"vw":16.17298},{"c":16.4,"h":16.79,"l":16.04,"n":23748,"o":16.47,"t":"2024-11-11T05:00:00Z","v":2454104,"vw":16.407631},{"c":15.34,"h":16.35,"l":15.32,"n":27722,"o":16.11,"t":"2024-11-12T05:00:00Z","v":2736547,"vw":15.652692},{"c":15.18,"h":15.5,"l":14.74,"n":16369,"o":15.34,"t":"2024-11-13T05:00:00Z","v":1938047,"vw":15.150397},{"c":14.64,"h":15.24,"l":14.53,"n":16073,"o":15.12,"t":"2024-11-14T05:00:00Z","v":1829800,"vw":14.811761},{"c":14.6,"h":14.83,"l":14.43,"n":16173,"o":14.77,"t":"2024-11-15T05:00:00Z","v":1789854,"vw":14.631768},{"c":15.2,"h":15.38,"l":14.61,"n":19124,"o":14.63,"t":"2024-11-18T05:00:00Z","v":1630631,"vw":15.18634},{"c":15.09,"h":15.525,"l":14.8601,"n":12958,"o":15.06,"t":"2024-11-19T05:00:00Z","v":2116271,"vw":15.210762},{"c":14.9,"h":15.03,"l":14.63,"n":16126,"o":15.03,"t":"2024-11-20T05:00:00Z","v":1326068,"vw":14.83943},{"c":14.58,"h":15.31,"l":14.56,"n":14573,"o":15,"t":"2024-11-21T05:00:00Z","v":1377808,"vw":14.849952},{"c":14.98,"h":15.04,"l":14.44,"n":12121,"o":14.61,"t":"2024-11-22T05:00:00Z","v":1173445,"vw":14.880998},{"c":15.31,"h":15.73,"l":15.1329,"n":21088,"o":15.36,"t":"2024-11-25T05:00:00Z","v":2729307,"vw":15.462755},{"c":14.17,"h":15.135,"l":14.06,"n":18124,"o":15.11,"t":"2024-11-26T05:00:00Z","v":1588974,"vw":14.263222},{"c":14.14,"h":14.5585,"l":14,"n":16820,"o":14.19,"t":"2024-11-27T05:00:00Z","v":1306475,"vw":14.174915},{"c":14.18,"h":14.33,"l":13.91,"n":8970,"o":14.25,"t":"2024-11-29T05:00:00Z","v":778495,"vw":14.128662},{"c":13.77,"h":14.255,"l":13.75,"n":21377,"o":14.06,"t":"2024-12-02T05:00:00Z","v":1831061,"vw":13.902483},{"c":13.25,"h":13.76,"l":12.84,"n":25711,"o":13.66,"t":"2024-12-03T05:00:00Z","v":2510758,"vw":13.140789},{"c":13.23,"h":13.49,"l":13.06,"n":18811,"o":13.25,"t":"2024-12-04T05:00:00Z","v":1620132,"vw":13.269659},{"c":12.37,"h":13.17,"l":12.305,"n":23944,"o":13.17,"t":"2024-12-05T05:00:00Z","v":2251056,"vw":12.541781},{"c":12.82,"h":12.91,"l":12.3,"n":21058,"o":12.44,"t":"2024-12-06T05:00:00Z","v":2090140,"vw":12.701432},{"c":13.11,"h":13.51,"l":12.89,"n":21032,"o":12.89,"t":"2024-12-09T05:00:00Z","v":2053127,"vw":13.240341},{"c":13.17,"h":13.35,"l":12.525,"n":24868,"o":13.09,"t":"2024-12-10T05:00:00Z","v":2147619,"vw":13.078275},{"c":12.7,"h":13.23,"l":12.53,"n":17182,"o":13.12,"t":"2024-12-11T05:00:00Z","v":1517924,"vw":12.728669},{"c":12.49,"h":12.75,"l":12.36,"n":15184,"o":12.63,"t":"2024-12-12T05:00:00Z","v":1411128,"vw":12.483898},{"c":12.15,"h":12.415,"l":12,"n":22942,"o":12.33,"t":"2024-12-13T05:00:00Z","v":2405333,"vw":12.155189},{"c":11.85,"h":12.34,"l":11.835,"n":18493,"o":12.08,"t":"2024-12-16T05:00:00Z","v":2075444,"vw":11.964923},{"c":12.13,"h":12.2,"l":11.6,"n":22717,"o":11.74,"t":"2024-12-17T05:00:00Z","v":2536498,"vw":12.042313},{"c":11.64,"h":12.19,"l":11.51,"n":27367,"o":12.19,"t":"2024-12-18T05:00:00Z","v":3591524,"vw":11.762294},{"c":12.02,"h":12.36,"l":11.8,"n":26078,"o":11.91,"t":"2024-12-19T05:00:00Z","v":2730248,"vw":12.098843},{"c":12.04,"h":12.31,"l":11.89,"n":17867,"o":12.04,"t":"2024-12-20T05:00:00Z","v":4133540,"vw":12.056027},{"c":12.12,"h":12.16,"l":11.84,"n":15595,"o":12,"t":"2024-12-23T05:00:00Z","v":1471728,"vw":12.029879},{"c":12.22,"h":12.275,"l":11.993,"n":5156,"o":12.16,"t":"2024-12-24T05:00:00Z","v":472498,"vw":12.137751},{"c":12.43,"h":12.4654,"l":11.99,"n":11684,"o":12.01,"t":"2024-12-26T05:00:00Z","v":1254373,"vw":12.293902},{"c":12.43,"h":12.465,"l":12.22,"n":16432,"o":12.31,"t":"2024-12-27T05:00:00Z","v":1526031,"vw":12.360428},{"c":12.33,"h":12.49,"l":12.08,"n":16747,"o":12.43,"t":"2024-12-30T05:00:00Z","v":2026438,"vw":12.32265},{"c":12.14,"h":12.6562,"l":12.08,"n":20746,"o":12.47,"t":"2024-12-31T05:00:00Z","v":1770885,"vw":12.202854},{"c":11.94,"h":12.41,"l":11.9,"n":17367,"o":12.28,"t":"2025-01-02T05:00:00Z","v":1763114,"vw":12.039952},{"c":12.25,"h":12.36,"l":11.82,"n":18530,"o":11.99,"t":"2025-01-03T05:00:00Z","v":1605114,"vw":12.192377},{"c":12.73,"h":12.85,"l":12.27,"n":20902,"o":12.32,"t":"2025-01-06T05:00:00Z","v":2020168,"vw":12.650398},{"c":12.98,"h":13.405,"l":12.665,"n":23436,"o":12.78,"t":"2025-01-07T05:00:00Z","v":3209503,"vw":12.957792},{"c":13.07,"h":13.15,"l":12.46,"n":24023,"o":12.59,"t":"2025-01-08T05:00:00Z","v":2729133,"vw":12.946289},{"c":12.36,"h":12.42,"l":11.71,"n":50620,"o":11.71,"t":"2025-01-10T05:00:00Z","v":7059032,"vw":12.12405},{"c":12.635,"h":12.975,"l":11.96,"n":31810,"o":12.29,"t":"2025-01-13T05:00:00Z","v":3364400,"vw":12.600586},{"c":12,"h":12.66,"l":11.7,"n":25659,"o":12.61,"t":"2025-01-14T05:00:00Z","v":2932839,"vw":11.980561},{"c":11.36,"h":12.35,"l":11.35,"n":31429,"o":12.32,"t":"2025-01-15T05:00:00Z","v":4374636,"vw":11.602126},{"c":11.6,"h":11.63,"l":10.72,"n":40444,"o":11.15,"t":"2025-01-16T05:00:00Z","v":6278887,"vw":11.312818},{"c":11.56,"h":11.9,"l":11.35,"n":32252,"o":11.8,"t":"2025-01-17T05:00:00Z","v":3972853,"vw":11.613513},{"c":11.74,"h":11.9,"l":11.32,"n":25866,"o":11.47,"t":"2025-01-21T05:00:00Z","v":3024263,"vw":11.745529},{"c":11.95,"h":12.07,"l":11.61,"n":24376,"o":11.67,"t":"2025-01-22T05:00:00Z","v":2735963,"vw":11.921453},{"c":11.74,"h":11.91,"l":11.28,"n":27698,"o":11.74,"t":"2025-01-23T05:00:00Z","v":3214747,"vw":11.601554},{"c":11.47,"h":11.76,"l":11.415,"n":19884,"o":11.67,"t":"2025-01-24T05:00:00Z","v":1797654,"vw":11.519434},{"c":11.83,"h":11.85,"l":11.45,"n":22536,"o":11.52,"t":"2025-01-27T05:00:00Z","v":2687763,"vw":11.731239},{"c":11.54,"h":11.84,"l":11.41,"n":17635,"o":11.82,"t":"2025-01-28T05:00:00Z","v":1883853,"vw":11.601765},{"c":11.5,"h":11.53,"l":11.1028,"n":22113,"o":11.5,"t":"2025-01-29T05:00:00Z","v":2397930,"vw":11.414861},{"c":11.48,"h":11.96,"l":11.435,"n":20649,"o":11.6,"t":"2025-01-30T05:00:00Z","v":2350503,"vw":11.63364},{"c":11.46,"h":11.76,"l":11.3,"n":17863,"o":11.47,"t":"2025-01-31T05:00:00Z","v":1777356,"vw":11.51433},{"c":10.94,"h":11.23,"l":10.89,"n":21915,"o":11.15,"t":"2025-02-03T05:00:00Z","v":2713034,"vw":11.032189},{"c":10.64,"h":10.84,"l":10.605,"n":20405,"o":10.81,"t":"2025-02-04T05:00:00Z","v":2484146,"vw":10.675249},{"c":10.77,"h":10.875,"l":10.54,"n":17845,"o":10.68,"t":"2025-02-05T05:00:00Z","v":1789437,"vw":10.750527},{"c":10.67,"h":10.905,"l":10.56,"n":19063,"o":10.75,"t":"2025-02-06T05:00:00Z","v":2086379,"vw":10.674395},{"c":10.37,"h":10.61,"l":10.27,"n":23146,"o":10.6,"t":"2025-02-07T05:00:00Z","v":2356326,"vw":10.399739},{"c":10.42,"h":10.565,"l":10.25,"n":19087,"o":10.37,"t":"2025-02-10T05:00:00Z","v":1845259,"vw":10.424005},{"c":10.16,"h":10.33,"l":10.09,"n":19115,"o":10.21,"t":"2025-02-11T05:00:00Z","v":1730537,"vw":10.187034},{"c":9.95,"h":10.15,"l":9.94,"n":21696,"o":10.01,"t":"2025-02-12T05:00:00Z","v":1988645,"vw":10.003711},{"c":9.92,"h":10.14,"l":9.88,"n":23340,"o":10,"t":"2025-02-13T05:00:00Z","v":2911776,"vw":9.955269},{"c":9.83,"h":10.04,"l":9.7,"n":16914,"o":9.97,"t":"2025-02-14T05:00:00Z","v":1990157,"vw":9.807631},{"c":10.39,"h":10.405,"l":9.7415,"n":18906,"o":9.83,"t":"2025-02-18T05:00:00Z","v":2681259,"vw":10.277104},{"c":10.29,"h":10.37,"l":10.075,"n":20179,"o":10.26,"t":"2025-02-19T05:00:00Z","v":2617990,"vw":10.216455},{"c":10.04,"h":10.32,"l":10.03,"n":21859,"o":10.3,"t":"2025-02-20T05:00:00Z","v":2240487,"vw":10.134754},{"c":10.04,"h":10.15,"l":9.945,"n":15302,"o":10.11,"t":"2025-02-21T05:00:00Z","v":1570517,"vw":10.049359},{"c":10.42,"h":10.49,"l":9.85,"n":19097,"o":10.04,"t":"2025-02-24T05:00:00Z","v":1741466,"vw":10.319855},{"c":10.3,"h":10.43,"l":10.1,"n":16929,"o":10.4,"t":"2025-02-25T05:00:00Z","v":1749043,"vw":10.238557},{"c":10.14,"h":10.385,"l":10.055,"n":21365,"o":10.26,"t":"2025-02-26T05:00:00Z","v":2161174,"vw":10.176261},{"c":10.08,"h":10.19,"l":9.935,"n":18141,"o":10.11,"t":"2025-02-27T05:00:00Z","v":2244561,"vw":10.076995},{"c":10.05,"h":10.08,"l":9.88,"n":20991,"o":10.03,"t":"2025-02-28T05:00:00Z","v":3448299,"vw":9.998015},{"c":9.41,"h":10.25,"l":9.39,"n":24797,"o":10.07,"t":"2025-03-03T05:00:00Z","v":2604754,"vw":9.617834},{"c":9.6,"h":9.645,"l":9.01,"n":25870,"o":9.28,"t":"2025-03-04T05:00:00Z","v":2704399,"vw":9.489647},{"c":9.54,"h":9.74,"l":9.39,"n":18909,"o":9.62,"t":"2025-03-05T05:00:00Z","v":1738668,"vw":9.511474},{"c":9.98,"h":10.025,"l":9.41,"n":19520,"o":9.5,"t":"2025-03-06T05:00:00Z","v":1919103,"vw":9.838218},{"c":10.4,"h":10.55,"l":9.89,"n":26986,"o":9.94,"t":"2025-03-07T05:00:00Z","v":2237865,"vw":10.324284},{"c":9.98,"h":10.65,"l":9.86,"n":34789,"o":10.47,"t":"2025-03-10T04:00:00Z","v":3656964,"vw":10.173643},{"c":9.89,"h":10.115,"l":9.8,"n":28032,"o":10,"t":"2025-03-11T04:00:00Z","v":2763205,"vw":9.93198},{"c":9.48,"h":9.96,"l":9.47,"n":22978,"o":9.92,"t":"2025-03-12T04:00:00Z","v":3017796,"vw":9.612244},{"c":9.22,"h":9.53,"l":9.155,"n":21669,"o":9.47,"t":"2025-03-13T04:00:00Z","v":2506868,"vw":9.282251},{"c":9.05,"h":9.34,"l":9.03,"n":30707,"o":9.33,"t":"2025-03-14T04:00:00Z","v":3105509,"vw":9.129825},{"c":9.3,"h":9.33,"l":8.785,"n":36721,"o":8.97,"t":"2025-03-17T04:00:00Z","v":3867106,"vw":9.15811},{"c":9.3,"h":9.35,"l":9.05,"n":23972,"o":9.26,"t":"2025-03-18T04:00:00Z","v":3054345,"vw":9.255097},{"c":9.21,"h":9.32,"l":9.09,"n":18759,"o":9.32,"t":"2025-03-19T04:00:00Z","v":2257239,"vw":9.214814},{"c":8.97,"h":9.175,"l":8.92,"n":24946,"o":9.09,"t":"2025-03-20T04:00:00Z","v":2545268,"vw":9.014606},{"c":8.85,"h":8.89,"l":8.6,"n":33019,"o":8.85,"t":"2025-03-21T04:00:00Z","v":36396582,"vw":8.835059},{"c":8.86,"h":9.1198,"l":8.81,"n":28450,"o":8.99,"t":"2025-03-24T04:00:00Z","v":3248684,"vw":8.909103},{"c":8.45,"h":8.91,"l":8.44,"n":25877,"o":8.87,"t":"2025-03-25T04:00:00Z","v":3424786,"vw":8.550543},{"c":8.43,"h":8.5856,"l":8.31,"n":24275,"o":8.42,"t":"2025-03-26T04:00:00Z","v":2992450,"vw":8.413165},{"c":8.96,"h":9.035,"l":8.3901,"n":28120,"o":8.42,"t":"2025-03-27T04:00:00Z","v":3581085,"vw":8.848171},{"c":8.64,"h":9.085,"l":8.5508,"n":25336,"o":8.94,"t":"2025-03-28T04:00:00Z","v":2452275,"vw":8.703897},{"c":8.67,"h":8.77,"l":8.321,"n":27427,"o":8.55,"t":"2025-03-31T04:00:00Z","v":3240791,"vw":8.608124},{"c":8.39,"h":8.62,"l":8.04,"n":36630,"o":8.62,"t":"2025-04-01T04:00:00Z","v":4627674,"vw":8.32237},{"c":8.59,"h":8.69,"l":8.26,"n":28665,"o":8.36,"t":"2025-04-02T04:00:00Z","v":4137698,"vw":8.544575},{"c":8.13,"h":8.4069,"l":8.08,"n":34117,"o":8.39,"t":"2025-04-03T04:00:00Z","v":3724955,"vw":8.159577},{"c":7.8,"h":8.08,"l":7.675,"n":49912,"o":7.93,"t":"2025-04-04T04:00:00Z","v":6551352,"vw":7.850707},{"c":7.85,"h":8.29,"l":7.47,"n":52574,"o":7.66,"t":"2025-04-07T04:00:00Z","v":9147290,"vw":7.824693},{"c":7.04,"h":8.27,"l":6.89,"n":45168,"o":8.27,"t":"2025-04-08T04:00:00Z","v":6524493,"vw":7.264772},{"c":5.02,"h":5.495,"l":3.8701,"n":243413,"o":5.495,"t":"2025-04-09T04:00:00Z","v":47727762,"vw":4.579065},{"c":5.63,"h":5.73,"l":4.83,"n":106172,"o":5.14,"t":"2025-04-10T04:00:00Z","v":14820652,"vw":5.457313},{"c":5.58,"h":5.77,"l":5.31,"n":59980,"o":5.64,"t":"2025-04-11T04:00:00Z","v":7942552,"vw":5.509439},{"c":5.4,"h":5.815,"l":5.35,"n":46061,"o":5.68,"t":"2025-04-14T04:00:00Z","v":6782928,"vw":5.492176},{"c":4.95,"h":5.4,"l":4.8501,"n":47578,"o":5.34,"t":"2025-04-15T04:00:00Z","v":7484212,"vw":4.995323},{"c":4.6,"h":4.95,"l":4.49,"n":40594,"o":4.86,"t":"2025-04-16T04:00:00Z","v":8248784,"vw":4.597292},{"c":4.39,"h":4.62,"l":4.32,"n":58264,"o":4.53,"t":"2025-04-17T04:00:00Z","v":12563646,"vw":4.416151},{"c":4.69,"h":4.815,"l":4.455,"n":51362,"o":4.5,"t":"2025-04-21T04:00:00Z","v":12331695,"vw":4.632102},{"c":4.75,"h":4.86,"l":4.55,"n":38553,"o":4.65,"t":"2025-04-22T04:00:00Z","v":6904664,"vw":4.737802},{"c":4.92,"h":5.24,"l":4.89,"n":36913,"o":4.98,"t":"2025-04-23T04:00:00Z","v":6771323,"vw":5.026201},{"c":5.2,"h":5.28,"l":4.8117,"n":41019,"o":4.88,"t":"2025-04-24T04:00:00Z","v":6654402,"vw":5.14474},{"c":5.16,"h":5.245,"l":5.025,"n":30464,"o":5.12,"t":"2025-04-25T04:00:00Z","v":4652333,"vw":5.15598},{"c":5.14,"h":5.3597,"l":5.05,"n":24624,"o":5.23,"t":"2025-04-28T04:00:00Z","v":3766490,"vw":5.16393},{"c":5.03,"h":5.17,"l":5,"n":31155,"o":5.13,"t":"2025-04-29T04:00:00Z","v":4687149,"vw":5.078182},{"c":5.05,"h":5.1792,"l":4.865,"n":39731,"o":4.98,"t":"2025-04-30T04:00:00Z","v":6215484,"vw":5.070155},{"c":5.15,"h":5.16,"l":4.95,"n":42954,"o":5.07,"t":"2025-05-01T04:00:00Z","v":11324512,"vw":5.087149},{"c":5.75,"h":5.775,"l":5.115,"n":59559,"o":5.21,"t":"2025-05-02T04:00:00Z","v":16432647,"vw":5.386824},{"c":5.64,"h":5.775,"l":5.495,"n":34235,"o":5.75,"t":"2025-05-05T04:00:00Z","v":4965842,"vw":5.649241},{"c":5.49,"h":5.65,"l":5.45,"n":26736,"o":5.61,"t":"2025-05-06T04:00:00Z","v":4093007,"vw":5.517853},{"c":5.93,"h":5.99,"l":5.45,"n":40426,"o":5.51,"t":"2025-05-07T04:00:00Z","v":6060377,"vw":5.813805},{"c":5.99,"h":6.12,"l":5.855,"n":36126,"o":5.965,"t":"2025-05-08T04:00:00Z","v":6196339,"vw":5.983932},{"c":5.97,"h":6.07,"l":5.81,"n":32968,"o":6.02,"t":"2025-05-09T04:00:00Z","v":5078085,"vw":5.943586},{"c":6.5,"h":6.608,"l":6.185,"n":53577,"o":6.22,"t":"2025-05-12T04:00:00Z","v":7284494,"vw":6.45026},{"c":6.49,"h":6.61,"l":6.375,"n":38214,"o":6.51,"t":"2025-05-13T04:00:00Z","v":6279591,"vw":6.520503},{"c":6.38,"h":6.5165,"l":5.9701,"n":52160,"o":6.48,"t":"2025-05-14T04:00:00Z","v":9506340,"vw":6.249135},{"c":6.56,"h":6.63,"l":6.26,"n":28635,"o":6.38,"t":"2025-05-15T04:00:00Z","v":5315014,"vw":6.517006},{"c":6.61,"h":6.64,"l":6.4,"n":25288,"o":6.57,"t":"2025-05-16T04:00:00Z","v":3486728,"vw":6.571638},{"c":6.4,"h":6.49,"l":6.24,"n":27463,"o":6.47,"t":"2025-05-19T04:00:00Z","v":3683499,"vw":6.358348},{"c":6.2,"h":6.505,"l":6.1202,"n":20357,"o":6.47,"t":"2025-05-20T04:00:00Z","v":2618315,"vw":6.331827},{"c":6.22,"h":6.285,"l":6.04,"n":28849,"o":6.08,"t":"2025-05-21T04:00:00Z","v":4655599,"vw":6.196277},{"c":6.19,"h":6.2399,"l":6.065,"n":17488,"o":6.15,"t":"2025-05-22T04:00:00Z","v":3221360,"vw":6.169808},{"c":6.06,"h":6.155,"l":6,"n":19585,"o":6.04,"t":"2025-05-23T04:00:00Z","v":3122589,"vw":6.052542},{"c":6.15,"h":6.2498,"l":6.03,"n":24550,"o":6.22,"t":"2025-05-27T04:00:00Z","v":3438591,"vw":6.123952},{"c":6.11,"h":6.16,"l":6,"n":16990,"o":6.14,"t":"2025-05-28T04:00:00Z","v":2247818,"vw":6.06781},{"c":6.21,"h":6.43,"l":6.165,"n":14474,"o":6.2,"t":"2025-05-29T04:00:00Z","v":2270680,"vw":6.244957},{"c":5.86,"h":6.25,"l":5.85,"n":18308,"o":6.16,"t":"2025-05-30T04:00:00Z","v":3698080,"vw":5.958414},{"c":5.69,"h":5.8979,"l":5.64,"n":24472,"o":5.87,"t":"2025-06-02T04:00:00Z","v":3403185,"vw":5.713883},{"c":6,"h":6.02,"l":5.54,"n":23510,"o":5.67,"t":"2025-06-03T04:00:00Z","v":3532687,"vw":5.892048},{"c":4.96,"h":6.04,"l":4.5305,"n":112025,"o":5.9,"t":"2025-06-04T04:00:00Z","v":23427392,"vw":4.912376},{"c":4.91,"h":5.08,"l":4.82,"n":41885,"o":4.93,"t":"2025-06-05T04:00:00Z","v":8142309,"vw":4.928747},{"c":5.21,"h":5.24,"l":4.96,"n":31431,"o":4.99,"t":"2025-06-06T04:00:00Z","v":5230611,"vw":5.15088},{"c":5.52,"h":5.62,"l":5.27,"n":29852,"o":5.33,"t":"2025-06-09T04:00:00Z","v":5323312,"vw":5.532926},{"c":5.84,"h":6.0991,"l":5.575,"n":28592,"o":5.64,"t":"2025-06-10T04:00:00Z","v":4791860,"vw":5.88204},{"c":5.705,"h":5.855,"l":5.47,"n":24776,"o":5.84,"t":"2025-06-11T04:00:00Z","v":3725488,"vw":5.637747},{"c":5.62,"h":5.785,"l":5.58,"n":25972,"o":5.69,"t":"2025-06-12T04:00:00Z","v":5210720,"vw":5.668975},{"c":5.53,"h":5.655,"l":5.44,"n":24943,"o":5.47,"t":"2025-06-13T04:00:00Z","v":3982338,"vw":5.539857},{"c":5.64,"h":5.715,"l":5.45,"n":27474,"o":5.59,"t":"2025-06-16T04:00:00Z","v":3986230,"vw":5.616643},{"c":5.28,"h":5.62,"l":5.25,"n":23087,"o":5.56,"t":"2025-06-17T04:00:00Z","v":3302535,"vw":5.3679},{"c":4.99,"h":5.365,"l":4.975,"n":40516,"o":5.25,"t":"2025-06-18T04:00:00Z","v":6482799,"vw":5.095897},{"c":4.94,"h":5.08,"l":4.93,"n":24195,"o":5.02,"t":"2025-06-20T04:00:00Z","v":6103681,"vw":4.978336},{"c":4.77,"h":5.01,"l":4.7,"n":38696,"o":4.88,"t":"2025-06-23T04:00:00Z","v":7011312,"vw":4.795946},{"c":4.93,"h":4.94,"l":4.745,"n":43744,"o":4.77,"t":"2025-06-24T04:00:00Z","v":10056261,"vw":4.851761},{"c":4.87,"h":4.965,"l":4.795,"n":28932,"o":4.86,"t":"2025-06-25T04:00:00Z","v":5982263,"vw":4.865784},{"c":4.79,"h":4.91,"l":4.77,"n":25598,"o":4.83,"t":"2025-06-26T04:00:00Z","v":5151487,"vw":4.822255},{"c":4.73,"h":4.815,"l":4.59,"n":28465,"o":4.76,"t":"2025-06-27T04:00:00Z","v":9283088,"vw":4.709117},{"c":4.78,"h":4.89,"l":4.655,"n":31219,"o":4.69,"t":"2025-06-30T04:00:00Z","v":8688343,"vw":4.795678},{"c":5.08,"h":5.14,"l":4.625,"n":68532,"o":4.74,"t":"2025-07-01T04:00:00Z","v":15743149,"vw":4.93452},{"c":5.23,"h":5.33,"l":4.9001,"n":43778,"o":5.11,"t":"2025-07-02T04:00:00Z","v":10876843,"vw":5.189437},{"c":5.33,"h":5.4,"l":5.205,"n":21240,"o":5.24,"t":"2025-07-03T04:00:00Z","v":4019215,"vw":5.314938},{"c":4.98,"h":5.33,"l":4.96,"n":29180,"o":5.29,"t":"2025-07-07T04:00:00Z","v":6456235,"vw":5.117744},{"c":5.24,"h":5.27,"l":4.94,"n":31869,"o":4.98,"t":"2025-07-08T04:00:00Z","v":6946783,"vw":5.170644},{"c":5.5,"h":5.505,"l":5.105,"n":25822,"o":5.24,"t":"2025-07-09T04:00:00Z","v":6150724,"vw":5.330647},{"c":5.58,"h":5.74,"l":5.4974,"n":27356,"o":5.53,"t":"2025-07-10T04:00:00Z","v":4998909,"vw":5.600703},{"c":5.39,"h":5.61,"l":5.375,"n":19215,"o":5.52,"t":"2025-07-11T04:00:00Z","v":3122210,"vw":5.437284},{"c":5.22,"h":5.37,"l":5.075,"n":19061,"o":5.34,"t":"2025-07-14T04:00:00Z","v":3468648,"vw":5.203946},{"c":4.97,"h":5.38,"l":4.96,"n":23614,"o":5.32,"t":"2025-07-15T04:00:00Z","v":3807768,"vw":5.091528},{"c":4.92,"h":5.05,"l":4.845,"n":22015,"o":4.98,"t":"2025-07-16T04:00:00Z","v":4786424,"vw":4.921033},{"c":4.86,"h":5,"l":4.845,"n":22581,"o":4.91,"t":"2025-07-17T04:00:00Z","v":3442499,"vw":4.898435},{"c":4.74,"h":4.96,"l":4.71,"n":27189,"o":4.92,"t":"2025-07-18T04:00:00Z","v":5362692,"vw":4.764186},{"c":4.78,"h":4.84,"l":4.715,"n":27804,"o":4.73,"t":"2025-07-21T04:00:00Z","v":5614547,"vw":4.774495},{"c":5.02,"h":5.045,"l":4.81,"n":21654,"o":4.82,"t":"2025-07-22T04:00:00Z","v":3988643,"vw":4.978292},{"c":5.06,"h":5.195,"l":5,"n":25564,"o":5.07,"t":"2025-07-23T04:00:00Z","v":4813032,"vw":5.078441},{"c":5.12,"h":5.21,"l":5.01,"n":28475,"o":5.01,"t":"2025-07-24T04:00:00Z","v":4200763,"vw":5.111057},{"c":5.22,"h":5.28,"l":5.115,"n":26406,"o":5.17,"t":"2025-07-25T04:00:00Z","v":4148452,"vw":5.202469},{"c":5.42,"h":5.47,"l":5.14,"n":23273,"o":5.23,"t":"2025-07-28T04:00:00Z","v":5431260,"vw":5.385189},{"c":4.83,"h":5.015,"l":4.69,"n":41075,"o":4.96,"t":"2025-07-29T04:00:00Z","v":8184529,"vw":4.840173},{"c":4.695,"h":4.945,"l":4.64,"n":37509,"o":4.81,"t":"2025-07-30T04:00:00Z","v":8704169,"vw":4.762034},{"c":4.65,"h":4.81,"l":4.6,"n":41000,"o":4.64,"t":"2025-07-31T04:00:00Z","v":6749778,"vw":4.690102},{"c":4.66,"h":4.77,"l":4.5601,"n":30709,"o":4.64,"t":"2025-08-01T04:00:00Z","v":6055646,"vw":4.62947},{"c":4.68,"h":4.85,"l":4.65,"n":23506,"o":4.69,"t":"2025-08-04T04:00:00Z","v":4712984,"vw":4.73659},{"c":4.68,"h":4.79,"l":4.625,"n":25699,"o":4.69,"t":"2025-08-05T04:00:00Z","v":5564502,"vw":4.696493},{"c":4.77,"h":4.78,"l":4.63,"n":24826,"o":4.65,"t":"2025-08-06T04:00:00Z","v":6849467,"vw":4.692642},{"c":5,"h":5.01,"l":4.78,"n":24239,"o":4.88,"t":"2025-08-07T04:00:00Z","v":4610646,"vw":4.952472},{"c":5.08,"h":5.09,"l":4.89,"n":24490,"o":5.03,"t":"2025-08-08T04:00:00Z","v":5799582,"vw":5.015195},{"c":5.11,"h":5.205,"l":5.02,"n":21717,"o":5.1,"t":"2025-08-11T04:00:00Z","v":8386576,"vw":5.114748},{"c":5.23,"h":5.29,"l":5.12,"n":23759,"o":5.16,"t":"2025-08-12T04:00:00Z","v":6320503,"vw":5.204393},{"c":5.54,"h":5.57,"l":5.16,"n":23543,"o":5.23,"t":"2025-08-13T04:00:00Z","v":4423348,"vw":5.474631},{"c":5.5,"h":5.52,"l":5.39,"n":15995,"o":5.47,"t":"2025-08-14T04:00:00Z","v":2352504,"vw":5.469557},{"c":5.43,"h":5.575,"l":5.36,"n":17029,"o":5.55,"t":"2025-08-15T04:00:00Z","v":3427984,"vw":5.434408},{"c":5.54,"h":5.61,"l":5.34,"n":23924,"o":5.44,"t":"2025-08-18T04:00:00Z","v":10494259,"vw":5.538463},{"c":5.61,"h":5.68,"l":5.485,"n":19288,"o":5.58,"t":"2025-08-19T04:00:00Z","v":2937142,"vw":5.578241},{"c":5.57,"h":5.59,"l":5.385,"n":26710,"o":5.53,"t":"2025-08-20T04:00:00Z","v":9851191,"vw":5.526501},{"c":5.6,"h":5.65,"l":5.47,"n":19116,"o":5.48,"t":"2025-08-21T04:00:00Z","v":6102580,"vw":5.594713},{"c":5.64,"h":5.845,"l":5.62,"n":17782,"o":5.68,"t":"2025-08-22T04:00:00Z","v":2900316,"vw":5.719778},{"c":5.6,"h":5.74,"l":5.465,"n":23973,"o":5.63,"t":"2025-08-25T04:00:00Z","v":4988646,"vw":5.591024},{"c":5.63,"h":5.71,"l":5.51,"n":19107,"o":5.56,"t":"2025-08-26T04:00:00Z","v":5490136,"vw":5.622872},{"c":5.74,"h":5.785,"l":5.6,"n":16242,"o":5.64,"t":"2025-08-27T04:00:00Z","v":2953378,"vw":5.713178},{"c":5.75,"h":5.77,"l":5.63,"n":24282,"o":5.72,"t":"2025-08-28T04:00:00Z","v":6390933,"vw":5.722636},{"c":5.75,"h":5.855,"l":5.735,"n":16028,"o":5.76,"t":"2025-08-29T04:00:00Z","v":2716437,"vw":5.770388},{"c":5.64,"h":5.72,"l":5.49,"n":18157,"o":5.7,"t":"2025-09-02T04:00:00Z","v":3222510,"vw":5.618148},{"c":5.72,"h":5.73,"l":5.51,"n":18340,"o":5.57,"t":"2025-09-03T04:00:00Z","v":2911565,"vw":5.636484},{"c":5.74,"h":5.76,"l":5.38,"n":22393,"o":5.7,"t":"2025-09-04T04:00:00Z","v":5286585,"vw":5.633986},{"c":5.75,"h":5.92,"l":5.67,"n":18850,"o":5.74,"t":"2025-09-05T04:00:00Z","v":3009502,"vw":5.756897},{"c":5.66,"h":5.83,"l":5.595,"n":19768,"o":5.79,"t":"2025-09-08T04:00:00Z","v":8681765,"vw":5.687059},{"c":5.73,"h":5.78,"l":5.57,"n":21218,"o":5.68,"t":"2025-09-09T04:00:00Z","v":2051226,"vw":5.723193},{"c":5.59,"h":5.76,"l":5.52,"n":23197,"o":5.69,"t":"2025-09-10T04:00:00Z","v":5196764,"vw":5.591814},{"c":5.74,"h":5.84,"l":5.62,"n":21217,"o":5.62,"t":"2025-09-11T04:00:00Z","v":15355032,"vw":5.746799},{"c":5.5,"h":5.77,"l":5.455,"n":19221,"o":5.74,"t":"2025-09-12T04:00:00Z","v":8191780,"vw":5.522243},{"c":5.47,"h":5.61,"l":5.405,"n":21866,"o":5.51,"t":"2025-09-15T04:00:00Z","v":4161946,"vw":5.513708},{"c":5.27,"h":5.41,"l":4.9,"n":35179,"o":5.41,"t":"2025-09-16T04:00:00Z","v":7186365,"vw":5.195998},{"c":5.46,"h":5.71,"l":5.255,"n":33274,"o":5.29,"t":"2025-09-17T04:00:00Z","v":11378216,"vw":5.511183},{"c":5.67,"h":5.775,"l":5.42,"n":21416,"o":5.5,"t":"2025-09-18T04:00:00Z","v":5418019,"vw":5.641316},{"c":5.61,"h":5.775,"l":5.515,"n":24926,"o":5.7,"t":"2025-09-19T04:00:00Z","v":12191017,"vw":5.620335},{"c":5.74,"h":5.75,"l":5.4,"n":20259,"o":5.64,"t":"2025-09-22T04:00:00Z","v":7364666,"vw":5.666692},{"c":5.6,"h":5.855,"l":5.54,"n":30037,"o":5.79,"t":"2025-09-23T04:00:00Z","v":6727736,"vw":5.633799},{"c":5.42,"h":5.73,"l":5.275,"n":26769,"o":5.59,"t":"2025-09-24T04:00:00Z","v":6289484,"vw":5.475181},{"c":5.36,"h":5.39,"l":5.095,"n":28662,"o":5.33,"t":"2025-09-25T04:00:00Z","v":6733807,"vw":5.306158},{"c":5.67,"h":5.7,"l":5.32,"n":21561,"o":5.38,"t":"2025-09-26T04:00:00Z","v":4253148,"vw":5.598864},{"c":5.59,"h":5.69,"l":5.46,"n":40780,"o":5.66,"t":"2025-09-29T04:00:00Z","v":22194403,"vw":5.583852},{"c":5.71,"h":5.815,"l":5.59,"n":24261,"o":5.64,"t":"2025-09-30T04:00:00Z","v":7429133,"vw":5.718734},{"c":5.8,"h":5.98,"l":5.69,"n":24891,"o":5.75,"t":"2025-10-01T04:00:00Z","v":4173236,"vw":5.831257},{"c":5.795,"h":5.845,"l":5.685,"n":24700,"o":5.8,"t":"2025-10-02T04:00:00Z","v":5121954,"vw":5.758956},{"c":6.06,"h":6.07,"l":5.815,"n":32320,"o":5.82,"t":"2025-10-03T04:00:00Z","v":7200291,"vw":6.001643},{"c":5.63,"h":6.1,"l":5.57,"n":32463,"o":6.02,"t":"2025-10-06T04:00:00Z","v":6723295,"vw":5.648954},{"c":5.59,"h":5.735,"l":5.55,"n":28355,"o":5.6,"t":"2025-10-07T04:00:00Z","v":6461013,"vw":5.618728},{"c":5.82,"h":5.82,"l":5.57,"n":31820,"o":5.6,"t":"2025-10-08T04:00:00Z","v":6954595,"vw":5.733959},{"c":6.78,"h":7.17,"l":6.45,"n":72514,"o":6.6,"t":"2025-10-09T04:00:00Z","v":12464377,"vw":6.864816},{"c":6.04,"h":6.885,"l":5.74,"n":49274,"o":6.88,"t":"2025-10-10T04:00:00Z","v":9241421,"vw":6.06419},{"c":5.95,"h":6.21,"l":5.92,"n":25217,"o":6.09,"t":"2025-10-13T04:00:00Z","v":4474326,"vw":6.007626},{"c":5.91,"h":6.08,"l":5.77,"n":23812,"o":5.87,"t":"2025-10-14T04:00:00Z","v":3729763,"vw":5.934895},{"c":5.95,"h":6.06,"l":5.81,"n":22991,"o":5.96,"t":"2025-10-15T04:00:00Z","v":3909995,"vw":5.908385},{"c":5.93,"h":6.195,"l":5.83,"n":20307,"o":6.08,"t":"2025-10-16T04:00:00Z","v":4093926,"vw":5.994027},{"c":5.88,"h":5.915,"l":5.78,"n":21207,"o":5.86,"t":"2025-10-17T04:00:00Z","v":3158425,"vw":5.87248},{"c":5.89,"h":6.07,"l":5.85,"n":19935,"o":5.96,"t":"2025-10-20T04:00:00Z","v":2752094,"vw":5.926863},{"c":5.9,"h":5.98,"l":5.835,"n":16921,"o":5.94,"t":"2025-10-21T04:00:00Z","v":2764488,"vw":5.890604},{"c":6.14,"h":6.2265,"l":5.835,"n":23873,"o":5.92,"t":"2025-10-22T04:00:00Z","v":4722278,"vw":6.051621},{"c":6.07,"h":6.26,"l":5.98,"n":15920,"o":6.13,"t":"2025-10-23T04:00:00Z","v":2851654,"vw":6.117247},{"c":6.19,"h":6.205,"l":6.04,"n":17989,"o":6.12,"t":"2025-10-24T04:00:00Z","v":2634219,"vw":6.160442},{"c":6.21,"h":6.4,"l":6.125,"n":19206,"o":6.21,"t":"2025-10-27T04:00:00Z","v":3160401,"vw":6.225635},{"c":6.16,"h":6.275,"l":6.12,"n":20344,"o":6.2,"t":"2025-10-28T04:00:00Z","v":2906718,"vw":6.184715},{"c":6.23,"h":6.445,"l":6.075,"n":19012,"o":6.11,"t":"2025-10-29T04:00:00Z","v":3471668,"vw":6.235367},{"c":6,"h":6.27,"l":5.9,"n":23727,"o":6.22,"t":"2025-10-30T04:00:00Z","v":3659459,"vw":6.018747},{"c":6.17,"h":6.265,"l":5.815,"n":19136,"o":5.98,"t":"2025-10-31T04:00:00Z","v":4194774,"vw":6.126002},{"c":6.29,"h":6.3,"l":6.02,"n":20388,"o":6.17,"t":"2025-11-03T05:00:00Z","v":3854244,"vw":6.227426},{"c":6.04,"h":6.32,"l":5.99,"n":16145,"o":6.31,"t":"2025-11-04T05:00:00Z","v":2401390,"vw":6.080777},{"c":6.21,"h":6.24,"l":5.93,"n":18125,"o":6.01,"t":"2025-11-05T05:00:00Z","v":2629753,"vw":6.132436},{"c":5.98,"h":6.24,"l":5.905,"n":21051,"o":6.21,"t":"2025-11-06T05:00:00Z","v":3956711,"vw":6.001996},{"c":6.4,"h":6.455,"l":5.96,"n":21383,"o":5.98,"t":"2025-11-07T05:00:00Z","v":3243196,"vw":6.290822},{"c":6.36,"h":6.475,"l":6.2,"n":18497,"o":6.44,"t":"2025-11-10T05:00:00Z","v":2784005,"vw":6.355716},{"c":6.53,"h":6.675,"l":6.34,"n":17265,"o":6.38,"t":"2025-11-11T05:00:00Z","v":2305466,"vw":6.542006},{"c":6.47,"h":6.72,"l":6.42,"n":19569,"o":6.5,"t":"2025-11-12T05:00:00Z","v":4417248,"vw":6.51847},{"c":6.37,"h":6.53,"l":6.335,"n":16434,"o":6.43,"t":"2025-11-13T05:00:00Z","v":3048707,"vw":6.401743},{"c":6.39,"h":6.46,"l":6.2,"n":18092,"o":6.2,"t":"2025-11-14T05:00:00Z","v":2011359,"vw":6.362502},{"c":6.42,"h":6.54,"l":6.27,"n":26883,"o":6.31,"t":"2025-11-17T05:00:00Z","v":4717010,"vw":6.45159},{"c":5.92,"h":6.42,"l":5.905,"n":23725,"o":6.42,"t":"2025-11-18T05:00:00Z","v":3705338,"vw":6.055993},{"c":5.57,"h":5.97,"l":5.46,"n":24167,"o":5.86,"t":"2025-11-19T05:00:00Z","v":3347888,"vw":5.628994},{"c":5.41,"h":5.85,"l":5.39,"n":18474,"o":5.68,"t":"2025-11-20T05:00:00Z","v":2277376,"vw":5.544384},{"c":5.72,"h":5.965,"l":5.37,"n":30197,"o":5.39,"t":"2025-11-21T05:00:00Z","v":4810762,"vw":5.764619},{"c":5.86,"h":5.98,"l":5.6,"n":23291,"o":5.77,"t":"2025-11-24T05:00:00Z","v":3611739,"vw":5.85488},{"c":6,"h":6.215,"l":5.855,"n":31620,"o":5.87,"t":"2025-11-25T05:00:00Z","v":4751649,"vw":6.059397},{"c":6.04,"h":6.085,"l":5.845,"n":24476,"o":5.872,"t":"2025-11-26T05:00:00Z","v":3438950,"vw":6.003757},{"c":5.98,"h":6.1,"l":5.965,"n":9635,"o":6.08,"t":"2025-11-28T05:00:00Z","v":6003783,"vw":5.990876},{"c":5.92,"h":6.115,"l":5.81,"n":18025,"o":5.96,"t":"2025-12-01T05:00:00Z","v":4710844,"vw":5.943199},{"c":5.92,"h":5.975,"l":5.83,"n":15708,"o":5.93,"t":"2025-12-02T05:00:00Z","v":3302815,"vw":5.910274},{"c":5.94,"h":6.08,"l":5.86,"n":16490,"o":5.93,"t":"2025-12-03T05:00:00Z","v":2454100,"vw":5.950207},{"c":5.93,"h":5.97,"l":5.82,"n":18468,"o":5.95,"t":"2025-12-04T05:00:00Z","v":2964650,"vw":5.906908},{"c":5.98,"h":6.04,"l":5.9,"n":11664,"o":5.98,"t":"2025-12-05T05:00:00Z","v":1391430,"vw":5.976781},{"c":6.04,"h":6.215,"l":5.95,"n":17608,"o":6.04,"t":"2025-12-08T05:00:00Z","v":2115207,"vw":6.053385},{"c":6.4,"h":6.485,"l":6,"n":26326,"o":6.05,"t":"2025-12-09T05:00:00Z","v":6818802,"vw":6.383832},{"c":6.98,"h":7.015,"l":6.35,"n":25605,"o":6.39,"t":"2025-12-10T05:00:00Z","v":6127326,"vw":6.865929},{"c":7.04,"h":7.09,"l":6.93,"n":27893,"o":6.98,"t":"2025-12-11T05:00:00Z","v":12084769,"vw":7.032035},{"c":6.86,"h":7.07,"l":6.76,"n":19849,"o":7.06,"t":"2025-12-12T05:00:00Z","v":2629712,"vw":6.892288},{"c":6.85,"h":6.915,"l":6.705,"n":19081,"o":6.86,"t":"2025-12-15T05:00:00Z","v":5118262,"vw":6.839745},{"c":7.04,"h":7.18,"l":6.74,"n":24750,"o":6.83,"t":"2025-12-16T05:00:00Z","v":3467771,"vw":7.040399},{"c":7.09,"h":7.225,"l":6.95,"n":19094,"o":7.04,"t":"2025-12-17T05:00:00Z","v":1965834,"vw":7.110704},{"c":7.47,"h":7.53,"l":7.12,"n":28729,"o":7.14,"t":"2025-12-18T05:00:00Z","v":3217313,"vw":7.423417},{"c":7.2,"h":7.5304,"l":7.17,"n":17636,"o":7.44,"t":"2025-12-19T05:00:00Z","v":3432048,"vw":7.226484},{"c":7.13,"h":7.3,"l":7.01,"n":16927,"o":7.18,"t":"2025-12-22T05:00:00Z","v":4488694,"vw":7.122552},{"c":7.15,"h":7.15,"l":6.985,"n":15887,"o":7.12,"t":"2025-12-23T05:00:00Z","v":1765809,"vw":7.084243},{"c":7.14,"h":7.2,"l":7.05,"n":8317,"o":7.14,"t":"2025-12-24T05:00:00Z","v":872614,"vw":7.116142},{"c":7.13,"h":7.19,"l":7.01,"n":12815,"o":7.19,"t":"2025-12-26T05:00:00Z","v":1791992,"vw":7.106222},{"c":7.22,"h":7.285,"l":7.075,"n":17950,"o":7.13,"t":"2025-12-29T05:00:00Z","v":2691881,"vw":7.205855},{"c":7.05,"h":7.21,"l":6.99,"n":15385,"o":7.17,"t":"2025-12-30T05:00:00Z","v":1955381,"vw":7.051925},{"c":6.99,"h":7.09,"l":6.98,"n":14298,"o":7.05,"t":"2025-12-31T05:00:00Z","v":1775206,"vw":7.025328},{"c":7,"h":7.08,"l":6.89,"n":19866,"o":6.93,"t":"2026-01-02T05:00:00Z","v":2936007,"vw":7.002943},{"c":7.26,"h":7.315,"l":6.98,"n":17440,"o":7,"t":"2026-01-05T05:00:00Z","v":1877230,"vw":7.246418},{"c":7.41,"h":7.51,"l":7.2,"n":24433,"o":7.24,"t":"2026-01-06T05:00:00Z","v":5204429,"vw":7.388978},{"c":7.38,"h":7.5,"l":7.2614,"n":21923,"o":7.41,"t":"2026-01-07T05:00:00Z","v":3319408,"vw":7.370765},{"c":9.71,"h":10.24,"l":9.115,"n":157235,"o":9.24,"t":"2026-01-08T05:00:00Z","v":22996919,"vw":9.620962},{"c":9.62,"h":10.3,"l":8.439,"n":70452,"o":9.98,"t":"2026-01-09T05:00:00Z","v":9507137,"vw":9.436407},{"c":9.37,"h":9.618,"l":9.035,"n":36890,"o":9.618,"t":"2026-01-12T05:00:00Z","v":6373897,"vw":9.306044},{"c":9.19,"h":9.4,"l":9.0702,"n":27329,"o":9.4,"t":"2026-01-13T05:00:00Z","v":2763224,"vw":9.198526},{"c":9.39,"h":9.435,"l":9.0737,"n":26481,"o":9.09,"t":"2026-01-14T05:00:00Z","v":3346836,"vw":9.310708},{"c":9.46,"h":9.78,"l":9.27,"n":28644,"o":9.42,"t":"2026-01-15T05:00:00Z","v":2475096,"vw":9.523747},{"c":9.25,"h":9.59,"l":9.19,"n":22553,"o":9.51,"t":"2026-01-16T05:00:00Z","v":2039547,"vw":9.312704},{"c":9.35,"h":9.535,"l":8.93,"n":21992,"o":8.932,"t":"2026-01-20T05:00:00Z","v":2399677,"vw":9.332374},{"c":9.87,"h":9.93,"l":9.32,"n":26486,"o":9.32,"t":"2026-01-21T05:00:00Z","v":2579051,"vw":9.725915},{"c":9.925,"h":10.12,"l":9.72,"n":26559,"o":9.87,"t":"2026-01-22T05:00:00Z","v":2719721,"vw":9.942112},{"c":9.8,"h":10.025,"l":9.71,"n":27237,"o":9.81,"t":"2026-01-23T05:00:00Z","v":7260316,"vw":9.835057},{"c":10.01,"h":10.05,"l":9.61,"n":23413,"o":9.732,"t":"2026-01-26T05:00:00Z","v":3378610,"vw":9.919009},{"c":10.25,"h":10.435,"l":9.95,"n":24746,"o":9.99,"t":"2026-01-27T05:00:00Z","v":3374786,"vw":10.245671},{"c":10.35,"h":10.415,"l":10.13,"n":25495,"o":10.175,"t":"2026-01-28T05:00:00Z","v":2383462,"vw":10.320711},{"c":10.21,"h":10.42,"l":9.94,"n":30728,"o":10.36,"t":"2026-01-29T05:00:00Z","v":3300420,"vw":10.119914},{"c":10.22,"h":10.31,"l":10.075,"n":23789,"o":10.19,"t":"2026-01-30T05:00:00Z","v":2947744,"vw":10.199362},{"c":10.25,"h":10.5,"l":9.94,"n":28577,"o":10.09,"t":"2026-02-02T05:00:00Z","v":3391845,"vw":10.325435},{"c":10.27,"h":10.86,"l":10.19,"n":32747,"o":10.36,"t":"2026-02-03T05:00:00Z","v":3483173,"vw":10.439582},{"c":10.54,"h":10.585,"l":10.23,"n":36870,"o":10.39,"t":"2026-02-04T05:00:00Z","v":3289553,"vw":10.463203},{"c":10.59,"h":10.9,"l":10.375,"n":33780,"o":10.44,"t":"2026-02-05T05:00:00Z","v":2995784,"vw":10.646962},{"c":10.8,"h":10.965,"l":10.56,"n":24160,"o":10.61,"t":"2026-02-06T05:00:00Z","v":2212715,"vw":10.82215},{"c":10.61,"h":10.77,"l":10.52,"n":27861,"o":10.7,"t":"2026-02-09T05:00:00Z","v":3603050,"vw":10.620094},{"c":10.73,"h":10.865,"l":10.58,"n":26482,"o":10.65,"t":"2026-02-10T05:00:00Z","v":2495462,"vw":10.762798},{"c":10.75,"h":10.86,"l":10.41,"n":28804,"o":10.74,"t":"2026-02-11T05:00:00Z","v":3671866,"vw":10.648146},{"c":10.78,"h":10.94,"l":10.3734,"n":28983,"o":10.81,"t":"2026-02-12T05:00:00Z","v":4219702,"vw":10.709089},{"c":10.94,"h":11.15,"l":10.74,"n":28831,"o":10.87,"t":"2026-02-13T05:00:00Z","v":4276223,"vw":10.941626},{"c":10.99,"h":11.065,"l":10.8101,"n":22198,"o":10.94,"t":"2026-02-17T05:00:00Z","v":3680151,"vw":10.974872},{"c":11.15,"h":11.22,"l":10.88,"n":19551,"o":10.95,"t":"2026-02-18T05:00:00Z","v":2872746,"vw":11.138905},{"c":10.98,"h":11.225,"l":10.815,"n":18882,"o":11.17,"t":"2026-02-19T05:00:00Z","v":1805875,"vw":10.975725},{"c":11.33,"h":11.35,"l":10.93,"n":25357,"o":10.98,"t":"2026-02-20T05:00:00Z","v":2243012,"vw":11.246464},{"c":11.09,"h":11.34,"l":11.035,"n":25479,"o":11.22,"t":"2026-02-23T05:00:00Z","v":4156128,"vw":11.105943},{"c":11.22,"h":11.375,"l":11,"n":23810,"o":11.16,"t":"2026-02-24T05:00:00Z","v":1937682,"vw":11.267196},{"c":11.3,"h":11.425,"l":11.155,"n":22546,"o":11.26,"t":"2026-02-25T05:00:00Z","v":1966579,"vw":11.320571},{"c":11.32,"h":11.42,"l":11.07,"n":22203,"o":11.28,"t":"2026-02-26T05:00:00Z","v":1823624,"vw":11.244003},{"c":11.23,"h":11.34,"l":11.07,"n":19562,"o":11.17,"t":"2026-02-27T05:00:00Z","v":2825552,"vw":11.239244},{"c":11.15,"h":11.265,"l":10.83,"n":29632,"o":10.93,"t":"2026-03-02T05:00:00Z","v":6253873,"vw":11.129547},{"c":10.9,"h":11.055,"l":10.635,"n":20246,"o":10.85,"t":"2026-03-03T05:00:00Z","v":4601555,"vw":10.890496},{"c":10.8,"h":11.13,"l":10.74,"n":19447,"o":11.05,"t":"2026-03-04T05:00:00Z","v":1993692,"vw":10.856914},{"c":10.69,"h":10.915,"l":10.535,"n":21019,"o":10.6,"t":"2026-03-05T05:00:00Z","v":2357920,"vw":10.695785},{"c":9.7,"h":10.67,"l":9.635,"n":25169,"o":10.5,"t":"2026-03-06T05:00:00Z","v":2564692,"vw":9.881928},{"c":9.7,"h":9.73,"l":9.145,"n":31805,"o":9.46,"t":"2026-03-09T04:00:00Z","v":3170405,"vw":9.503658},{"c":9.65,"h":9.945,"l":9.42,"n":24941,"o":9.71,"t":"2026-03-10T04:00:00Z","v":2044563,"vw":9.69508},{"c":9.86,"h":9.88,"l":9.505,"n":18430,"o":9.53,"t":"2026-03-11T04:00:00Z","v":1421997,"vw":9.783551},{"c":9.35,"h":9.715,"l":9.345,"n":21678,"o":9.59,"t":"2026-03-12T04:00:00Z","v":1938241,"vw":9.507574},{"c":9.09,"h":9.62,"l":8.9,"n":28132,"o":9.45,"t":"2026-03-13T04:00:00Z","v":2833723,"vw":9.055333},{"c":9.11,"h":9.465,"l":9.035,"n":24458,"o":9.27,"t":"2026-03-16T04:00:00Z","v":2578239,"vw":9.189412},{"c":9.27,"h":9.4725,"l":9.18,"n":18638,"o":9.37,"t":"2026-03-17T04:00:00Z","v":1783054,"vw":9.271779},{"c":8.86,"h":9.235,"l":8.815,"n":24877,"o":9.22,"t":"2026-03-18T04:00:00Z","v":2678677,"vw":8.942417},{"c":8.7,"h":8.975,"l":8.58,"n":23569,"o":8.96,"t":"2026-03-19T04:00:00Z","v":2315607,"vw":8.734163},{"c":8.36,"h":8.715,"l":8.24,"n":22679,"o":8.7,"t":"2026-03-20T04:00:00Z","v":4695351,"vw":8.376912},{"c":8.84,"h":9.125,"l":8.51,"n":26260,"o":8.71,"t":"2026-03-23T04:00:00Z","v":2932098,"vw":8.902469},{"c":9.11,"h":9.235,"l":8.63,"n":19799,"o":8.7,"t":"2026-03-24T04:00:00Z","v":1751160,"vw":9.052011},{"c":9.16,"h":9.44,"l":9.03,"n":20846,"o":9.3,"t":"2026-03-25T04:00:00Z","v":2381790,"vw":9.178083},{"c":9.15,"h":9.24,"l":9.04,"n":17957,"o":9.04,"t":"2026-03-26T04:00:00Z","v":1668411,"vw":9.122533},{"c":8.7,"h":9.08,"l":8.63,"n":22152,"o":8.97,"t":"2026-03-27T04:00:00Z","v":1811174,"vw":8.772191},{"c":8.91,"h":8.94,"l":8.725,"n":24258,"o":8.8,"t":"2026-03-30T04:00:00Z","v":2061267,"vw":8.872809},{"c":9.29,"h":9.3,"l":8.955,"n":21649,"o":9.01,"t":"2026-03-31T04:00:00Z","v":1525875,"vw":9.188848},{"c":9.39,"h":9.565,"l":9.295,"n":24259,"o":9.45,"t":"2026-04-01T04:00:00Z","v":2050781,"vw":9.422562},{"c":9.41,"h":9.455,"l":8.92,"n":24152,"o":9.14,"t":"2026-04-02T04:00:00Z","v":2293132,"vw":9.32029},{"c":9.56,"h":9.6,"l":9.301,"n":24796,"o":9.38,"t":"2026-04-06T04:00:00Z","v":2374753,"vw":9.515627},{"c":9.98,"h":10.2,"l":9.51,"n":35624,"o":9.53,"t":"2026-04-07T04:00:00Z","v":3792979,"vw":9.94262},{"c":10.34,"h":10.7,"l":10.215,"n":34027,"o":10.54,"t":"2026-04-08T04:00:00Z","v":3834967,"vw":10.422754},{"c":10.035,"h":10.83,"l":9.2,"n":55333,"o":9.2,"t":"2026-04-09T04:00:00Z","v":5812165,"vw":10.149589},{"c":9.42,"h":10,"l":9.29,"n":43653,"o":9.96,"t":"2026-04-10T04:00:00Z","v":4849778,"vw":9.516084},{"c":9.14,"h":9.46,"l":9.03,"n":33718,"o":9.4,"t":"2026-04-13T04:00:00Z","v":3673216,"vw":9.228002},{"c":9.61,"h":9.63,"l":9.06,"n":28854,"o":9.11,"t":"2026-04-14T04:00:00Z","v":2962451,"vw":9.533685},{"c":9.42,"h":9.69,"l":9.4,"n":22294,"o":9.61,"t":"2026-04-15T04:00:00Z","v":1903287,"vw":9.475461},{"c":9.24,"h":9.42,"l":9.16,"n":23332,"o":9.34,"t":"2026-04-16T04:00:00Z","v":1871543,"vw":9.264529},{"c":9.51,"h":9.7,"l":9.37,"n":21092,"o":9.42,"t":"2026-04-17T04:00:00Z","v":2105798,"vw":9.518655},{"c":9.63,"h":9.65,"l":9.43,"n":16507,"o":9.43,"t":"2026-04-20T04:00:00Z","v":1548586,"vw":9.601284},{"c":9.42,"h":9.94,"l":9.345,"n":28021,"o":9.66,"t":"2026-04-21T04:00:00Z","v":2547114,"vw":9.501193},{"c":9.52,"h":9.58,"l":9.285,"n":22695,"o":9.55,"t":"2026-04-22T04:00:00Z","v":2137131,"vw":9.461062},{"c":9.35,"h":9.61,"l":9.25,"n":31774,"o":9.57,"t":"2026-04-23T04:00:00Z","v":4304144,"vw":9.378474},{"c":9.54,"h":9.575,"l":9.23,"n":18069,"o":9.35,"t":"2026-04-24T04:00:00Z","v":1997895,"vw":9.465113},{"c":9.45,"h":9.6835,"l":9.425,"n":18490,"o":9.53,"t":"2026-04-27T04:00:00Z","v":2205736,"vw":9.488392},{"c":9.34,"h":9.51,"l":9.075,"n":29041,"o":9.47,"t":"2026-04-28T04:00:00Z","v":3466143,"vw":9.273673},{"c":9.01,"h":9.46,"l":8.995,"n":18963,"o":9.22,"t":"2026-04-29T04:00:00Z","v":2056265,"vw":9.071397},{"c":9.4,"h":9.41,"l":8.98,"n":19400,"o":9,"t":"2026-04-30T04:00:00Z","v":2152264,"vw":9.34582},{"c":9.53,"h":9.58,"l":9.29,"n":24560,"o":9.45,"t":"2026-05-01T04:00:00Z","v":1914365,"vw":9.483933},{"c":9.09,"h":9.49,"l":8.96,"n":20601,"o":9.44,"t":"2026-05-04T04:00:00Z","v":1703023,"vw":9.115927},{"c":9.27,"h":9.34,"l":9.085,"n":15490,"o":9.16,"t":"2026-05-05T04:00:00Z","v":1372741,"vw":9.227085},{"c":9.18,"h":9.47,"l":9.105,"n":16331,"o":9.36,"t":"2026-05-06T04:00:00Z","v":1466274,"vw":9.202206},{"c":9.25,"h":9.43,"l":9.105,"n":22056,"o":9.3,"t":"2026-05-07T04:00:00Z","v":1635657,"vw":9.232207},{"c":9.05,"h":9.25,"l":8.9,"n":17679,"o":9.25,"t":"2026-05-08T04:00:00Z","v":1596296,"vw":9.039938},{"c":8.65,"h":9.08,"l":8.64,"n":16355,"o":9.01,"t":"2026-05-11T04:00:00Z","v":2080623,"vw":8.759633},{"c":8.61,"h":8.765,"l":8.45,"n":19862,"o":8.65,"t":"2026-05-12T04:00:00Z","v":1728201,"vw":8.611665},{"c":8.69,"h":8.815,"l":8.5013,"n":27664,"o":8.54,"t":"2026-05-13T04:00:00Z","v":2278608,"vw":8.694287},{"c":8.43,"h":8.81,"l":8.37,"n":29144,"o":8.81,"t":"2026-05-14T04:00:00Z","v":3333779,"vw":8.570792},{"c":8.19,"h":8.42,"l":8.16,"n":19806,"o":8.36,"t":"2026-05-15T04:00:00Z","v":1515355,"vw":8.234773},{"c":8.56,"h":8.585,"l":8.19,"n":25609,"o":8.22,"t":"2026-05-18T04:00:00Z","v":2840948,"vw":8.500978},{"c":8.35,"h":8.68,"l":8.33,"n":23339,"o":8.68,"t":"2026-05-19T04:00:00Z","v":2924035,"vw":8.454166},{"c":8.83,"h":8.835,"l":8.24,"n":30729,"o":8.35,"t":"2026-05-20T04:00:00Z","v":3325734,"vw":8.589209},{"c":8.86,"h":8.93,"l":8.5,"n":25516,"o":8.72,"t":"2026-05-21T04:00:00Z","v":4739028,"vw":8.621198},{"c":8.9,"h":9.275,"l":8.72,"n":32306,"o":8.89,"t":"2026-05-22T04:00:00Z","v":4241622,"vw":8.994661},{"c":9.14,"h":9.21,"l":8.8524,"n":29928,"o":8.88,"t":"2026-05-26T04:00:00Z","v":3438423,"vw":9.084214},{"c":9.2,"h":9.395,"l":9.17,"n":21768,"o":9.24,"t":"2026-05-27T04:00:00Z","v":3923575,"vw":9.234047},{"c":9.3,"h":9.485,"l":9.1,"n":20193,"o":9.11,"t":"2026-05-28T04:00:00Z","v":2987977,"vw":9.29865},{"c":8.97,"h":9.4,"l":8.93,"n":22909,"o":9.32,"t":"2026-05-29T04:00:00Z","v":4429541,"vw":9.042618},{"c":8.92,"h":9.005,"l":8.745,"n":23888,"o":8.82,"t":"2026-06-01T04:00:00Z","v":2807089,"vw":8.909848},{"c":8.75,"h":8.97,"l":8.735,"n":25107,"o":8.89,"t":"2026-06-02T04:00:00Z","v":3375029,"vw":8.790588},{"c":8.81,"h":8.835,"l":8.625,"n":23284,"o":8.73,"t":"2026-06-03T04:00:00Z","v":2014433,"vw":8.76602},{"c":9.12,"h":9.205,"l":8.97,"n":23179,"o":9.01,"t":"2026-06-04T04:00:00Z","v":1887696,"vw":9.115007},{"c":8.9,"h":9.24,"l":8.785,"n":20069,"o":9.1,"t":"2026-06-05T04:00:00Z","v":1495559,"vw":8.938222},{"c":9.07,"h":9.17,"l":8.85,"n":19196,"o":8.96,"t":"2026-06-08T04:00:00Z","v":1631248,"vw":9.053781},{"c":9.29,"h":9.4,"l":8.99,"n":23745,"o":9.16,"t":"2026-06-09T04:00:00Z","v":1813219,"vw":9.24867},{"c":9.17,"h":9.41,"l":9.145,"n":19116,"o":9.38,"t":"2026-06-10T04:00:00Z","v":1949943,"vw":9.224771},{"c":9.245,"h":9.31,"l":8.96,"n":16542,"o":9.21,"t":"2026-06-11T04:00:00Z","v":1150612,"vw":9.170738},{"c":9.1,"h":9.3291,"l":9.07,"n":16016,"o":9.28,"t":"2026-06-12T04:00:00Z","v":1303033,"vw":9.163248},{"c":9.3,"h":9.32,"l":9.06,"n":15867,"o":9.22,"t":"2026-06-15T04:00:00Z","v":1241995,"vw":9.266678},{"c":9.31,"h":9.505,"l":9.25,"n":20471,"o":9.4,"t":"2026-06-16T04:00:00Z","v":1745615,"vw":9.362813},{"c":8.93,"h":9.43,"l":8.885,"n":20207,"o":9.26,"t":"2026-06-17T04:00:00Z","v":1520290,"vw":9.072046},{"c":9.31,"h":9.33,"l":8.97,"n":17492,"o":9.17,"t":"2026-06-18T04:00:00Z","v":5065605,"vw":9.269348},{"c":8.92,"h":9.245,"l":8.9,"n":15090,"o":9.17,"t":"2026-06-22T04:00:00Z","v":1233926,"vw":9.005246},{"c":8.83,"h":9.065,"l":8.75,"n":15637,"o":8.75,"t":"2026-06-23T04:00:00Z","v":2757127,"vw":8.846994},{"c":9.18,"h":9.21,"l":8.901,"n":17642,"o":8.93,"t":"2026-06-24T04:00:00Z","v":1539663,"vw":9.110469},{"c":9.51,"h":9.615,"l":9.125,"n":24312,"o":9.22,"t":"2026-06-25T04:00:00Z","v":1641988,"vw":9.507801},{"c":9.58,"h":9.675,"l":9.345,"n":26648,"o":9.43,"t":"2026-06-26T04:00:00Z","v":5339825,"vw":9.566867},{"c":9.1,"h":9.54,"l":8.99,"n":32807,"o":9.43,"t":"2026-06-29T04:00:00Z","v":2726494,"vw":9.10604},{"c":8.99,"h":9.29,"l":8.685,"n":22218,"o":9.07,"t":"2026-06-30T04:00:00Z","v":2328658,"vw":8.913804},{"c":9.31,"h":9.565,"l":8.98,"n":20503,"o":9.08,"t":"2026-07-01T04:00:00Z","v":1669671,"vw":9.357258},{"c":9.34,"h":9.515,"l":9.1781,"n":18454,"o":9.32,"t":"2026-07-02T04:00:00Z","v":1060015,"vw":9.359308},{"c":9.51,"h":9.56,"l":9.17,"n":21646,"o":9.34,"t":"2026-07-06T04:00:00Z","v":1644193,"vw":9.45496},{"c":9.39,"h":9.65,"l":9.285,"n":18460,"o":9.59,"t":"2026-07-07T04:00:00Z","v":1300969,"vw":9.423215},{"c":9.26,"h":9.39,"l":9.095,"n":18168,"o":9.31,"t":"2026-07-08T04:00:00Z","v":1241391,"vw":9.246829},{"c":9.75,"h":9.825,"l":9.19,"n":19389,"o":9.25,"t":"2026-07-09T04:00:00Z","v":1445720,"vw":9.706937},{"c":9.62,"h":9.8,"l":9.455,"n":20058,"o":9.73,"t":"2026-07-10T04:00:00Z","v":1571758,"vw":9.578592},{"c":9.65,"h":9.75,"l":9.515,"n":19921,"o":9.59,"t":"2026-07-13T04:00:00Z","v":1455527,"vw":9.610569},{"c":9.67,"h":9.76,"l":9.52,"n":20086,"o":9.67,"t":"2026-07-14T04:00:00Z","v":1647755,"vw":9.656119},{"c":9.98,"h":10.14,"l":9.71,"n":19719,"o":9.72,"t":"2026-07-15T04:00:00Z","v":1504998,"vw":9.962177},{"c":10.33,"h":10.43,"l":9.985,"n":23772,"o":10,"t":"2026-07-16T04:00:00Z","v":1814120,"vw":10.340266},{"c":10.27,"h":10.31,"l":10.055,"n":23139,"o":10.2,"t":"2026-07-17T04:00:00Z","v":1838930,"vw":10.231832},{"c":10.01,"h":10.31,"l":9.995,"n":16180,"o":10.31,"t":"2026-07-20T04:00:00Z","v":1029571,"vw":10.081767},{"c":9.93,"h":10.125,"l":9.83,"n":19701,"o":9.83,"t":"2026-07-21T04:00:00Z","v":1605332,"vw":9.963005},{"c":9.83,"h":9.965,"l":9.78,"n":17113,"o":9.86,"t":"2026-07-22T04:00:00Z","v":1184245,"vw":9.840206},{"c":9.61,"h":9.78,"l":9.51,"n":21148,"o":9.675,"t":"2026-07-23T04:00:00Z","v":1515060,"vw":9.5927},{"c":9.4,"h":9.645,"l":9.39,"n":17481,"o":9.63,"t":"2026-07-24T04:00:00Z","v":1190327,"vw":9.452538},{"c":9.34,"h":9.615,"l":9.32,"n":21760,"o":9.54,"t":"2026-07-27T04:00:00Z","v":2413464,"vw":9.439514},{"c":9.19,"h":9.655,"l":9.18,"n":24098,"o":9.41,"t":"2026-07-28T04:00:00Z","v":2485326,"vw":9.301938},{"c":9.4,"h":9.465,"l":9.05,"n":27795,"o":9.07,"t":"2026-07-29T04:00:00Z","v":2743297,"vw":9.289983},{"c":11.53,"h":11.56,"l":9.92,"n":44330,"o":10.5,"t":"2026-07-30T04:00:00Z","v":4760023,"vw":11.11507},{"c":12.04,"h":12.15,"l":11.3,"n":41397,"o":11.765,"t":"2026-07-31T04:00:00Z","v":3800023,"vw":11.923937},{"c":11.9,"h":12.85,"l":11.86,"n":45004,"o":12.35,"t":"2026-08-03T04:00:00Z","v":5093998,"vw":12.150136},{"c":11.81,"h":12.1,"l":11.6,"n":31387,"o":11.8,"t":"2026-08-04T04:00:00Z","v":3163736,"vw":11.826448},{"c":11.4,"h":11.8,"l":11.38,"n":33524,"o":11.66,"t":"2026-08-05T04:00:00Z","v":3299173,"vw":11.527124},{"c":11.3,"h":11.615,"l":11.145,"n":28763,"o":11.45,"t":"2026-08-06T04:00:00Z","v":2292195,"vw":11.291883},{"c":11.47,"h":11.495,"l":11.24,"n":19937,"o":11.28,"t":"2026-08-07T04:00:00Z","v":1520413,"vw":11.41645},{"c":11.4,"h":11.485,"l":11.21,"n":21888,"o":11.32,"t":"2026-08-10T04:00:00Z","v":1622428,"vw":11.398285},{"c":11.49,"h":11.6991,"l":11.35,"n":26362,"o":11.47,"t":"2026-08-11T04:00:00Z","v":2286564,"vw":11.537653},{"c":11.46,"h":11.61,"l":11.3,"n":18464,"o":11.49,"t":"2026-08-12T04:00:00Z","v":1257133,"vw":11.450588},{"c":11.89,"h":11.92,"l":11.42,"n":22197,"o":11.48,"t":"2026-08-13T04:00:00Z","v":1639809,"vw":11.753485},{"c":11.65,"h":12.085,"l":11.57,"n":21442,"o":11.89,"t":"2026-08-14T04:00:00Z","v":1582303,"vw":11.72564},{"c":11.87,"h":11.88,"l":11.43,"n":17828,"o":11.49,"t":"2026-08-17T04:00:00Z","v":1594263,"vw":11.781216},{"c":11.57,"h":11.895,"l":11.49,"n":17321,"o":11.79,"t":"2026-08-18T04:00:00Z","v":1431414,"vw":11.641093},{"c":12.15,"h":12.255,"l":11.6,"n":21844,"o":11.75,"t":"2026-08-19T04:00:00Z","v":2055715,"vw":12.090148},{"c":11.84,"h":12.15,"l":11.725,"n":14409,"o":11.99,"t":"2026-08-20T04:00:00Z","v":915229,"vw":11.930753},{"c":11.95,"h":11.99,"l":11.682,"n":15175,"o":11.92,"t":"2026-08-21T04:00:00Z","v":1212603,"vw":11.895051},{"c":11.6,"h":12,"l":11.55,"n":18050,"o":11.93,"t":"2026-08-24T04:00:00Z","v":1432090,"vw":11.64212},{"c":11.64,"h":11.675,"l":11.45,"n":11685,"o":11.66,"t":"2026-08-25T04:00:00Z","v":1047621,"vw":11.6177},{"c":11.7,"h":12.18,"l":11.66,"n":19725,"o":12.18,"t":"2026-08-26T04:00:00Z","v":1413891,"vw":11.806524},{"c":11.74,"h":11.89,"l":11.55,"n":15449,"o":11.6,"t":"2026-08-27T04:00:00Z","v":1370250,"vw":11.730063},{"c":11.66,"h":11.79,"l":11.43,"n":12500,"o":11.74,"t":"2026-08-28T04:00:00Z","v":1306258,"vw":11.625008},{"c":11.56,"h":11.615,"l":11.455,"n":13203,"o":11.59,"t":"2026-08-31T04:00:00Z","v":1666765,"vw":11.554791},{"c":11.64,"h":11.72,"l":11.4,"n":20157,"o":11.7,"t":"2026-09-01T04:00:00Z","v":2014072,"vw":11.609493},{"c":11.81,"h":12.04,"l":11.605,"n":20944,"o":11.71,"t":"2026-09-02T04:00:00Z","v":2177610,"vw":11.85828},{"c":11.64,"h":12.04,"l":11.52,"n":15900,"o":11.97,"t":"2026-09-03T04:00:00Z","v":1488483,"vw":11.62124},{"c":11.83,"h":11.85,"l":11.37,"n":16323,"o":11.47,"t":"2026-09-04T04:00:00Z","v":1262429,"vw":11.780514},{"c":11.885,"h":12.36,"l":11.79,"n":27426,"o":11.94,"t":"2026-09-08T04:00:00Z","v":2916941,"vw":11.927909},{"c":11.92,"h":12.18,"l":11.745,"n":42403,"o":12.09,"t":"2026-09-09T04:00:00Z","v":6148488,"vw":11.982254},{"c":11.77,"h":11.865,"l":11.58,"n":21467,"o":11.71,"t":"2026-09-10T04:00:00Z","v":2069964,"vw":11.743382},{"c":11.78,"h":11.98,"l":11.68,"n":17376,"o":11.94,"t":"2026-09-11T04:00:00Z","v":1660921,"vw":11.790022},{"c":11.95,"h":11.97,"l":11.665,"n":21105,"o":11.68,"t":"2026-09-14T04:00:00Z","v":1928183,"vw":11.883339},{"c":12.25,"h":12.365,"l":11.85,"n":24198,"o":11.95,"t":"2026-09-15T04:00:00Z","v":3282486,"vw":12.186353},{"c":12.55,"h":12.905,"l":12.3,"n":27412,"o":12.3,"t":"2026-09-16T04:00:00Z","v":2836800,"vw":12.693456},{"c":12.83,"h":13,"l":12.61,"n":27190,"o":12.75,"t":"2026-09-17T04:00:00Z","v":3580970,"vw":12.866991},{"c":13,"h":13.065,"l":12.71,"n":24473,"o":12.75,"t":"2026-09-18T04:00:00Z","v":7438136,"vw":12.977021},{"c":13.61,"h":13.72,"l":12.96,"n":35010,"o":13.12,"t":"2026-09-21T04:00:00Z","v":4383357,"vw":13.420693},{"c":13.98,"h":14.18,"l":13.61,"n":39598,"o":13.615,"t":"2026-09-22T04:00:00Z","v":4618997,"vw":13.935862},{"c":13.57,"h":14.26,"l":13.495,"n":34041,"o":14.21,"t":"2026-09-23T04:00:00Z","v":3672443,"vw":13.640552},{"c":13.66,"h":14.01,"l":13.455,"n":29131,"o":13.482,"t":"2026-09-24T04:00:00Z","v":3824639,"vw":13.671729},{"c":13.76,"h":13.86,"l":13.38,"n":31165,"o":13.68,"t":"2026-09-25T04:00:00Z","v":5209440,"vw":13.557747},{"c":13.72,"h":13.85,"l":13.415,"n":33866,"o":13.75,"t":"2026-09-28T04:00:00Z","v":7564500,"vw":13.685551},{"c":12.73,"h":13.87,"l":12.71,"n":70177,"o":13.74,"t":"2026-09-29T04:00:00Z","v":14824153,"vw":13.054209},{"c":12.8,"h":13.11,"l":12.512,"n":37202,"o":12.58,"t":"2026-09-30T04:00:00Z","v":6887035,"vw":12.845216},{"c":12.24,"h":12.815,"l":12.19,"n":31549,"o":12.68,"t":"2026-10-01T04:00:00Z","v":2968210,"vw":12.429381},{"c":12.15,"h":12.5,"l":12.13,"n":30492,"o":12.4,"t":"2026-10-02T04:00:00Z","v":2877928,"vw":12.26313},{"c":13.01,"h":13.06,"l":11.98,"n":43196,"o":12.02,"t":"2026-10-05T04:00:00Z","v":5151852,"vw":12.814976},{"c":11.96,"h":13.22,"l":11.86,"n":51331,"o":13.06,"t":"2026-10-06T04:00:00Z","v":5970952,"vw":12.149162},{"c":11.68,"h":12.925,"l":11.37,"n":102426,"o":12.61,"t":"2026-10-07T04:00:00Z","v":12969082,"vw":11.728293},{"c":11.71,"h":12.21,"l":11.1337,"n":55508,"o":11.5,"t":"2026-10-08T04:00:00Z","v":8670532,"vw":11.798318},{"c":11.85,"h":12.1086,"l":11.57,"n":28155,"o":11.71,"t":"2026-10-09T04:00:00Z","v":3647788,"vw":11.885356},{"c":12,"h":12.11,"l":11.76,"n":24674,"o":11.99,"t":"2026-10-12T04:00:00Z","v":2570534,"vw":11.952676},{"c":11.73,"h":12.06,"l":11.71,"n":21839,"o":11.99,"t":"2026-10-13T04:00:00Z","v":2338586,"vw":11.802309},{"c":12.13,"h":12.15,"l":11.5,"n":27464,"o":11.54,"t":"2026-10-14T04:00:00Z","v":3354176,"vw":11.988187},{"c":12.27,"h":12.35,"l":11.85,"n":25730,"o":12.01,"t":"2026-10-15T04:00:00Z","v":2877429,"vw":12.19773},{"c":11.81,"h":12.45,"l":11.68,"n":22437,"o":12.27,"t":"2026-10-16T04:00:00Z","v":2458758,"vw":11.868308},{"c":11.63,"h":11.95,"l":11.605,"n":20741,"o":11.92,"t":"2026-10-19T04:00:00Z","v":3419693,"vw":11.666299},{"c":11.72,"h":11.84,"l":11.5911,"n":22534,"o":11.66,"t":"2026-10-20T04:00:00Z","v":2321794,"vw":11.746262},{"c":11.79,"h":11.925,"l":11.63,"n":21354,"o":11.63,"t":"2026-10-21T04:00:00Z","v":2118809,"vw":11.806482},{"c":11.98,"h":12.145,"l":11.765,"n":23677,"o":11.78,"t":"2026-10-22T04:00:00Z","v":2882269,"vw":11.961129}],"volatilityBars":[{"c":13.764,"h":13.78,"l":13.61,"n":848,"o":13.64,"t":"2026-09-22T13:30:00Z","v":134125,"vw":13.695964},{"c":13.835,"h":13.8651,"l":13.75,"n":807,"o":13.75,"t":"2026-09-22T13:45:00Z","v":54905,"vw":13.821244},{"c":14.045,"h":14.065,"l":13.84,"n":3056,"o":13.84,"t":"2026-09-22T14:00:00Z","v":551911,"vw":13.937376},{"c":14.045,"h":14.08,"l":13.96,"n":1430,"o":14.04,"t":"2026-09-22T14:15:00Z","v":130508,"vw":14.000979},{"c":14.065,"h":14.085,"l":14.01,"n":1435,"o":14.045,"t":"2026-09-22T14:30:00Z","v":110645,"vw":14.044426},{"c":14.095,"h":14.095,"l":14.04,"n":969,"o":14.065,"t":"2026-09-22T14:45:00Z","v":62057,"vw":14.072304},{"c":14.1768,"h":14.18,"l":14.075,"n":1608,"o":14.095,"t":"2026-09-22T15:00:00Z","v":190856,"vw":14.129445},{"c":14.075,"h":14.18,"l":14.065,"n":1085,"o":14.175,"t":"2026-09-22T15:15:00Z","v":83863,"vw":14.128896},{"c":14.1,"h":14.1,"l":14.05,"n":1072,"o":14.07,"t":"2026-09-22T15:30:00Z","v":66285,"vw":14.070001},{"c":14.115,"h":14.1199,"l":14.085,"n":892,"o":14.095,"t":"2026-09-22T15:45:00Z","v":58463,"vw":14.10153},{"c":14.095,"h":14.145,"l":14.095,"n":890,"o":14.12,"t":"2026-09-22T16:00:00Z","v":46450,"vw":14.125885},{"c":14.05,"h":14.13,"l":14.02,"n":1455,"o":14.095,"t":"2026-09-22T16:15:00Z","v":243359,"vw":14.070528},{"c":13.925,"h":14.04,"l":13.915,"n":1280,"o":14.035,"t":"2026-09-22T16:30:00Z","v":94518,"vw":13.970436},{"c":13.885,"h":13.93,"l":13.85,"n":1066,"o":13.93,"t":"2026-09-22T16:45:00Z","v":55505,"vw":13.880138},{"c":13.775,"h":13.9,"l":13.77,"n":2510,"o":13.88,"t":"2026-09-22T17:00:00Z","v":303154,"vw":13.85749},{"c":13.77,"h":13.81,"l":13.74,"n":1187,"o":13.775,"t":"2026-09-22T17:15:00Z","v":86644,"vw":13.789827},{"c":13.765,"h":13.815,"l":13.7501,"n":970,"o":13.77,"t":"2026-09-22T17:30:00Z","v":56966,"vw":13.779844},{"c":13.795,"h":13.8,"l":13.72,"n":1229,"o":13.765,"t":"2026-09-22T17:45:00Z","v":77723,"vw":13.755213},{"c":13.815,"h":13.825,"l":13.75,"n":1226,"o":13.79,"t":"2026-09-22T18:00:00Z","v":177052,"vw":13.773746},{"c":13.815,"h":13.825,"l":13.795,"n":829,"o":13.815,"t":"2026-09-22T18:15:00Z","v":40056,"vw":13.809455},{"c":13.84,"h":13.84,"l":13.775,"n":959,"o":13.81,"t":"2026-09-22T18:30:00Z","v":69656,"vw":13.804967},{"c":13.865,"h":13.872,"l":13.82,"n":1440,"o":13.835,"t":"2026-09-22T18:45:00Z","v":122711,"vw":13.851042},{"c":13.865,"h":13.875,"l":13.785,"n":1430,"o":13.87,"t":"2026-09-22T19:00:00Z","v":137605,"vw":13.826928},{"c":13.905,"h":13.915,"l":13.86,"n":1350,"o":13.865,"t":"2026-09-22T19:15:00Z","v":108801,"vw":13.894517},{"c":13.955,"h":13.96,"l":13.89,"n":2339,"o":13.905,"t":"2026-09-22T19:30:00Z","v":216588,"vw":13.928706},{"c":13.985,"h":14.02,"l":13.835,"n":6109,"o":13.955,"t":"2026-09-22T19:45:00Z","v":699154,"vw":13.940189},{"c":13.8,"h":13.98,"l":13.8,"n":28,"o":13.98,"t":"2026-09-22T20:00:00Z","v":587981,"vw":13.979612},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-23T11:30:00Z","v":100,"vw":14.19},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-23T12:00:00Z","v":100,"vw":14.3},{"c":13.81,"h":14.26,"l":13.8,"n":649,"o":14.21,"t":"2026-09-23T13:30:00Z","v":76392,"vw":13.90192},{"c":13.96,"h":13.975,"l":13.775,"n":863,"o":13.81,"t":"2026-09-23T13:45:00Z","v":54838,"vw":13.88037},{"c":13.915,"h":13.964,"l":13.86,"n":1191,"o":13.95,"t":"2026-09-23T14:00:00Z","v":76198,"vw":13.899791},{"c":13.71,"h":13.95,"l":13.71,"n":1758,"o":13.92,"t":"2026-09-23T14:15:00Z","v":123264,"vw":13.860069},{"c":13.66,"h":13.775,"l":13.66,"n":1089,"o":13.72,"t":"2026-09-23T14:30:00Z","v":69537,"vw":13.731229},{"c":13.71,"h":13.775,"l":13.63,"n":1200,"o":13.66,"t":"2026-09-23T14:45:00Z","v":176342,"vw":13.721476},{"c":13.76,"h":13.77,"l":13.7,"n":927,"o":13.715,"t":"2026-09-23T15:00:00Z","v":59480,"vw":13.725848},{"c":13.725,"h":13.785,"l":13.725,"n":782,"o":13.765,"t":"2026-09-23T15:15:00Z","v":38945,"vw":13.76135},{"c":13.74,"h":13.745,"l":13.72,"n":705,"o":13.725,"t":"2026-09-23T15:30:00Z","v":32374,"vw":13.734843},{"c":13.75,"h":13.765,"l":13.725,"n":658,"o":13.75,"t":"2026-09-23T15:45:00Z","v":34259,"vw":13.742404},{"c":13.71,"h":13.74,"l":13.7,"n":729,"o":13.74,"t":"2026-09-23T16:00:00Z","v":41136,"vw":13.714425},{"c":13.675,"h":13.725,"l":13.625,"n":1488,"o":13.7,"t":"2026-09-23T16:15:00Z","v":170583,"vw":13.673326},{"c":13.645,"h":13.685,"l":13.635,"n":992,"o":13.675,"t":"2026-09-23T16:30:00Z","v":100006,"vw":13.655885},{"c":13.65,"h":13.685,"l":13.645,"n":1133,"o":13.65,"t":"2026-09-23T16:45:00Z","v":87561,"vw":13.663769},{"c":13.645,"h":13.66,"l":13.61,"n":1105,"o":13.655,"t":"2026-09-23T17:00:00Z","v":97552,"vw":13.631326},{"c":13.65,"h":13.665,"l":13.64,"n":794,"o":13.645,"t":"2026-09-23T17:15:00Z","v":63165,"vw":13.653246},{"c":13.67,"h":13.67,"l":13.615,"n":899,"o":13.65,"t":"2026-09-23T17:30:00Z","v":58679,"vw":13.634728},{"c":13.685,"h":13.705,"l":13.665,"n":880,"o":13.665,"t":"2026-09-23T17:45:00Z","v":63519,"vw":13.68515},{"c":13.64,"h":13.685,"l":13.63,"n":861,"o":13.685,"t":"2026-09-23T18:00:00Z","v":61278,"vw":13.662262},{"c":13.67,"h":13.675,"l":13.63,"n":938,"o":13.635,"t":"2026-09-23T18:15:00Z","v":61092,"vw":13.645838},{"c":13.625,"h":13.665,"l":13.605,"n":1552,"o":13.665,"t":"2026-09-23T18:30:00Z","v":139872,"vw":13.625687},{"c":13.61,"h":13.63,"l":13.6,"n":1461,"o":13.62,"t":"2026-09-23T18:45:00Z","v":118854,"vw":13.617085},{"c":13.65,"h":13.655,"l":13.605,"n":1501,"o":13.61,"t":"2026-09-23T19:00:00Z","v":119496,"vw":13.624568},{"c":13.595,"h":13.655,"l":13.585,"n":1330,"o":13.645,"t":"2026-09-23T19:15:00Z","v":123077,"vw":13.633838},{"c":13.505,"h":13.615,"l":13.5,"n":1960,"o":13.595,"t":"2026-09-23T19:30:00Z","v":197541,"vw":13.56442},{"c":13.565,"h":13.605,"l":13.495,"n":6024,"o":13.51,"t":"2026-09-23T19:45:00Z","v":687798,"vw":13.561566},{"c":13.57,"h":13.57,"l":13.57,"n":30,"o":13.57,"t":"2026-09-23T20:00:00Z","v":724996,"vw":13.57},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-23T20:15:00Z","v":200,"vw":13.5},{"c":13.75,"h":13.75,"l":13.75,"n":3,"o":13.75,"t":"2026-09-24T08:15:00Z","v":102,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":18,"o":13.75,"t":"2026-09-24T09:30:00Z","v":500,"vw":13.75},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-09-24T11:00:00Z","v":155,"vw":13.53},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-09-24T13:00:00Z","v":100,"vw":13.79},{"c":13.93,"h":13.93,"l":13.482,"n":646,"o":13.482,"t":"2026-09-24T13:30:00Z","v":67140,"vw":13.751368},{"c":13.85,"h":14.01,"l":13.8,"n":1002,"o":13.95,"t":"2026-09-24T13:45:00Z","v":95841,"vw":13.91032},{"c":13.905,"h":13.93,"l":13.8,"n":1016,"o":13.85,"t":"2026-09-24T14:00:00Z","v":89229,"vw":13.861029},{"c":13.77,"h":13.9,"l":13.755,"n":567,"o":13.9,"t":"2026-09-24T14:15:00Z","v":29487,"vw":13.814225},{"c":13.6148,"h":13.79,"l":13.6148,"n":1245,"o":13.765,"t":"2026-09-24T14:30:00Z","v":105487,"vw":13.71622},{"c":13.565,"h":13.63,"l":13.545,"n":578,"o":13.62,"t":"2026-09-24T14:45:00Z","v":24725,"vw":13.585396},{"c":13.555,"h":13.58,"l":13.545,"n":430,"o":13.565,"t":"2026-09-24T15:00:00Z","v":17840,"vw":13.557953},{"c":13.555,"h":13.62,"l":13.535,"n":801,"o":13.55,"t":"2026-09-24T15:15:00Z","v":47527,"vw":13.571512},{"c":13.515,"h":13.56,"l":13.455,"n":1148,"o":13.55,"t":"2026-09-24T15:30:00Z","v":89383,"vw":13.507195},{"c":13.59,"h":13.615,"l":13.515,"n":1275,"o":13.515,"t":"2026-09-24T15:45:00Z","v":184145,"vw":13.579752},{"c":13.535,"h":13.6,"l":13.495,"n":571,"o":13.595,"t":"2026-09-24T16:00:00Z","v":33090,"vw":13.55689},{"c":13.605,"h":13.72,"l":13.54,"n":1553,"o":13.54,"t":"2026-09-24T16:15:00Z","v":209093,"vw":13.618095},{"c":13.6,"h":13.62,"l":13.53,"n":849,"o":13.59,"t":"2026-09-24T16:30:00Z","v":76702,"vw":13.576582},{"c":13.625,"h":13.65,"l":13.58,"n":765,"o":13.605,"t":"2026-09-24T16:45:00Z","v":82758,"vw":13.60483},{"c":13.65,"h":13.66,"l":13.615,"n":480,"o":13.62,"t":"2026-09-24T17:00:00Z","v":22820,"vw":13.641666},{"c":13.63,"h":13.655,"l":13.58,"n":491,"o":13.65,"t":"2026-09-24T17:15:00Z","v":32241,"vw":13.615239},{"c":13.54,"h":13.645,"l":13.54,"n":749,"o":13.635,"t":"2026-09-24T17:30:00Z","v":108651,"vw":13.609986},{"c":13.595,"h":13.595,"l":13.53,"n":551,"o":13.535,"t":"2026-09-24T17:45:00Z","v":71727,"vw":13.55758},{"c":13.615,"h":13.625,"l":13.585,"n":685,"o":13.595,"t":"2026-09-24T18:00:00Z","v":44146,"vw":13.598393},{"c":13.665,"h":13.668,"l":13.59,"n":832,"o":13.615,"t":"2026-09-24T18:15:00Z","v":113435,"vw":13.618577},{"c":13.665,"h":13.745,"l":13.665,"n":855,"o":13.665,"t":"2026-09-24T18:30:00Z","v":191835,"vw":13.678655},{"c":13.735,"h":13.765,"l":13.64,"n":1460,"o":13.67,"t":"2026-09-24T18:45:00Z","v":145403,"vw":13.712604},{"c":13.675,"h":13.735,"l":13.675,"n":708,"o":13.735,"t":"2026-09-24T19:00:00Z","v":45387,"vw":13.710947},{"c":13.675,"h":13.695,"l":13.66,"n":1011,"o":13.68,"t":"2026-09-24T19:15:00Z","v":75381,"vw":13.675864},{"c":13.685,"h":13.735,"l":13.66,"n":2100,"o":13.675,"t":"2026-09-24T19:30:00Z","v":227059,"vw":13.697497},{"c":13.655,"h":13.74,"l":13.645,"n":6182,"o":13.6892,"t":"2026-09-24T19:45:00Z","v":1158881,"vw":13.697471},{"c":13.68,"h":13.68,"l":13.66,"n":34,"o":13.66,"t":"2026-09-24T20:00:00Z","v":422571,"vw":13.660027},{"c":13.73,"h":13.74,"l":13.73,"n":3,"o":13.74,"t":"2026-09-24T20:15:00Z","v":499,"vw":13.735},{"c":13.4436,"h":13.4436,"l":13.4082,"n":4,"o":13.4082,"t":"2026-09-25T12:45:00Z","v":773,"vw":13.416568},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-09-25T13:00:00Z","v":5000,"vw":13.44},{"c":13.55,"h":13.86,"l":13.52,"n":792,"o":13.68,"t":"2026-09-25T13:30:00Z","v":169689,"vw":13.595326},{"c":13.5,"h":13.57,"l":13.48,"n":822,"o":13.54,"t":"2026-09-25T13:45:00Z","v":82222,"vw":13.512625},{"c":13.44,"h":13.6,"l":13.41,"n":1855,"o":13.48,"t":"2026-09-25T14:00:00Z","v":335808,"vw":13.492769},{"c":13.47,"h":13.49,"l":13.41,"n":637,"o":13.435,"t":"2026-09-25T14:15:00Z","v":36320,"vw":13.454428},{"c":13.385,"h":13.465,"l":13.38,"n":705,"o":13.465,"t":"2026-09-25T14:30:00Z","v":31935,"vw":13.434376},{"c":13.45,"h":13.465,"l":13.39,"n":1571,"o":13.39,"t":"2026-09-25T14:45:00Z","v":144411,"vw":13.430432},{"c":13.545,"h":13.545,"l":13.455,"n":741,"o":13.455,"t":"2026-09-25T15:00:00Z","v":136150,"vw":13.46614},{"c":13.575,"h":13.63,"l":13.53,"n":821,"o":13.54,"t":"2026-09-25T15:15:00Z","v":49170,"vw":13.575933},{"c":13.55,"h":13.6,"l":13.545,"n":775,"o":13.575,"t":"2026-09-25T15:30:00Z","v":46419,"vw":13.561749},{"c":13.555,"h":13.6,"l":13.52,"n":831,"o":13.555,"t":"2026-09-25T15:45:00Z","v":67869,"vw":13.546173},{"c":13.59,"h":13.61,"l":13.555,"n":709,"o":13.555,"t":"2026-09-25T16:00:00Z","v":45942,"vw":13.587043},{"c":13.565,"h":13.61,"l":13.53,"n":907,"o":13.59,"t":"2026-09-25T16:15:00Z","v":116533,"vw":13.576739},{"c":13.555,"h":13.58,"l":13.505,"n":1498,"o":13.56,"t":"2026-09-25T16:30:00Z","v":241554,"vw":13.549486},{"c":13.535,"h":13.555,"l":13.53,"n":594,"o":13.555,"t":"2026-09-25T16:45:00Z","v":28294,"vw":13.543219},{"c":13.56,"h":13.565,"l":13.52,"n":849,"o":13.53,"t":"2026-09-25T17:00:00Z","v":72603,"vw":13.548498},{"c":13.53,"h":13.565,"l":13.53,"n":635,"o":13.56,"t":"2026-09-25T17:15:00Z","v":54385,"vw":13.554147},{"c":13.545,"h":13.545,"l":13.48,"n":994,"o":13.532,"t":"2026-09-25T17:30:00Z","v":123061,"vw":13.505235},{"c":13.51,"h":13.55,"l":13.505,"n":549,"o":13.54,"t":"2026-09-25T17:45:00Z","v":31645,"vw":13.520877},{"c":13.515,"h":13.52,"l":13.49,"n":745,"o":13.515,"t":"2026-09-25T18:00:00Z","v":63585,"vw":13.508971},{"c":13.52,"h":13.53,"l":13.51,"n":817,"o":13.515,"t":"2026-09-25T18:15:00Z","v":56030,"vw":13.518895},{"c":13.495,"h":13.53,"l":13.485,"n":1039,"o":13.515,"t":"2026-09-25T18:30:00Z","v":193981,"vw":13.506286},{"c":13.475,"h":13.505,"l":13.47,"n":992,"o":13.495,"t":"2026-09-25T18:45:00Z","v":206166,"vw":13.486891},{"c":13.515,"h":13.535,"l":13.445,"n":1275,"o":13.475,"t":"2026-09-25T19:00:00Z","v":476597,"vw":13.479745},{"c":13.515,"h":13.545,"l":13.47,"n":1785,"o":13.515,"t":"2026-09-25T19:15:00Z","v":553102,"vw":13.505526},{"c":13.635,"h":13.635,"l":13.505,"n":2110,"o":13.515,"t":"2026-09-25T19:30:00Z","v":713799,"vw":13.527839},{"c":13.765,"h":13.79,"l":13.63,"n":5554,"o":13.635,"t":"2026-09-25T19:45:00Z","v":807105,"vw":13.717805},{"c":13.76,"h":13.76,"l":13.76,"n":28,"o":13.76,"t":"2026-09-25T20:00:00Z","v":298868,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-09-28T08:00:00Z","v":120,"vw":13.76},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-28T11:00:00Z","v":300,"vw":13.92},{"c":13.7591,"h":13.7591,"l":13.7591,"n":1,"o":13.7591,"t":"2026-09-28T12:00:00Z","v":200,"vw":13.7591},{"c":13.83,"h":13.85,"l":13.67,"n":784,"o":13.75,"t":"2026-09-28T13:30:00Z","v":65049,"vw":13.772108},{"c":13.65,"h":13.83,"l":13.615,"n":911,"o":13.83,"t":"2026-09-28T13:45:00Z","v":168717,"vw":13.721615},{"c":13.515,"h":13.745,"l":13.515,"n":1271,"o":13.65,"t":"2026-09-28T14:00:00Z","v":83915,"vw":13.631417},{"c":13.445,"h":13.595,"l":13.435,"n":1070,"o":13.52,"t":"2026-09-28T14:15:00Z","v":156927,"vw":13.518751},{"c":13.535,"h":13.57,"l":13.415,"n":2235,"o":13.445,"t":"2026-09-28T14:30:00Z","v":240614,"vw":13.507623},{"c":13.49,"h":13.55,"l":13.47,"n":867,"o":13.535,"t":"2026-09-28T14:45:00Z","v":70798,"vw":13.517969},{"c":13.48,"h":13.59,"l":13.474,"n":975,"o":13.49,"t":"2026-09-28T15:00:00Z","v":84689,"vw":13.534106},{"c":13.49,"h":13.535,"l":13.455,"n":1780,"o":13.475,"t":"2026-09-28T15:15:00Z","v":174070,"vw":13.501566},{"c":13.48,"h":13.53,"l":13.48,"n":891,"o":13.5,"t":"2026-09-28T15:30:00Z","v":47947,"vw":13.508037},{"c":13.545,"h":13.545,"l":13.44,"n":1031,"o":13.48,"t":"2026-09-28T15:45:00Z","v":110049,"vw":13.479451},{"c":13.63,"h":13.64,"l":13.545,"n":956,"o":13.545,"t":"2026-09-28T16:00:00Z","v":48167,"vw":13.601396},{"c":13.735,"h":13.765,"l":13.625,"n":1281,"o":13.625,"t":"2026-09-28T16:15:00Z","v":79554,"vw":13.689268},{"c":13.7,"h":13.74,"l":13.67,"n":754,"o":13.735,"t":"2026-09-28T16:30:00Z","v":40329,"vw":13.709885},{"c":13.715,"h":13.72,"l":13.67,"n":708,"o":13.7,"t":"2026-09-28T16:45:00Z","v":36943,"vw":13.694704},{"c":13.775,"h":13.825,"l":13.695,"n":1142,"o":13.715,"t":"2026-09-28T17:00:00Z","v":68109,"vw":13.75444},{"c":13.785,"h":13.79,"l":13.755,"n":670,"o":13.775,"t":"2026-09-28T17:15:00Z","v":38087,"vw":13.771556},{"c":13.79,"h":13.81,"l":13.765,"n":804,"o":13.79,"t":"2026-09-28T17:30:00Z","v":37775,"vw":13.785058},{"c":13.805,"h":13.805,"l":13.73,"n":843,"o":13.8,"t":"2026-09-28T17:45:00Z","v":72227,"vw":13.758129},{"c":13.69,"h":13.81,"l":13.675,"n":678,"o":13.805,"t":"2026-09-28T18:00:00Z","v":46916,"vw":13.756105},{"c":13.675,"h":13.7,"l":13.67,"n":731,"o":13.695,"t":"2026-09-28T18:15:00Z","v":35768,"vw":13.688178},{"c":13.735,"h":13.75,"l":13.655,"n":1270,"o":13.675,"t":"2026-09-28T18:30:00Z","v":160751,"vw":13.713239},{"c":13.725,"h":13.74,"l":13.705,"n":1310,"o":13.735,"t":"2026-09-28T18:45:00Z","v":171293,"vw":13.72158},{"c":13.705,"h":13.75,"l":13.705,"n":1227,"o":13.725,"t":"2026-09-28T19:00:00Z","v":136469,"vw":13.721277},{"c":13.795,"h":13.8,"l":13.7,"n":1672,"o":13.705,"t":"2026-09-28T19:15:00Z","v":154027,"vw":13.740348},{"c":13.695,"h":13.805,"l":13.665,"n":3014,"o":13.795,"t":"2026-09-28T19:30:00Z","v":647968,"vw":13.729365},{"c":13.73,"h":13.735,"l":13.66,"n":4865,"o":13.695,"t":"2026-09-28T19:45:00Z","v":568446,"vw":13.704397},{"c":13.73,"h":13.73,"l":13.72,"n":34,"o":13.72,"t":"2026-09-28T20:00:00Z","v":2516323,"vw":13.720002},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-09-28T21:30:00Z","v":381,"vw":13.71},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-29T10:00:00Z","v":370,"vw":13.65},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-09-29T11:00:00Z","v":200,"vw":13.66},{"c":13.65,"h":13.65,"l":13.64,"n":25,"o":13.64,"t":"2026-09-29T12:15:00Z","v":839,"vw":13.645961},{"c":13.72,"h":13.72,"l":13.66,"n":46,"o":13.66,"t":"2026-09-29T12:30:00Z","v":437,"vw":13.687626},{"c":13.76,"h":13.76,"l":13.63,"n":7,"o":13.72,"t":"2026-09-29T13:15:00Z","v":1100,"vw":13.703941},{"c":13.73,"h":13.87,"l":13.63,"n":1927,"o":13.74,"t":"2026-09-29T13:30:00Z","v":171836,"vw":13.721725},{"c":13.57,"h":13.77,"l":13.545,"n":1484,"o":13.74,"t":"2026-09-29T13:45:00Z","v":168035,"vw":13.634295},{"c":13.035,"h":13.571,"l":12.87,"n":8687,"o":13.57,"t":"2026-09-29T14:00:00Z","v":1012372,"vw":13.147394},{"c":13.15,"h":13.18,"l":12.86,"n":4675,"o":13.04,"t":"2026-09-29T14:15:00Z","v":555631,"vw":13.052138},{"c":13.25,"h":13.38,"l":13.155,"n":3734,"o":13.155,"t":"2026-09-29T14:30:00Z","v":416576,"vw":13.248588},{"c":13.295,"h":13.305,"l":13.13,"n":2218,"o":13.26,"t":"2026-09-29T14:45:00Z","v":331089,"vw":13.197061},{"c":13.43,"h":13.49,"l":13.265,"n":3130,"o":13.295,"t":"2026-09-29T15:00:00Z","v":616111,"vw":13.359717},{"c":13.205,"h":13.495,"l":13.05,"n":5872,"o":13.43,"t":"2026-09-29T15:15:00Z","v":608671,"vw":13.248999},{"c":13.275,"h":13.35,"l":13.21,"n":1613,"o":13.21,"t":"2026-09-29T15:30:00Z","v":139948,"vw":13.279788},{"c":13.195,"h":13.275,"l":13.165,"n":1090,"o":13.27,"t":"2026-09-29T15:45:00Z","v":89715,"vw":13.230226},{"c":13.045,"h":13.2,"l":13.045,"n":1588,"o":13.195,"t":"2026-09-29T16:00:00Z","v":181761,"vw":13.115863},{"c":13.065,"h":13.075,"l":12.97,"n":1457,"o":13.045,"t":"2026-09-29T16:15:00Z","v":163247,"vw":13.032993},{"c":12.975,"h":13.08,"l":12.945,"n":1260,"o":13.065,"t":"2026-09-29T16:30:00Z","v":103457,"vw":13.023918},{"c":13.105,"h":13.105,"l":12.935,"n":3461,"o":12.97,"t":"2026-09-29T16:45:00Z","v":478300,"vw":13.034163},{"c":13.165,"h":13.1995,"l":13.08,"n":2059,"o":13.105,"t":"2026-09-29T17:00:00Z","v":291199,"vw":13.149464},{"c":13.155,"h":13.18,"l":13.13,"n":923,"o":13.165,"t":"2026-09-29T17:15:00Z","v":59420,"vw":13.156504},{"c":13.055,"h":13.165,"l":13.03,"n":1090,"o":13.155,"t":"2026-09-29T17:30:00Z","v":87353,"vw":13.08393},{"c":13.07,"h":13.09,"l":13.04,"n":874,"o":13.06,"t":"2026-09-29T17:45:00Z","v":48314,"vw":13.062916},{"c":12.96,"h":13.11,"l":12.955,"n":1570,"o":13.07,"t":"2026-09-29T18:00:00Z","v":123597,"vw":13.017317},{"c":12.975,"h":12.99,"l":12.935,"n":1718,"o":12.965,"t":"2026-09-29T18:15:00Z","v":134940,"vw":12.959392},{"c":13.01,"h":13.155,"l":12.96,"n":2052,"o":12.975,"t":"2026-09-29T18:30:00Z","v":212277,"vw":13.040958},{"c":13.015,"h":13.06,"l":13,"n":1280,"o":13.015,"t":"2026-09-29T18:45:00Z","v":154623,"vw":13.023008},{"c":13.015,"h":13.04,"l":12.935,"n":1539,"o":13.01,"t":"2026-09-29T19:00:00Z","v":153633,"vw":12.986692},{"c":12.935,"h":13.015,"l":12.925,"n":1623,"o":13.015,"t":"2026-09-29T19:15:00Z","v":168276,"vw":12.969741},{"c":12.795,"h":12.935,"l":12.79,"n":3675,"o":12.935,"t":"2026-09-29T19:30:00Z","v":302740,"vw":12.835134},{"c":12.725,"h":12.9,"l":12.71,"n":9272,"o":12.795,"t":"2026-09-29T19:45:00Z","v":1125037,"vw":12.772191},{"c":12.73,"h":12.73,"l":12.73,"n":31,"o":12.73,"t":"2026-09-29T20:00:00Z","v":1918533,"vw":12.73},{"c":12.7,"h":12.7,"l":12.5665,"n":2,"o":12.5665,"t":"2026-09-29T20:15:00Z","v":1223,"vw":12.656337},{"c":12.86,"h":12.86,"l":12.65,"n":2,"o":12.65,"t":"2026-09-29T20:45:00Z","v":800,"vw":12.83375},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-09-29T22:45:00Z","v":125,"vw":12.73},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-29T23:45:00Z","v":935,"vw":12.78},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-09-30T11:00:00Z","v":100,"vw":12.83},{"c":12.71,"h":12.73,"l":12.63,"n":74,"o":12.63,"t":"2026-09-30T11:15:00Z","v":5750,"vw":12.644509},{"c":12.68,"h":12.7,"l":12.68,"n":7,"o":12.7,"t":"2026-09-30T11:45:00Z","v":207,"vw":12.69},{"c":12.68,"h":12.7,"l":12.68,"n":10,"o":12.69,"t":"2026-09-30T12:00:00Z","v":904,"vw":12.69125},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-09-30T12:30:00Z","v":334,"vw":12.72},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-09-30T12:45:00Z","v":125,"vw":12.73},{"c":12.57,"h":12.8,"l":12.57,"n":19,"o":12.8,"t":"2026-09-30T13:15:00Z","v":772,"vw":12.628889},{"c":12.82,"h":12.87,"l":12.512,"n":1366,"o":12.62,"t":"2026-09-30T13:30:00Z","v":204692,"vw":12.716384},{"c":12.725,"h":12.825,"l":12.635,"n":1457,"o":12.8,"t":"2026-09-30T13:45:00Z","v":173308,"vw":12.751151},{"c":12.89,"h":12.91,"l":12.665,"n":1543,"o":12.73,"t":"2026-09-30T14:00:00Z","v":206045,"vw":12.742543},{"c":12.8,"h":12.885,"l":12.77,"n":1555,"o":12.885,"t":"2026-09-30T14:15:00Z","v":123987,"vw":12.81881},{"c":12.86,"h":12.88,"l":12.79,"n":1165,"o":12.805,"t":"2026-09-30T14:30:00Z","v":90301,"vw":12.814892},{"c":12.895,"h":12.92,"l":12.855,"n":918,"o":12.86,"t":"2026-09-30T14:45:00Z","v":52106,"vw":12.895916},{"c":12.91,"h":12.945,"l":12.865,"n":1129,"o":12.89,"t":"2026-09-30T15:00:00Z","v":75343,"vw":12.908161},{"c":12.995,"h":13.02,"l":12.92,"n":1441,"o":12.92,"t":"2026-09-30T15:15:00Z","v":107133,"vw":12.98329},{"c":12.98,"h":13.015,"l":12.93,"n":1238,"o":13.005,"t":"2026-09-30T15:30:00Z","v":80456,"vw":12.982861},{"c":13.015,"h":13.03,"l":12.98,"n":847,"o":12.98,"t":"2026-09-30T15:45:00Z","v":45994,"vw":13.007826},{"c":13.02,"h":13.035,"l":12.98,"n":1033,"o":13.015,"t":"2026-09-30T16:00:00Z","v":83834,"vw":12.999863},{"c":12.985,"h":13.02,"l":12.96,"n":863,"o":13.015,"t":"2026-09-30T16:15:00Z","v":53786,"vw":12.991327},{"c":12.995,"h":13.005,"l":12.96,"n":701,"o":12.985,"t":"2026-09-30T16:30:00Z","v":35643,"vw":12.980699},{"c":12.985,"h":13.01,"l":12.98,"n":786,"o":12.995,"t":"2026-09-30T16:45:00Z","v":31400,"vw":12.993498},{"c":13.02,"h":13.03,"l":12.975,"n":941,"o":12.985,"t":"2026-09-30T17:00:00Z","v":57288,"vw":13.005317},{"c":13.03,"h":13.045,"l":13.02,"n":822,"o":13.025,"t":"2026-09-30T17:15:00Z","v":33946,"vw":13.02736},{"c":12.995,"h":13.025,"l":12.985,"n":660,"o":13.025,"t":"2026-09-30T17:30:00Z","v":32668,"vw":13.005298},{"c":13.045,"h":13.065,"l":12.995,"n":867,"o":12.995,"t":"2026-09-30T17:45:00Z","v":49209,"vw":13.033267},{"c":13.1,"h":13.1,"l":12.98,"n":1319,"o":13.045,"t":"2026-09-30T18:00:00Z","v":384777,"vw":13.036327},{"c":13.025,"h":13.11,"l":13.025,"n":1025,"o":13.105,"t":"2026-09-30T18:15:00Z","v":51668,"vw":13.069858},{"c":12.965,"h":13.035,"l":12.965,"n":889,"o":13.03,"t":"2026-09-30T18:30:00Z","v":52071,"vw":12.996217},{"c":12.905,"h":12.965,"l":12.905,"n":1039,"o":12.965,"t":"2026-09-30T18:45:00Z","v":61105,"vw":12.931156},{"c":12.875,"h":12.93,"l":12.865,"n":1242,"o":12.905,"t":"2026-09-30T19:00:00Z","v":63062,"vw":12.891912},{"c":12.825,"h":12.905,"l":12.805,"n":1788,"o":12.88,"t":"2026-09-30T19:15:00Z","v":122519,"vw":12.857056},{"c":12.875,"h":12.895,"l":12.775,"n":2351,"o":12.82,"t":"2026-09-30T19:30:00Z","v":197260,"vw":12.832764},{"c":12.785,"h":12.91,"l":12.78,"n":7506,"o":12.875,"t":"2026-09-30T19:45:00Z","v":828516,"vw":12.834324},{"c":12.8,"h":12.8,"l":12.781,"n":33,"o":12.781,"t":"2026-09-30T20:00:00Z","v":3531685,"vw":12.799987},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-30T23:30:00Z","v":300,"vw":13.05},{"c":12.8,"h":12.9,"l":12.8,"n":2,"o":12.9,"t":"2026-10-01T08:00:00Z","v":200,"vw":12.85},{"c":13.15,"h":13.15,"l":13.15,"n":14,"o":13.15,"t":"2026-10-01T11:00:00Z","v":859,"vw":13.15},{"c":12.83,"h":13.02,"l":12.83,"n":19,"o":13.02,"t":"2026-10-01T12:45:00Z","v":864,"vw":12.947647},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-01T13:00:00Z","v":500,"vw":13.2},{"c":12.77,"h":12.97,"l":12.77,"n":40,"o":12.91,"t":"2026-10-01T13:15:00Z","v":6406,"vw":12.810722},{"c":12.62,"h":12.815,"l":12.59,"n":879,"o":12.68,"t":"2026-10-01T13:30:00Z","v":118322,"vw":12.661029},{"c":12.65,"h":12.65,"l":12.57,"n":1039,"o":12.615,"t":"2026-10-01T13:45:00Z","v":84305,"vw":12.609989},{"c":12.655,"h":12.675,"l":12.595,"n":937,"o":12.655,"t":"2026-10-01T14:00:00Z","v":62032,"vw":12.651514},{"c":12.64,"h":12.68,"l":12.64,"n":789,"o":12.66,"t":"2026-10-01T14:15:00Z","v":40462,"vw":12.663075},{"c":12.59,"h":12.65,"l":12.5429,"n":728,"o":12.64,"t":"2026-10-01T14:30:00Z","v":30521,"vw":12.600109},{"c":12.54,"h":12.61,"l":12.49,"n":929,"o":12.58,"t":"2026-10-01T14:45:00Z","v":62745,"vw":12.536845},{"c":12.56,"h":12.58,"l":12.54,"n":761,"o":12.55,"t":"2026-10-01T15:00:00Z","v":32855,"vw":12.564543},{"c":12.64,"h":12.67,"l":12.535,"n":990,"o":12.55,"t":"2026-10-01T15:15:00Z","v":73478,"vw":12.628102},{"c":12.645,"h":12.66,"l":12.625,"n":689,"o":12.63,"t":"2026-10-01T15:30:00Z","v":23791,"vw":12.645367},{"c":12.655,"h":12.695,"l":12.625,"n":1193,"o":12.64,"t":"2026-10-01T15:45:00Z","v":203439,"vw":12.668442},{"c":12.645,"h":12.715,"l":12.645,"n":790,"o":12.655,"t":"2026-10-01T16:00:00Z","v":37552,"vw":12.686754},{"c":12.645,"h":12.695,"l":12.625,"n":826,"o":12.65,"t":"2026-10-01T16:15:00Z","v":62534,"vw":12.662403},{"c":12.665,"h":12.675,"l":12.615,"n":855,"o":12.645,"t":"2026-10-01T16:30:00Z","v":46329,"vw":12.639512},{"c":12.57,"h":12.6691,"l":12.56,"n":1007,"o":12.6691,"t":"2026-10-01T16:45:00Z","v":67317,"vw":12.612498},{"c":12.585,"h":12.585,"l":12.535,"n":1145,"o":12.565,"t":"2026-10-01T17:00:00Z","v":102677,"vw":12.56057},{"c":12.625,"h":12.64,"l":12.565,"n":842,"o":12.58,"t":"2026-10-01T17:15:00Z","v":80967,"vw":12.580155},{"c":12.575,"h":12.655,"l":12.55,"n":1119,"o":12.625,"t":"2026-10-01T17:30:00Z","v":73459,"vw":12.595216},{"c":12.475,"h":12.575,"l":12.465,"n":653,"o":12.575,"t":"2026-10-01T17:45:00Z","v":33301,"vw":12.503175},{"c":12.46,"h":12.475,"l":12.4,"n":720,"o":12.475,"t":"2026-10-01T18:00:00Z","v":53381,"vw":12.440605},{"c":12.53,"h":12.555,"l":12.46,"n":873,"o":12.46,"t":"2026-10-01T18:15:00Z","v":38822,"vw":12.496236},{"c":12.485,"h":12.54,"l":12.485,"n":1026,"o":12.54,"t":"2026-10-01T18:30:00Z","v":48342,"vw":12.520301},{"c":12.495,"h":12.515,"l":12.48,"n":949,"o":12.48,"t":"2026-10-01T18:45:00Z","v":50382,"vw":12.49615},{"c":12.39,"h":12.505,"l":12.385,"n":1114,"o":12.495,"t":"2026-10-01T19:00:00Z","v":62686,"vw":12.448206},{"c":12.395,"h":12.405,"l":12.33,"n":1872,"o":12.385,"t":"2026-10-01T19:15:00Z","v":141622,"vw":12.369709},{"c":12.335,"h":12.415,"l":12.325,"n":1826,"o":12.4,"t":"2026-10-01T19:30:00Z","v":138862,"vw":12.380297},{"c":12.23,"h":12.335,"l":12.19,"n":6181,"o":12.335,"t":"2026-10-01T19:45:00Z","v":581495,"vw":12.245052},{"c":12.2,"h":12.24,"l":12.2,"n":32,"o":12.24,"t":"2026-10-01T20:00:00Z","v":591542,"vw":12.239988},{"c":12.2028,"h":12.2028,"l":12.2028,"n":1,"o":12.2028,"t":"2026-10-01T21:30:00Z","v":100,"vw":12.2028},{"c":12.24,"h":12.24,"l":12.22,"n":2,"o":12.22,"t":"2026-10-02T08:00:00Z","v":692,"vw":12.228439},{"c":12.45,"h":12.45,"l":12.45,"n":3,"o":12.45,"t":"2026-10-02T08:45:00Z","v":102,"vw":12.45},{"c":12.24,"h":12.25,"l":12.24,"n":3,"o":12.25,"t":"2026-10-02T11:00:00Z","v":1340,"vw":12.24609},{"c":12.39,"h":12.39,"l":12.25,"n":12,"o":12.26,"t":"2026-10-02T13:15:00Z","v":1201,"vw":12.275},{"c":12.275,"h":12.4,"l":12.19,"n":508,"o":12.4,"t":"2026-10-02T13:30:00Z","v":70536,"vw":12.336964},{"c":12.44,"h":12.45,"l":12.24,"n":1291,"o":12.27,"t":"2026-10-02T13:45:00Z","v":104994,"vw":12.314744},{"c":12.415,"h":12.495,"l":12.345,"n":1575,"o":12.425,"t":"2026-10-02T14:00:00Z","v":138344,"vw":12.413156},{"c":12.405,"h":12.46,"l":12.395,"n":1291,"o":12.405,"t":"2026-10-02T14:15:00Z","v":82471,"vw":12.42904},{"c":12.41,"h":12.425,"l":12.38,"n":970,"o":12.4,"t":"2026-10-02T14:30:00Z","v":51706,"vw":12.405501},{"c":12.365,"h":12.43,"l":12.355,"n":1022,"o":12.405,"t":"2026-10-02T14:45:00Z","v":47181,"vw":12.400529},{"c":12.285,"h":12.365,"l":12.275,"n":1085,"o":12.365,"t":"2026-10-02T15:00:00Z","v":64913,"vw":12.32201},{"c":12.33,"h":12.335,"l":12.265,"n":836,"o":12.29,"t":"2026-10-02T15:15:00Z","v":48913,"vw":12.293461},{"c":12.405,"h":12.415,"l":12.33,"n":1026,"o":12.33,"t":"2026-10-02T15:30:00Z","v":63419,"vw":12.382406},{"c":12.405,"h":12.455,"l":12.4,"n":819,"o":12.4,"t":"2026-10-02T15:45:00Z","v":46941,"vw":12.42315},{"c":12.41,"h":12.435,"l":12.395,"n":755,"o":12.41,"t":"2026-10-02T16:00:00Z","v":46579,"vw":12.41135},{"c":12.4,"h":12.425,"l":12.385,"n":786,"o":12.4,"t":"2026-10-02T16:15:00Z","v":44002,"vw":12.407326},{"c":12.43,"h":12.5,"l":12.4,"n":860,"o":12.4,"t":"2026-10-02T16:30:00Z","v":53872,"vw":12.463657},{"c":12.385,"h":12.42,"l":12.385,"n":876,"o":12.42,"t":"2026-10-02T16:45:00Z","v":71355,"vw":12.409201},{"c":12.355,"h":12.4,"l":12.355,"n":732,"o":12.39,"t":"2026-10-02T17:00:00Z","v":33449,"vw":12.383302},{"c":12.35,"h":12.375,"l":12.34,"n":672,"o":12.355,"t":"2026-10-02T17:15:00Z","v":28898,"vw":12.357527},{"c":12.365,"h":12.385,"l":12.345,"n":760,"o":12.35,"t":"2026-10-02T17:30:00Z","v":46095,"vw":12.360305},{"c":12.34,"h":12.39,"l":12.335,"n":740,"o":12.37,"t":"2026-10-02T17:45:00Z","v":43578,"vw":12.366048},{"c":12.335,"h":12.345,"l":12.32,"n":692,"o":12.335,"t":"2026-10-02T18:00:00Z","v":30938,"vw":12.336448},{"c":12.335,"h":12.345,"l":12.32,"n":676,"o":12.335,"t":"2026-10-02T18:15:00Z","v":29574,"vw":12.332827},{"c":12.375,"h":12.395,"l":12.315,"n":896,"o":12.335,"t":"2026-10-02T18:30:00Z","v":69685,"vw":12.34004},{"c":12.355,"h":12.395,"l":12.35,"n":913,"o":12.375,"t":"2026-10-02T18:45:00Z","v":54754,"vw":12.370995},{"c":12.32,"h":12.365,"l":12.32,"n":872,"o":12.36,"t":"2026-10-02T19:00:00Z","v":51146,"vw":12.349792},{"c":12.275,"h":12.3151,"l":12.275,"n":1293,"o":12.3108,"t":"2026-10-02T19:15:00Z","v":93983,"vw":12.296727},{"c":12.245,"h":12.29,"l":12.215,"n":2083,"o":12.28,"t":"2026-10-02T19:30:00Z","v":174674,"vw":12.246787},{"c":12.145,"h":12.2691,"l":12.13,"n":5784,"o":12.25,"t":"2026-10-02T19:45:00Z","v":658696,"vw":12.179069},{"c":12.52,"h":12.52,"l":12.15,"n":43,"o":12.15,"t":"2026-10-02T20:00:00Z","v":609367,"vw":12.15023},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-02T20:45:00Z","v":600,"vw":12.15},{"c":12.1763,"h":12.1763,"l":12.1763,"n":1,"o":12.1763,"t":"2026-10-02T21:15:00Z","v":215,"vw":12.1763},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-02T22:45:00Z","v":215,"vw":12.32},{"c":12.2,"h":12.2,"l":12.05,"n":10,"o":12.05,"t":"2026-10-05T08:00:00Z","v":1454,"vw":12.11},{"c":12.13,"h":12.13,"l":12.05,"n":37,"o":12.05,"t":"2026-10-05T11:00:00Z","v":5460,"vw":12.060566},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-05T11:15:00Z","v":200,"vw":12.13},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-05T11:30:00Z","v":200,"vw":12.15},{"c":12.05,"h":12.11,"l":12.05,"n":13,"o":12.06,"t":"2026-10-05T11:45:00Z","v":2002,"vw":12.065565},{"c":12.13,"h":12.14,"l":12.08,"n":31,"o":12.13,"t":"2026-10-05T12:00:00Z","v":2109,"vw":12.125517},{"c":12.01,"h":12.09,"l":12.01,"n":14,"o":12.09,"t":"2026-10-05T13:15:00Z","v":1092,"vw":12.059082},{"c":12.05,"h":12.13,"l":11.98,"n":541,"o":12.12,"t":"2026-10-05T13:30:00Z","v":63144,"vw":12.037545},{"c":12.155,"h":12.155,"l":12,"n":742,"o":12.06,"t":"2026-10-05T13:45:00Z","v":63567,"vw":12.071669},{"c":12.3,"h":12.32,"l":12.155,"n":1269,"o":12.17,"t":"2026-10-05T14:00:00Z","v":85448,"vw":12.273314},{"c":12.375,"h":12.385,"l":12.295,"n":835,"o":12.3,"t":"2026-10-05T14:15:00Z","v":50014,"vw":12.354049},{"c":12.34,"h":12.375,"l":12.305,"n":942,"o":12.375,"t":"2026-10-05T14:30:00Z","v":65368,"vw":12.337667},{"c":12.28,"h":12.35,"l":12.265,"n":610,"o":12.345,"t":"2026-10-05T14:45:00Z","v":38216,"vw":12.301405},{"c":12.32,"h":12.325,"l":12.255,"n":611,"o":12.28,"t":"2026-10-05T15:00:00Z","v":29684,"vw":12.293737},{"c":12.425,"h":12.44,"l":12.31,"n":894,"o":12.32,"t":"2026-10-05T15:15:00Z","v":49842,"vw":12.368753},{"c":12.425,"h":12.435,"l":12.4,"n":657,"o":12.425,"t":"2026-10-05T15:30:00Z","v":34259,"vw":12.422681},{"c":12.605,"h":12.645,"l":12.41,"n":1484,"o":12.425,"t":"2026-10-05T15:45:00Z","v":114700,"vw":12.552838},{"c":12.505,"h":12.765,"l":12.495,"n":2873,"o":12.6,"t":"2026-10-05T16:00:00Z","v":362896,"vw":12.590361},{"c":12.575,"h":12.63,"l":12.495,"n":1532,"o":12.505,"t":"2026-10-05T16:15:00Z","v":168427,"vw":12.547244},{"c":12.515,"h":12.6,"l":12.515,"n":1308,"o":12.58,"t":"2026-10-05T16:30:00Z","v":100277,"vw":12.567683},{"c":12.555,"h":12.63,"l":12.52,"n":1060,"o":12.52,"t":"2026-10-05T16:45:00Z","v":91216,"vw":12.567502},{"c":12.575,"h":12.6,"l":12.535,"n":1156,"o":12.55,"t":"2026-10-05T17:00:00Z","v":79287,"vw":12.565924},{"c":12.55,"h":12.585,"l":12.525,"n":994,"o":12.575,"t":"2026-10-05T17:15:00Z","v":62552,"vw":12.555784},{"c":12.57,"h":12.59,"l":12.54,"n":821,"o":12.555,"t":"2026-10-05T17:30:00Z","v":46552,"vw":12.564225},{"c":12.62,"h":12.65,"l":12.565,"n":920,"o":12.57,"t":"2026-10-05T17:45:00Z","v":70412,"vw":12.615502},{"c":12.785,"h":12.805,"l":12.575,"n":2821,"o":12.625,"t":"2026-10-05T18:00:00Z","v":270912,"vw":12.706655},{"c":12.795,"h":12.815,"l":12.75,"n":1199,"o":12.785,"t":"2026-10-05T18:15:00Z","v":74109,"vw":12.77441},{"c":12.875,"h":12.885,"l":12.765,"n":3871,"o":12.795,"t":"2026-10-05T18:30:00Z","v":436743,"vw":12.838035},{"c":12.94,"h":12.96,"l":12.875,"n":1383,"o":12.875,"t":"2026-10-05T18:45:00Z","v":109450,"vw":12.93185},{"c":12.955,"h":12.955,"l":12.875,"n":1182,"o":12.95,"t":"2026-10-05T19:00:00Z","v":87666,"vw":12.920743},{"c":12.945,"h":12.975,"l":12.91,"n":1496,"o":12.955,"t":"2026-10-05T19:15:00Z","v":130912,"vw":12.943204},{"c":12.955,"h":13.015,"l":12.915,"n":3251,"o":12.945,"t":"2026-10-05T19:30:00Z","v":353056,"vw":12.962871},{"c":13.04,"h":13.06,"l":12.895,"n":8120,"o":12.95,"t":"2026-10-05T19:45:00Z","v":1089772,"vw":13.01339},{"c":13.1,"h":13.2351,"l":13.01,"n":59,"o":13.05,"t":"2026-10-05T20:00:00Z","v":993752,"vw":13.010561},{"c":12.89,"h":13.15,"l":12.89,"n":10,"o":13.15,"t":"2026-10-05T20:30:00Z","v":1405,"vw":13.073182},{"c":13.05,"h":13.05,"l":12.76,"n":3,"o":12.76,"t":"2026-10-05T20:45:00Z","v":535,"vw":12.970748},{"c":13.1281,"h":13.1281,"l":13.06,"n":2,"o":13.06,"t":"2026-10-05T21:00:00Z","v":200,"vw":13.09405},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-05T22:30:00Z","v":200,"vw":13.13},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-05T22:45:00Z","v":200,"vw":13.12},{"c":13.04,"h":13.05,"l":13.04,"n":5,"o":13.05,"t":"2026-10-05T23:00:00Z","v":686,"vw":13.043333},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-05T23:30:00Z","v":1656,"vw":13.1},{"c":13.0996,"h":13.0996,"l":13.0946,"n":3,"o":13.0946,"t":"2026-10-05T23:45:00Z","v":609,"vw":13.096245},{"c":13.23,"h":13.23,"l":13.23,"n":6,"o":13.23,"t":"2026-10-06T08:00:00Z","v":332,"vw":13.23},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-06T10:45:00Z","v":350,"vw":13.1},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-10-06T11:00:00Z","v":276,"vw":12.98},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-10-06T11:45:00Z","v":400,"vw":13.1},{"c":13.15,"h":13.16,"l":13.15,"n":5,"o":13.16,"t":"2026-10-06T12:00:00Z","v":951,"vw":13.154742},{"c":13.1,"h":13.19,"l":13.1,"n":17,"o":13.16,"t":"2026-10-06T12:15:00Z","v":3120,"vw":13.151266},{"c":13,"h":13.2,"l":13,"n":3,"o":13.2,"t":"2026-10-06T13:00:00Z","v":1510,"vw":13.029337},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-06T13:15:00Z","v":250,"vw":13.01},{"c":12.98,"h":13.22,"l":12.87,"n":960,"o":13.06,"t":"2026-10-06T13:30:00Z","v":167816,"vw":13.013439},{"c":12.73,"h":13.03,"l":12.71,"n":934,"o":12.9905,"t":"2026-10-06T13:45:00Z","v":104950,"vw":12.850484},{"c":12.425,"h":12.76,"l":12.365,"n":3164,"o":12.73,"t":"2026-10-06T14:00:00Z","v":302446,"vw":12.562187},{"c":12.375,"h":12.485,"l":12.26,"n":2394,"o":12.42,"t":"2026-10-06T14:15:00Z","v":236897,"vw":12.374912},{"c":12.355,"h":12.46,"l":12.355,"n":1920,"o":12.37,"t":"2026-10-06T14:30:00Z","v":181742,"vw":12.421987},{"c":12.31,"h":12.355,"l":12.27,"n":1184,"o":12.355,"t":"2026-10-06T14:45:00Z","v":84413,"vw":12.319089},{"c":12.34,"h":12.385,"l":12.25,"n":1174,"o":12.31,"t":"2026-10-06T15:00:00Z","v":70918,"vw":12.318347},{"c":12.31,"h":12.37,"l":12.275,"n":923,"o":12.34,"t":"2026-10-06T15:15:00Z","v":56875,"vw":12.325049},{"c":12.355,"h":12.415,"l":12.32,"n":925,"o":12.32,"t":"2026-10-06T15:30:00Z","v":56088,"vw":12.367985},{"c":12.355,"h":12.37,"l":12.33,"n":846,"o":12.35,"t":"2026-10-06T15:45:00Z","v":41853,"vw":12.350579},{"c":12.27,"h":12.36,"l":12.24,"n":1042,"o":12.355,"t":"2026-10-06T16:00:00Z","v":58014,"vw":12.285773},{"c":12.3,"h":12.34,"l":12.255,"n":1642,"o":12.26,"t":"2026-10-06T16:15:00Z","v":129531,"vw":12.294901},{"c":12.095,"h":12.3,"l":12.06,"n":2233,"o":12.295,"t":"2026-10-06T16:30:00Z","v":184950,"vw":12.178645},{"c":12.175,"h":12.175,"l":12.0913,"n":1274,"o":12.095,"t":"2026-10-06T16:45:00Z","v":97675,"vw":12.145736},{"c":12.225,"h":12.265,"l":12.175,"n":1056,"o":12.18,"t":"2026-10-06T17:00:00Z","v":67414,"vw":12.218489},{"c":12.14,"h":12.225,"l":12.135,"n":957,"o":12.225,"t":"2026-10-06T17:15:00Z","v":60459,"vw":12.175117},{"c":12.13,"h":12.215,"l":12.115,"n":2139,"o":12.135,"t":"2026-10-06T17:30:00Z","v":207922,"vw":12.162178},{"c":12.16,"h":12.165,"l":12.1,"n":965,"o":12.135,"t":"2026-10-06T17:45:00Z","v":54844,"vw":12.130589},{"c":12.15,"h":12.2,"l":12.145,"n":971,"o":12.165,"t":"2026-10-06T18:00:00Z","v":55037,"vw":12.1751},{"c":12.18,"h":12.21,"l":12.13,"n":1221,"o":12.145,"t":"2026-10-06T18:15:00Z","v":69438,"vw":12.170172},{"c":12.088,"h":12.19,"l":12.07,"n":1586,"o":12.185,"t":"2026-10-06T18:30:00Z","v":140050,"vw":12.128974},{"c":11.985,"h":12.085,"l":11.97,"n":1534,"o":12.085,"t":"2026-10-06T18:45:00Z","v":113724,"vw":12.048195},{"c":11.915,"h":12.045,"l":11.915,"n":1804,"o":11.985,"t":"2026-10-06T19:00:00Z","v":153502,"vw":11.985656},{"c":12,"h":12.07,"l":11.915,"n":2677,"o":11.915,"t":"2026-10-06T19:15:00Z","v":339835,"vw":11.992448},{"c":11.945,"h":12.025,"l":11.895,"n":2800,"o":11.995,"t":"2026-10-06T19:30:00Z","v":246850,"vw":11.948099},{"c":11.96,"h":12.04,"l":11.86,"n":9465,"o":11.9499,"t":"2026-10-06T19:45:00Z","v":1138396,"vw":11.958232},{"c":13.19,"h":13.26,"l":11.96,"n":1917,"o":11.96,"t":"2026-10-06T20:00:00Z","v":1329839,"vw":12.113392},{"c":13.183,"h":13.25,"l":13,"n":530,"o":13.17,"t":"2026-10-06T20:15:00Z","v":85497,"vw":13.083367},{"c":13,"h":13.29,"l":13,"n":275,"o":13.2,"t":"2026-10-06T20:30:00Z","v":40173,"vw":13.119682},{"c":13.19,"h":13.19,"l":12.9716,"n":167,"o":13,"t":"2026-10-06T20:45:00Z","v":15299,"vw":13.095281},{"c":13.08,"h":13.19,"l":13.01,"n":29,"o":13.19,"t":"2026-10-06T21:00:00Z","v":4600,"vw":13.110329},{"c":13.1715,"h":13.18,"l":13.09,"n":21,"o":13.1,"t":"2026-10-06T21:15:00Z","v":7507,"vw":13.122539},{"c":13.1,"h":13.17,"l":13.09,"n":34,"o":13.12,"t":"2026-10-06T21:30:00Z","v":7330,"vw":13.133435},{"c":13.1,"h":13.16,"l":13.09,"n":4,"o":13.16,"t":"2026-10-06T21:45:00Z","v":3266,"vw":13.099798},{"c":13.0893,"h":13.0896,"l":13.06,"n":3,"o":13.06,"t":"2026-10-06T22:00:00Z","v":552,"vw":13.084049},{"c":13.1588,"h":13.1588,"l":13.08,"n":12,"o":13.08,"t":"2026-10-06T22:15:00Z","v":1522,"vw":13.101339},{"c":13.1482,"h":13.15,"l":13.1,"n":5,"o":13.15,"t":"2026-10-06T22:30:00Z","v":986,"vw":13.144472},{"c":13.09,"h":13.12,"l":13.09,"n":5,"o":13.12,"t":"2026-10-06T22:45:00Z","v":1279,"vw":13.099309},{"c":13.15,"h":13.27,"l":13.12,"n":45,"o":13.12,"t":"2026-10-06T23:00:00Z","v":6718,"vw":13.154291},{"c":13.2656,"h":13.2656,"l":13.15,"n":190,"o":13.2,"t":"2026-10-06T23:15:00Z","v":16339,"vw":13.155215},{"c":13.28,"h":13.28,"l":13.25,"n":14,"o":13.25,"t":"2026-10-06T23:30:00Z","v":2101,"vw":13.258397},{"c":13.27,"h":13.29,"l":13.2,"n":18,"o":13.28,"t":"2026-10-06T23:45:00Z","v":3564,"vw":13.215591},{"c":13.3637,"h":13.54,"l":13.32,"n":42,"o":13.33,"t":"2026-10-07T08:00:00Z","v":2040,"vw":13.364923},{"c":13.37,"h":13.37,"l":13.37,"n":14,"o":13.37,"t":"2026-10-07T08:15:00Z","v":1086,"vw":13.37},{"c":13.4,"h":13.4,"l":13.25,"n":5,"o":13.33,"t":"2026-10-07T08:30:00Z","v":5400,"vw":13.394381},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-07T08:45:00Z","v":101,"vw":13.45},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-07T09:00:00Z","v":111,"vw":13.25},{"c":13.25,"h":13.39,"l":13.25,"n":12,"o":13.35,"t":"2026-10-07T09:45:00Z","v":2359,"vw":13.315676},{"c":13.23,"h":13.24,"l":13.21,"n":6,"o":13.21,"t":"2026-10-07T10:00:00Z","v":1472,"vw":13.23},{"c":13.4,"h":13.4,"l":13.39,"n":4,"o":13.39,"t":"2026-10-07T10:45:00Z","v":1420,"vw":13.392857},{"c":13.3155,"h":13.44,"l":13.2,"n":36,"o":13.3,"t":"2026-10-07T11:00:00Z","v":8357,"vw":13.278856},{"c":13.5,"h":13.5,"l":13.32,"n":22,"o":13.36,"t":"2026-10-07T11:15:00Z","v":1643,"vw":13.416362},{"c":13.49,"h":13.6,"l":13.49,"n":50,"o":13.575,"t":"2026-10-07T11:30:00Z","v":30856,"vw":13.571427},{"c":13.67,"h":13.7,"l":13.47,"n":38,"o":13.5,"t":"2026-10-07T11:45:00Z","v":3094,"vw":13.60693},{"c":13.57,"h":13.7,"l":13.5,"n":106,"o":13.58,"t":"2026-10-07T12:00:00Z","v":18575,"vw":13.636087},{"c":13.59,"h":13.59,"l":13.5051,"n":53,"o":13.56,"t":"2026-10-07T12:15:00Z","v":12448,"vw":13.545573},{"c":13.786,"h":13.8847,"l":13.5401,"n":303,"o":13.58,"t":"2026-10-07T12:30:00Z","v":53787,"vw":13.720581},{"c":13.75,"h":13.7988,"l":13.69,"n":171,"o":13.74,"t":"2026-10-07T12:45:00Z","v":25722,"vw":13.726244},{"c":13.6801,"h":13.79,"l":13.6,"n":149,"o":13.7588,"t":"2026-10-07T13:00:00Z","v":27964,"vw":13.717966},{"c":12.62,"h":13.699,"l":12.5,"n":419,"o":13.63,"t":"2026-10-07T13:15:00Z","v":99808,"vw":13.104729},{"c":11.95,"h":12.925,"l":11.66,"n":5841,"o":12.61,"t":"2026-10-07T13:30:00Z","v":1006258,"vw":12.26592},{"c":11.69,"h":12.248,"l":11.64,"n":4826,"o":11.96,"t":"2026-10-07T13:45:00Z","v":573384,"vw":11.906468},{"c":11.455,"h":11.81,"l":11.37,"n":4736,"o":11.705,"t":"2026-10-07T14:00:00Z","v":567906,"vw":11.589322},{"c":11.63,"h":12.24,"l":11.44,"n":15111,"o":11.455,"t":"2026-10-07T14:15:00Z","v":1635754,"vw":11.86326},{"c":11.5,"h":11.745,"l":11.5,"n":6233,"o":11.62,"t":"2026-10-07T14:30:00Z","v":617429,"vw":11.618664},{"c":11.685,"h":11.8,"l":11.49,"n":3911,"o":11.51,"t":"2026-10-07T14:45:00Z","v":377564,"vw":11.672825},{"c":11.75,"h":11.815,"l":11.58,"n":3635,"o":11.685,"t":"2026-10-07T15:00:00Z","v":369662,"vw":11.682189},{"c":11.695,"h":11.785,"l":11.68,"n":2020,"o":11.745,"t":"2026-10-07T15:15:00Z","v":156140,"vw":11.739756},{"c":11.735,"h":11.775,"l":11.675,"n":1517,"o":11.695,"t":"2026-10-07T15:30:00Z","v":151405,"vw":11.709219},{"c":11.81,"h":11.83,"l":11.64,"n":1589,"o":11.73,"t":"2026-10-07T15:45:00Z","v":140609,"vw":11.737954},{"c":11.56,"h":11.865,"l":11.54,"n":3842,"o":11.815,"t":"2026-10-07T16:00:00Z","v":435835,"vw":11.694261},{"c":11.525,"h":11.55,"l":11.4714,"n":1317,"o":11.55,"t":"2026-10-07T16:15:00Z","v":134797,"vw":11.508969},{"c":11.59,"h":11.635,"l":11.51,"n":2175,"o":11.525,"t":"2026-10-07T16:30:00Z","v":231394,"vw":11.568388},{"c":11.58,"h":11.625,"l":11.545,"n":1164,"o":11.59,"t":"2026-10-07T16:45:00Z","v":120843,"vw":11.576805},{"c":11.535,"h":11.615,"l":11.52,"n":1830,"o":11.5886,"t":"2026-10-07T17:00:00Z","v":302117,"vw":11.567562},{"c":11.415,"h":11.545,"l":11.41,"n":1880,"o":11.535,"t":"2026-10-07T17:15:00Z","v":253883,"vw":11.477441},{"c":11.468,"h":11.495,"l":11.3704,"n":1730,"o":11.4199,"t":"2026-10-07T17:30:00Z","v":215952,"vw":11.431367},{"c":11.66,"h":11.66,"l":11.435,"n":1670,"o":11.465,"t":"2026-10-07T17:45:00Z","v":227125,"vw":11.512339},{"c":11.56,"h":11.66,"l":11.52,"n":1555,"o":11.66,"t":"2026-10-07T18:00:00Z","v":214673,"vw":11.557472},{"c":11.585,"h":11.815,"l":11.535,"n":3264,"o":11.535,"t":"2026-10-07T18:15:00Z","v":406813,"vw":11.70774},{"c":11.535,"h":11.62,"l":11.49,"n":2957,"o":11.585,"t":"2026-10-07T18:30:00Z","v":374753,"vw":11.543877},{"c":11.64,"h":11.67,"l":11.505,"n":1726,"o":11.54,"t":"2026-10-07T18:45:00Z","v":191043,"vw":11.562841},{"c":11.675,"h":11.715,"l":11.625,"n":2347,"o":11.65,"t":"2026-10-07T19:00:00Z","v":202106,"vw":11.660585},{"c":11.665,"h":11.675,"l":11.55,"n":2561,"o":11.675,"t":"2026-10-07T19:15:00Z","v":234643,"vw":11.619796},{"c":11.55,"h":11.695,"l":11.49,"n":6475,"o":11.6613,"t":"2026-10-07T19:30:00Z","v":782212,"vw":11.59555},{"c":11.68,"h":11.815,"l":11.5,"n":14666,"o":11.558,"t":"2026-10-07T19:45:00Z","v":2212166,"vw":11.678681},{"c":11.65,"h":11.68,"l":11.49,"n":67,"o":11.68,"t":"2026-10-07T20:00:00Z","v":520258,"vw":11.678923},{"c":11.5205,"h":11.5205,"l":11.5205,"n":1,"o":11.5205,"t":"2026-10-07T20:15:00Z","v":328,"vw":11.5205},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-07T20:30:00Z","v":250,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-07T20:45:00Z","v":215,"vw":11.65},{"c":11.899,"h":11.899,"l":11.899,"n":1,"o":11.899,"t":"2026-10-07T21:30:00Z","v":2150,"vw":11.899},{"c":11.63,"h":11.63,"l":11.63,"n":4,"o":11.63,"t":"2026-10-07T22:00:00Z","v":205,"vw":11.63},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-07T22:30:00Z","v":100,"vw":11.58},{"c":11.68,"h":11.68,"l":11.6,"n":3,"o":11.6,"t":"2026-10-07T23:00:00Z","v":401,"vw":11.64},{"c":11.75,"h":11.75,"l":11.7,"n":6,"o":11.7,"t":"2026-10-07T23:30:00Z","v":1346,"vw":11.711538},{"c":11.49,"h":11.57,"l":11.48,"n":27,"o":11.57,"t":"2026-10-07T23:45:00Z","v":5857,"vw":11.513766},{"c":11.7,"h":11.8,"l":11.5823,"n":9,"o":11.5823,"t":"2026-10-08T08:00:00Z","v":342,"vw":11.682771},{"c":11.7,"h":11.7,"l":11.5,"n":14,"o":11.5,"t":"2026-10-08T10:15:00Z","v":2303,"vw":11.513043},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-08T10:30:00Z","v":200,"vw":11.65},{"c":11.65,"h":11.7,"l":11.55,"n":21,"o":11.7,"t":"2026-10-08T11:00:00Z","v":1581,"vw":11.674983},{"c":11.55,"h":11.55,"l":11.19,"n":4,"o":11.19,"t":"2026-10-08T11:15:00Z","v":388,"vw":11.408182},{"c":11.58,"h":11.6,"l":11.41,"n":15,"o":11.6,"t":"2026-10-08T11:30:00Z","v":8717,"vw":11.593096},{"c":11.51,"h":11.51,"l":11.51,"n":5,"o":11.51,"t":"2026-10-08T13:15:00Z","v":785,"vw":11.51},{"c":11.305,"h":11.58,"l":11.1337,"n":2187,"o":11.5,"t":"2026-10-08T13:30:00Z","v":583273,"vw":11.277034},{"c":11.54,"h":11.548,"l":11.29,"n":1564,"o":11.305,"t":"2026-10-08T13:45:00Z","v":166247,"vw":11.437498},{"c":11.495,"h":11.55,"l":11.425,"n":1905,"o":11.54,"t":"2026-10-08T14:00:00Z","v":157140,"vw":11.493968},{"c":11.635,"h":11.71,"l":11.5,"n":2811,"o":11.5,"t":"2026-10-08T14:15:00Z","v":369368,"vw":11.644548},{"c":11.615,"h":11.69,"l":11.595,"n":1807,"o":11.64,"t":"2026-10-08T14:30:00Z","v":152663,"vw":11.625395},{"c":11.67,"h":11.7,"l":11.605,"n":1302,"o":11.61,"t":"2026-10-08T14:45:00Z","v":86005,"vw":11.65223},{"c":11.75,"h":11.775,"l":11.67,"n":1205,"o":11.67,"t":"2026-10-08T15:00:00Z","v":83350,"vw":11.722211},{"c":11.805,"h":11.83,"l":11.705,"n":1049,"o":11.745,"t":"2026-10-08T15:15:00Z","v":110080,"vw":11.764058},{"c":11.875,"h":11.9,"l":11.8,"n":1351,"o":11.81,"t":"2026-10-08T15:30:00Z","v":130080,"vw":11.843499},{"c":11.875,"h":11.905,"l":11.86,"n":828,"o":11.88,"t":"2026-10-08T15:45:00Z","v":56797,"vw":11.886029},{"c":11.844,"h":11.895,"l":11.8,"n":1311,"o":11.88,"t":"2026-10-08T16:00:00Z","v":156148,"vw":11.839122},{"c":11.835,"h":11.955,"l":11.82,"n":1266,"o":11.84,"t":"2026-10-08T16:15:00Z","v":132160,"vw":11.857877},{"c":11.8,"h":11.875,"l":11.78,"n":1191,"o":11.835,"t":"2026-10-08T16:30:00Z","v":124330,"vw":11.822279},{"c":11.855,"h":11.875,"l":11.7911,"n":1106,"o":11.805,"t":"2026-10-08T16:45:00Z","v":90710,"vw":11.828978},{"c":11.885,"h":11.905,"l":11.81,"n":1056,"o":11.85,"t":"2026-10-08T17:00:00Z","v":76570,"vw":11.856717},{"c":11.94,"h":11.95,"l":11.86,"n":1425,"o":11.88,"t":"2026-10-08T17:15:00Z","v":236808,"vw":11.897289},{"c":11.98,"h":12.12,"l":11.945,"n":2787,"o":11.945,"t":"2026-10-08T17:30:00Z","v":342728,"vw":12.06035},{"c":12.04,"h":12.055,"l":11.95,"n":1239,"o":11.975,"t":"2026-10-08T17:45:00Z","v":99136,"vw":11.990764},{"c":12.1939,"h":12.21,"l":12.0145,"n":2115,"o":12.05,"t":"2026-10-08T18:00:00Z","v":191407,"vw":12.115456},{"c":12.14,"h":12.21,"l":12.125,"n":6012,"o":12.195,"t":"2026-10-08T18:15:00Z","v":656598,"vw":12.172506},{"c":12.095,"h":12.16,"l":12.015,"n":1732,"o":12.13,"t":"2026-10-08T18:30:00Z","v":406965,"vw":12.099386},{"c":12.04,"h":12.095,"l":12.025,"n":1346,"o":12.095,"t":"2026-10-08T18:45:00Z","v":99003,"vw":12.063084},{"c":12.02,"h":12.145,"l":11.96,"n":2301,"o":12.0399,"t":"2026-10-08T19:00:00Z","v":381937,"vw":12.075746},{"c":11.86,"h":12.025,"l":11.78,"n":2755,"o":12.02,"t":"2026-10-08T19:15:00Z","v":282465,"vw":11.899931},{"c":11.905,"h":11.925,"l":11.755,"n":3164,"o":11.855,"t":"2026-10-08T19:30:00Z","v":368008,"vw":11.832692},{"c":11.715,"h":11.9,"l":11.68,"n":8399,"o":11.9,"t":"2026-10-08T19:45:00Z","v":1204086,"vw":11.759691},{"c":11.79,"h":11.79,"l":11.71,"n":60,"o":11.71,"t":"2026-10-08T20:00:00Z","v":1908389,"vw":11.710004},{"c":11.71,"h":11.71,"l":11.7,"n":2,"o":11.7,"t":"2026-10-08T20:15:00Z","v":1015,"vw":11.702365},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-08T21:00:00Z","v":100,"vw":11.69},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-08T21:30:00Z","v":100,"vw":11.69},{"c":11.6,"h":11.68,"l":11.6,"n":3,"o":11.68,"t":"2026-10-08T22:30:00Z","v":675,"vw":11.657778},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-09T08:00:00Z","v":102,"vw":11.65},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-09T10:30:00Z","v":304,"vw":11.7},{"c":11.65,"h":11.65,"l":11.65,"n":16,"o":11.65,"t":"2026-10-09T11:15:00Z","v":315,"vw":11.65},{"c":11.7003,"h":11.75,"l":11.7003,"n":2,"o":11.75,"t":"2026-10-09T12:00:00Z","v":600,"vw":11.72515},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-09T12:15:00Z","v":116,"vw":11.75},{"c":11.815,"h":11.82,"l":11.57,"n":423,"o":11.71,"t":"2026-10-09T13:30:00Z","v":53160,"vw":11.715919},{"c":11.915,"h":11.93,"l":11.83,"n":654,"o":11.835,"t":"2026-10-09T13:45:00Z","v":37199,"vw":11.887596},{"c":11.935,"h":12.1086,"l":11.91,"n":1281,"o":11.93,"t":"2026-10-09T14:00:00Z","v":121752,"vw":12.009843},{"c":11.85,"h":11.96,"l":11.84,"n":966,"o":11.94,"t":"2026-10-09T14:15:00Z","v":57747,"vw":11.916752},{"c":11.785,"h":11.865,"l":11.775,"n":797,"o":11.855,"t":"2026-10-09T14:30:00Z","v":50302,"vw":11.815389},{"c":11.785,"h":11.79,"l":11.725,"n":895,"o":11.785,"t":"2026-10-09T14:45:00Z","v":56502,"vw":11.760729},{"c":11.855,"h":11.855,"l":11.775,"n":997,"o":11.78,"t":"2026-10-09T15:00:00Z","v":51190,"vw":11.812879},{"c":11.865,"h":11.98,"l":11.8,"n":1680,"o":11.86,"t":"2026-10-09T15:15:00Z","v":152610,"vw":11.85965},{"c":12.01,"h":12.06,"l":11.835,"n":1765,"o":11.86,"t":"2026-10-09T15:30:00Z","v":164877,"vw":11.994505},{"c":11.99,"h":12.015,"l":11.95,"n":747,"o":12.005,"t":"2026-10-09T15:45:00Z","v":41357,"vw":11.983362},{"c":11.905,"h":12,"l":11.905,"n":685,"o":11.99,"t":"2026-10-09T16:00:00Z","v":56799,"vw":11.971347},{"c":11.905,"h":11.915,"l":11.87,"n":614,"o":11.91,"t":"2026-10-09T16:15:00Z","v":46555,"vw":11.891105},{"c":11.925,"h":11.93,"l":11.8803,"n":677,"o":11.91,"t":"2026-10-09T16:30:00Z","v":35982,"vw":11.907026},{"c":11.875,"h":11.925,"l":11.855,"n":679,"o":11.925,"t":"2026-10-09T16:45:00Z","v":37513,"vw":11.883162},{"c":11.885,"h":11.91,"l":11.88,"n":655,"o":11.88,"t":"2026-10-09T17:00:00Z","v":33780,"vw":11.897246},{"c":11.895,"h":11.925,"l":11.88,"n":688,"o":11.89,"t":"2026-10-09T17:15:00Z","v":34676,"vw":11.900901},{"c":11.92,"h":11.935,"l":11.895,"n":633,"o":11.9,"t":"2026-10-09T17:30:00Z","v":33331,"vw":11.915736},{"c":11.925,"h":11.935,"l":11.895,"n":817,"o":11.915,"t":"2026-10-09T17:45:00Z","v":39858,"vw":11.918182},{"c":11.95,"h":11.97,"l":11.915,"n":828,"o":11.925,"t":"2026-10-09T18:00:00Z","v":47093,"vw":11.944357},{"c":11.925,"h":11.955,"l":11.925,"n":879,"o":11.95,"t":"2026-10-09T18:15:00Z","v":50895,"vw":11.938994},{"c":11.925,"h":11.945,"l":11.92,"n":771,"o":11.93,"t":"2026-10-09T18:30:00Z","v":46046,"vw":11.933256},{"c":11.945,"h":11.96,"l":11.925,"n":1038,"o":11.93,"t":"2026-10-09T18:45:00Z","v":68862,"vw":11.942465},{"c":11.95,"h":11.965,"l":11.925,"n":1013,"o":11.94,"t":"2026-10-09T19:00:00Z","v":72255,"vw":11.950886},{"c":11.905,"h":11.995,"l":11.89,"n":1428,"o":11.95,"t":"2026-10-09T19:15:00Z","v":119743,"vw":11.947611},{"c":11.915,"h":11.95,"l":11.895,"n":1647,"o":11.9,"t":"2026-10-09T19:30:00Z","v":163255,"vw":11.921563},{"c":11.84,"h":11.94,"l":11.83,"n":4605,"o":11.915,"t":"2026-10-09T19:45:00Z","v":626603,"vw":11.874094},{"c":11.85,"h":11.85,"l":11.85,"n":51,"o":11.85,"t":"2026-10-09T20:00:00Z","v":1334295,"vw":11.85},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-09T21:30:00Z","v":500,"vw":11.75},{"c":12.02,"h":12.02,"l":11.93,"n":39,"o":11.93,"t":"2026-10-09T23:15:00Z","v":6178,"vw":11.952146},{"c":11.94,"h":12.11,"l":11.852,"n":569,"o":11.99,"t":"2026-10-12T13:30:00Z","v":95577,"vw":11.97117},{"c":11.905,"h":11.97,"l":11.87,"n":570,"o":11.935,"t":"2026-10-12T13:45:00Z","v":62678,"vw":11.927473},{"c":11.96,"h":12.01,"l":11.92,"n":872,"o":11.92,"t":"2026-10-12T14:00:00Z","v":92292,"vw":11.95789},{"c":11.95,"h":11.99,"l":11.93,"n":639,"o":11.955,"t":"2026-10-12T14:15:00Z","v":35130,"vw":11.948852},{"c":11.94,"h":11.95,"l":11.865,"n":772,"o":11.945,"t":"2026-10-12T14:30:00Z","v":49009,"vw":11.923866},{"c":12.065,"h":12.09,"l":11.915,"n":908,"o":11.93,"t":"2026-10-12T14:45:00Z","v":60682,"vw":11.997387},{"c":12.075,"h":12.09,"l":12.045,"n":662,"o":12.065,"t":"2026-10-12T15:00:00Z","v":57868,"vw":12.07156},{"c":12.09,"h":12.095,"l":12.07,"n":457,"o":12.075,"t":"2026-10-12T15:15:00Z","v":28285,"vw":12.081516},{"c":11.975,"h":12.09,"l":11.95,"n":752,"o":12.09,"t":"2026-10-12T15:30:00Z","v":46763,"vw":12.020387},{"c":12,"h":12,"l":11.94,"n":786,"o":11.975,"t":"2026-10-12T15:45:00Z","v":53357,"vw":11.973824},{"c":12.015,"h":12.04,"l":12,"n":852,"o":12,"t":"2026-10-12T16:00:00Z","v":64989,"vw":12.013325},{"c":11.935,"h":12.025,"l":11.925,"n":845,"o":12.015,"t":"2026-10-12T16:15:00Z","v":65102,"vw":11.977084},{"c":11.84,"h":11.94,"l":11.83,"n":715,"o":11.935,"t":"2026-10-12T16:30:00Z","v":56044,"vw":11.866436},{"c":11.895,"h":11.9,"l":11.815,"n":549,"o":11.84,"t":"2026-10-12T16:45:00Z","v":38038,"vw":11.83885},{"c":11.82,"h":11.905,"l":11.76,"n":1289,"o":11.895,"t":"2026-10-12T17:00:00Z","v":148550,"vw":11.845881},{"c":11.815,"h":11.835,"l":11.775,"n":990,"o":11.815,"t":"2026-10-12T17:15:00Z","v":79256,"vw":11.799914},{"c":11.855,"h":11.86,"l":11.81,"n":675,"o":11.815,"t":"2026-10-12T17:30:00Z","v":47008,"vw":11.827051},{"c":11.8812,"h":11.89,"l":11.84,"n":735,"o":11.855,"t":"2026-10-12T17:45:00Z","v":49984,"vw":11.860719},{"c":11.93,"h":11.955,"l":11.875,"n":788,"o":11.885,"t":"2026-10-12T18:00:00Z","v":54225,"vw":11.912069},{"c":11.915,"h":11.945,"l":11.915,"n":1138,"o":11.93,"t":"2026-10-12T18:15:00Z","v":88643,"vw":11.928591},{"c":11.955,"h":11.955,"l":11.91,"n":888,"o":11.92,"t":"2026-10-12T18:30:00Z","v":68339,"vw":11.933266},{"c":11.915,"h":11.965,"l":11.885,"n":1069,"o":11.955,"t":"2026-10-12T18:45:00Z","v":93211,"vw":11.916947},{"c":11.87,"h":11.92,"l":11.87,"n":1139,"o":11.915,"t":"2026-10-12T19:00:00Z","v":83746,"vw":11.893862},{"c":11.875,"h":11.89,"l":11.855,"n":1271,"o":11.87,"t":"2026-10-12T19:15:00Z","v":101965,"vw":11.87341},{"c":12.005,"h":12.02,"l":11.87,"n":1253,"o":11.87,"t":"2026-10-12T19:30:00Z","v":109485,"vw":11.971341},{"c":11.995,"h":12.03,"l":11.96,"n":3338,"o":12,"t":"2026-10-12T19:45:00Z","v":347094,"vw":12.002348},{"c":12,"h":12,"l":12,"n":26,"o":12,"t":"2026-10-12T20:00:00Z","v":489984,"vw":12},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-12T22:00:00Z","v":100,"vw":11.77},{"c":11.7899,"h":11.7899,"l":11.7899,"n":1,"o":11.7899,"t":"2026-10-12T23:30:00Z","v":120,"vw":11.7899},{"c":11.9488,"h":12.06,"l":11.9,"n":273,"o":11.99,"t":"2026-10-13T13:30:00Z","v":36911,"vw":11.982905},{"c":11.82,"h":11.9751,"l":11.8163,"n":415,"o":11.96,"t":"2026-10-13T13:45:00Z","v":19217,"vw":11.853337},{"c":11.8003,"h":11.85,"l":11.77,"n":641,"o":11.83,"t":"2026-10-13T14:00:00Z","v":38119,"vw":11.806684},{"c":11.765,"h":11.805,"l":11.74,"n":595,"o":11.805,"t":"2026-10-13T14:15:00Z","v":33080,"vw":11.766075},{"c":11.945,"h":11.965,"l":11.77,"n":770,"o":11.77,"t":"2026-10-13T14:30:00Z","v":61696,"vw":11.872366},{"c":11.97,"h":11.975,"l":11.93,"n":393,"o":11.94,"t":"2026-10-13T14:45:00Z","v":22941,"vw":11.944516},{"c":11.875,"h":11.97,"l":11.84,"n":996,"o":11.97,"t":"2026-10-13T15:00:00Z","v":85198,"vw":11.892244},{"c":11.9,"h":11.93,"l":11.845,"n":691,"o":11.87,"t":"2026-10-13T15:15:00Z","v":81751,"vw":11.893224},{"c":11.905,"h":11.905,"l":11.875,"n":463,"o":11.895,"t":"2026-10-13T15:30:00Z","v":18060,"vw":11.88826},{"c":11.895,"h":11.905,"l":11.86,"n":423,"o":11.905,"t":"2026-10-13T15:45:00Z","v":22756,"vw":11.877834},{"c":11.915,"h":11.92,"l":11.89,"n":395,"o":11.8952,"t":"2026-10-13T16:00:00Z","v":17653,"vw":11.902032},{"c":11.93,"h":11.93,"l":11.905,"n":383,"o":11.915,"t":"2026-10-13T16:15:00Z","v":14572,"vw":11.91708},{"c":11.925,"h":11.93,"l":11.86,"n":870,"o":11.92,"t":"2026-10-13T16:30:00Z","v":65089,"vw":11.886583},{"c":11.94,"h":11.945,"l":11.925,"n":386,"o":11.93,"t":"2026-10-13T16:45:00Z","v":27079,"vw":11.935851},{"c":11.9399,"h":11.985,"l":11.93,"n":467,"o":11.94,"t":"2026-10-13T17:00:00Z","v":25284,"vw":11.954061},{"c":11.915,"h":11.94,"l":11.9,"n":569,"o":11.935,"t":"2026-10-13T17:15:00Z","v":39967,"vw":11.92036},{"c":11.92,"h":11.945,"l":11.915,"n":478,"o":11.915,"t":"2026-10-13T17:30:00Z","v":34060,"vw":11.933477},{"c":11.84,"h":11.925,"l":11.84,"n":474,"o":11.925,"t":"2026-10-13T17:45:00Z","v":23960,"vw":11.891043},{"c":11.795,"h":11.85,"l":11.79,"n":1359,"o":11.845,"t":"2026-10-13T18:00:00Z","v":155824,"vw":11.812004},{"c":11.815,"h":11.815,"l":11.765,"n":905,"o":11.795,"t":"2026-10-13T18:15:00Z","v":95318,"vw":11.782471},{"c":11.845,"h":11.85,"l":11.795,"n":646,"o":11.82,"t":"2026-10-13T18:30:00Z","v":35293,"vw":11.816408},{"c":11.875,"h":11.91,"l":11.84,"n":891,"o":11.85,"t":"2026-10-13T18:45:00Z","v":65080,"vw":11.877022},{"c":11.88,"h":11.9,"l":11.86,"n":1244,"o":11.88,"t":"2026-10-13T19:00:00Z","v":116961,"vw":11.883598},{"c":11.78,"h":11.875,"l":11.71,"n":1733,"o":11.87,"t":"2026-10-13T19:15:00Z","v":183303,"vw":11.779894},{"c":11.765,"h":11.79,"l":11.75,"n":1438,"o":11.78,"t":"2026-10-13T19:30:00Z","v":123535,"vw":11.766723},{"c":11.72,"h":11.77,"l":11.71,"n":3432,"o":11.765,"t":"2026-10-13T19:45:00Z","v":345535,"vw":11.740278},{"c":11.73,"h":11.73,"l":11.725,"n":55,"o":11.725,"t":"2026-10-13T20:00:00Z","v":540927,"vw":11.729999},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-14T09:30:00Z","v":100,"vw":11.85},{"c":11.71,"h":11.78,"l":11.71,"n":14,"o":11.78,"t":"2026-10-14T12:30:00Z","v":608,"vw":11.75},{"c":11.74,"h":11.74,"l":11.65,"n":31,"o":11.71,"t":"2026-10-14T12:45:00Z","v":2058,"vw":11.685044},{"c":11.6,"h":11.74,"l":11.6,"n":4,"o":11.74,"t":"2026-10-14T13:15:00Z","v":829,"vw":11.695179},{"c":11.795,"h":11.81,"l":11.5,"n":379,"o":11.54,"t":"2026-10-14T13:30:00Z","v":48802,"vw":11.679316},{"c":11.755,"h":11.82,"l":11.73,"n":393,"o":11.79,"t":"2026-10-14T13:45:00Z","v":21806,"vw":11.779367},{"c":11.76,"h":11.85,"l":11.74,"n":718,"o":11.77,"t":"2026-10-14T14:00:00Z","v":43990,"vw":11.775478},{"c":11.785,"h":11.795,"l":11.735,"n":586,"o":11.77,"t":"2026-10-14T14:15:00Z","v":36424,"vw":11.769566},{"c":11.83,"h":11.865,"l":11.79,"n":798,"o":11.79,"t":"2026-10-14T14:30:00Z","v":53594,"vw":11.833399},{"c":11.815,"h":11.865,"l":11.815,"n":438,"o":11.835,"t":"2026-10-14T14:45:00Z","v":24154,"vw":11.845719},{"c":11.745,"h":11.855,"l":11.745,"n":692,"o":11.815,"t":"2026-10-14T15:00:00Z","v":45519,"vw":11.810511},{"c":11.775,"h":11.785,"l":11.745,"n":413,"o":11.745,"t":"2026-10-14T15:15:00Z","v":21258,"vw":11.761521},{"c":11.73,"h":11.78,"l":11.72,"n":552,"o":11.775,"t":"2026-10-14T15:30:00Z","v":27299,"vw":11.759105},{"c":11.685,"h":11.735,"l":11.685,"n":411,"o":11.735,"t":"2026-10-14T15:45:00Z","v":19438,"vw":11.71617},{"c":11.735,"h":11.75,"l":11.685,"n":536,"o":11.685,"t":"2026-10-14T16:00:00Z","v":28022,"vw":11.721354},{"c":11.755,"h":11.78,"l":11.735,"n":513,"o":11.735,"t":"2026-10-14T16:15:00Z","v":50972,"vw":11.768034},{"c":11.77,"h":11.795,"l":11.755,"n":495,"o":11.755,"t":"2026-10-14T16:30:00Z","v":23750,"vw":11.776684},{"c":11.73,"h":11.795,"l":11.725,"n":415,"o":11.78,"t":"2026-10-14T16:45:00Z","v":20447,"vw":11.768133},{"c":11.72,"h":11.735,"l":11.71,"n":435,"o":11.725,"t":"2026-10-14T17:00:00Z","v":22766,"vw":11.72195},{"c":11.74,"h":11.745,"l":11.715,"n":500,"o":11.72,"t":"2026-10-14T17:15:00Z","v":24948,"vw":11.731251},{"c":11.705,"h":11.745,"l":11.695,"n":752,"o":11.74,"t":"2026-10-14T17:30:00Z","v":35421,"vw":11.723368},{"c":11.715,"h":11.72,"l":11.685,"n":464,"o":11.7,"t":"2026-10-14T17:45:00Z","v":21090,"vw":11.702029},{"c":11.77,"h":11.815,"l":11.71,"n":1112,"o":11.715,"t":"2026-10-14T18:00:00Z","v":78018,"vw":11.777581},{"c":11.865,"h":11.865,"l":11.725,"n":1393,"o":11.76,"t":"2026-10-14T18:15:00Z","v":135554,"vw":11.797257},{"c":11.835,"h":11.865,"l":11.81,"n":849,"o":11.865,"t":"2026-10-14T18:30:00Z","v":58907,"vw":11.836482},{"c":11.855,"h":11.865,"l":11.795,"n":1227,"o":11.835,"t":"2026-10-14T18:45:00Z","v":169203,"vw":11.826293},{"c":11.905,"h":11.9188,"l":11.85,"n":810,"o":11.855,"t":"2026-10-14T19:00:00Z","v":53511,"vw":11.885684},{"c":11.875,"h":11.96,"l":11.875,"n":1977,"o":11.905,"t":"2026-10-14T19:15:00Z","v":208651,"vw":11.935265},{"c":11.955,"h":11.955,"l":11.87,"n":2222,"o":11.875,"t":"2026-10-14T19:30:00Z","v":298503,"vw":11.893971},{"c":12.12,"h":12.15,"l":11.95,"n":8003,"o":11.955,"t":"2026-10-14T19:45:00Z","v":1082619,"vw":12.08263},{"c":12,"h":12.13,"l":11.96,"n":49,"o":12.126,"t":"2026-10-14T20:00:00Z","v":683876,"vw":12.129631},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-14T20:30:00Z","v":565,"vw":11.84},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-14T21:00:00Z","v":1505,"vw":12.13},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-14T21:15:00Z","v":1505,"vw":12},{"c":12.19,"h":12.19,"l":12.1,"n":48,"o":12.1,"t":"2026-10-14T22:30:00Z","v":3118,"vw":12.139034},{"c":12.25,"h":12.25,"l":12.25,"n":26,"o":12.25,"t":"2026-10-15T11:30:00Z","v":2413,"vw":12.25},{"c":12.12,"h":12.12,"l":12.12,"n":6,"o":12.12,"t":"2026-10-15T12:00:00Z","v":204,"vw":12.12},{"c":12,"h":12.02,"l":12,"n":5,"o":12.02,"t":"2026-10-15T13:15:00Z","v":638,"vw":12.010772},{"c":11.94,"h":12.14,"l":11.85,"n":551,"o":12.01,"t":"2026-10-15T13:30:00Z","v":104093,"vw":12.027705},{"c":12.049,"h":12.09,"l":11.91,"n":607,"o":11.91,"t":"2026-10-15T13:45:00Z","v":38025,"vw":12.015472},{"c":12.255,"h":12.28,"l":12.06,"n":1334,"o":12.09,"t":"2026-10-15T14:00:00Z","v":103877,"vw":12.192685},{"c":12.215,"h":12.27,"l":12.195,"n":942,"o":12.26,"t":"2026-10-15T14:15:00Z","v":73473,"vw":12.231976},{"c":12.215,"h":12.25,"l":12.145,"n":986,"o":12.215,"t":"2026-10-15T14:30:00Z","v":248868,"vw":12.212525},{"c":12.25,"h":12.3,"l":12.215,"n":743,"o":12.215,"t":"2026-10-15T14:45:00Z","v":55036,"vw":12.261629},{"c":12.2,"h":12.265,"l":12.2,"n":556,"o":12.245,"t":"2026-10-15T15:00:00Z","v":31222,"vw":12.228496},{"c":12.195,"h":12.22,"l":12.175,"n":610,"o":12.18,"t":"2026-10-15T15:15:00Z","v":32274,"vw":12.19444},{"c":12.17,"h":12.205,"l":12.17,"n":573,"o":12.195,"t":"2026-10-15T15:30:00Z","v":21953,"vw":12.18059},{"c":12.145,"h":12.175,"l":12.13,"n":694,"o":12.165,"t":"2026-10-15T15:45:00Z","v":29001,"vw":12.159765},{"c":12.085,"h":12.17,"l":12.07,"n":794,"o":12.145,"t":"2026-10-15T16:00:00Z","v":54395,"vw":12.122532},{"c":12.065,"h":12.085,"l":12.045,"n":729,"o":12.085,"t":"2026-10-15T16:15:00Z","v":36119,"vw":12.069336},{"c":12.085,"h":12.09,"l":12.06,"n":638,"o":12.065,"t":"2026-10-15T16:30:00Z","v":34794,"vw":12.074425},{"c":12.06,"h":12.095,"l":12.06,"n":598,"o":12.085,"t":"2026-10-15T16:45:00Z","v":33677,"vw":12.081916},{"c":12.115,"h":12.135,"l":12.06,"n":893,"o":12.065,"t":"2026-10-15T17:00:00Z","v":87683,"vw":12.096959},{"c":12.055,"h":12.115,"l":12.04,"n":702,"o":12.115,"t":"2026-10-15T17:15:00Z","v":129335,"vw":12.088795},{"c":12.095,"h":12.11,"l":12.055,"n":565,"o":12.06,"t":"2026-10-15T17:30:00Z","v":31697,"vw":12.085558},{"c":12.115,"h":12.12,"l":12.09,"n":704,"o":12.1,"t":"2026-10-15T17:45:00Z","v":36510,"vw":12.106975},{"c":12.015,"h":12.115,"l":12,"n":784,"o":12.115,"t":"2026-10-15T18:00:00Z","v":56558,"vw":12.058528},{"c":12.065,"h":12.075,"l":12.01,"n":803,"o":12.02,"t":"2026-10-15T18:15:00Z","v":74071,"vw":12.036397},{"c":12.085,"h":12.09,"l":12.06,"n":647,"o":12.065,"t":"2026-10-15T18:30:00Z","v":33379,"vw":12.075946},{"c":12.16,"h":12.17,"l":12.08,"n":890,"o":12.085,"t":"2026-10-15T18:45:00Z","v":126194,"vw":12.107492},{"c":12.2,"h":12.2,"l":12.125,"n":904,"o":12.16,"t":"2026-10-15T19:00:00Z","v":49194,"vw":12.164184},{"c":12.25,"h":12.265,"l":12.21,"n":948,"o":12.21,"t":"2026-10-15T19:15:00Z","v":46700,"vw":12.23939},{"c":12.215,"h":12.265,"l":12.17,"n":1647,"o":12.255,"t":"2026-10-15T19:30:00Z","v":151023,"vw":12.216589},{"c":12.255,"h":12.35,"l":12.17,"n":5568,"o":12.215,"t":"2026-10-15T19:45:00Z","v":532381,"vw":12.278793},{"c":12.27,"h":12.27,"l":12.27,"n":23,"o":12.27,"t":"2026-10-15T20:00:00Z","v":617614,"vw":12.27},{"c":12.35,"h":12.35,"l":12.15,"n":20,"o":12.22,"t":"2026-10-16T11:00:00Z","v":3539,"vw":12.244819},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-16T11:15:00Z","v":100,"vw":12.21},{"c":12.37,"h":12.45,"l":12.27,"n":248,"o":12.27,"t":"2026-10-16T13:30:00Z","v":61507,"vw":12.292582},{"c":12.235,"h":12.4,"l":12.234,"n":563,"o":12.4,"t":"2026-10-16T13:45:00Z","v":84584,"vw":12.31274},{"c":12.19,"h":12.265,"l":12.17,"n":718,"o":12.24,"t":"2026-10-16T14:00:00Z","v":47214,"vw":12.219017},{"c":12.105,"h":12.225,"l":12.1,"n":819,"o":12.19,"t":"2026-10-16T14:15:00Z","v":68871,"vw":12.157312},{"c":12.07,"h":12.145,"l":12.07,"n":575,"o":12.105,"t":"2026-10-16T14:30:00Z","v":35856,"vw":12.111044},{"c":12.03,"h":12.075,"l":12.02,"n":787,"o":12.07,"t":"2026-10-16T14:45:00Z","v":58881,"vw":12.047748},{"c":11.96,"h":12.04,"l":11.955,"n":902,"o":12.04,"t":"2026-10-16T15:00:00Z","v":79547,"vw":11.993278},{"c":11.945,"h":12.015,"l":11.94,"n":896,"o":11.955,"t":"2026-10-16T15:15:00Z","v":61749,"vw":11.971492},{"c":11.915,"h":11.975,"l":11.915,"n":671,"o":11.94,"t":"2026-10-16T15:30:00Z","v":36652,"vw":11.943473},{"c":11.9101,"h":11.945,"l":11.895,"n":715,"o":11.915,"t":"2026-10-16T15:45:00Z","v":47415,"vw":11.914564},{"c":11.88,"h":11.915,"l":11.835,"n":728,"o":11.915,"t":"2026-10-16T16:00:00Z","v":48621,"vw":11.872857},{"c":11.855,"h":11.88,"l":11.85,"n":566,"o":11.875,"t":"2026-10-16T16:15:00Z","v":29102,"vw":11.864843},{"c":11.86,"h":11.87,"l":11.82,"n":567,"o":11.85,"t":"2026-10-16T16:30:00Z","v":33892,"vw":11.842311},{"c":11.95,"h":11.975,"l":11.85,"n":742,"o":11.855,"t":"2026-10-16T16:45:00Z","v":52719,"vw":11.908947},{"c":11.825,"h":11.955,"l":11.825,"n":563,"o":11.95,"t":"2026-10-16T17:00:00Z","v":30813,"vw":11.872775},{"c":11.8,"h":11.82,"l":11.79,"n":673,"o":11.82,"t":"2026-10-16T17:15:00Z","v":42943,"vw":11.806113},{"c":11.785,"h":11.82,"l":11.75,"n":872,"o":11.81,"t":"2026-10-16T17:30:00Z","v":63384,"vw":11.790797},{"c":11.74,"h":11.79,"l":11.73,"n":799,"o":11.785,"t":"2026-10-16T17:45:00Z","v":53383,"vw":11.76035},{"c":11.735,"h":11.745,"l":11.715,"n":699,"o":11.735,"t":"2026-10-16T18:00:00Z","v":45188,"vw":11.728836},{"c":11.685,"h":11.735,"l":11.68,"n":901,"o":11.735,"t":"2026-10-16T18:15:00Z","v":55124,"vw":11.706383},{"c":11.705,"h":11.735,"l":11.685,"n":743,"o":11.685,"t":"2026-10-16T18:30:00Z","v":55978,"vw":11.711429},{"c":11.72,"h":11.72,"l":11.69,"n":612,"o":11.705,"t":"2026-10-16T18:45:00Z","v":38660,"vw":11.7062},{"c":11.72,"h":11.725,"l":11.69,"n":879,"o":11.72,"t":"2026-10-16T19:00:00Z","v":51054,"vw":11.710244},{"c":11.74,"h":11.745,"l":11.685,"n":1112,"o":11.725,"t":"2026-10-16T19:15:00Z","v":76649,"vw":11.71706},{"c":11.725,"h":11.755,"l":11.7,"n":1410,"o":11.75,"t":"2026-10-16T19:30:00Z","v":112222,"vw":11.72834},{"c":11.83,"h":11.83,"l":11.69,"n":3446,"o":11.73,"t":"2026-10-16T19:45:00Z","v":345431,"vw":11.769238},{"c":11.81,"h":11.81,"l":11.81,"n":34,"o":11.81,"t":"2026-10-16T20:00:00Z","v":731773,"vw":11.81},{"c":11.7,"h":11.74,"l":11.56,"n":30,"o":11.73,"t":"2026-10-19T11:00:00Z","v":2804,"vw":11.72132},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-19T11:15:00Z","v":100,"vw":11.75},{"c":11.8,"h":11.8,"l":11.8,"n":14,"o":11.8,"t":"2026-10-19T11:45:00Z","v":2366,"vw":11.8},{"c":11.9,"h":11.95,"l":11.81,"n":17,"o":11.95,"t":"2026-10-19T12:15:00Z","v":1721,"vw":11.895152},{"c":11.81,"h":11.8438,"l":11.8,"n":22,"o":11.8,"t":"2026-10-19T12:30:00Z","v":2677,"vw":11.821887},{"c":11.795,"h":11.95,"l":11.78,"n":218,"o":11.92,"t":"2026-10-19T13:30:00Z","v":27051,"vw":11.890448},{"c":11.775,"h":11.845,"l":11.73,"n":586,"o":11.795,"t":"2026-10-19T13:45:00Z","v":42362,"vw":11.774846},{"c":11.865,"h":11.875,"l":11.775,"n":918,"o":11.775,"t":"2026-10-19T14:00:00Z","v":44391,"vw":11.825235},{"c":11.865,"h":11.88,"l":11.83,"n":682,"o":11.87,"t":"2026-10-19T14:15:00Z","v":31155,"vw":11.859111},{"c":11.77,"h":11.865,"l":11.77,"n":641,"o":11.865,"t":"2026-10-19T14:30:00Z","v":26547,"vw":11.81323},{"c":11.78,"h":11.78,"l":11.74,"n":676,"o":11.775,"t":"2026-10-19T14:45:00Z","v":39340,"vw":11.758617},{"c":11.79,"h":11.79,"l":11.715,"n":799,"o":11.78,"t":"2026-10-19T15:00:00Z","v":40631,"vw":11.746876},{"c":11.79,"h":11.795,"l":11.78,"n":564,"o":11.785,"t":"2026-10-19T15:15:00Z","v":30619,"vw":11.785616},{"c":11.79,"h":11.8,"l":11.78,"n":604,"o":11.785,"t":"2026-10-19T15:30:00Z","v":22381,"vw":11.791264},{"c":11.8003,"h":11.82,"l":11.77,"n":599,"o":11.79,"t":"2026-10-19T15:45:00Z","v":30141,"vw":11.792608},{"c":11.79,"h":11.8,"l":11.77,"n":550,"o":11.8,"t":"2026-10-19T16:00:00Z","v":20002,"vw":11.78284},{"c":11.78,"h":11.825,"l":11.7723,"n":492,"o":11.795,"t":"2026-10-19T16:15:00Z","v":23261,"vw":11.795188},{"c":11.75,"h":11.8,"l":11.74,"n":540,"o":11.78,"t":"2026-10-19T16:30:00Z","v":43556,"vw":11.764381},{"c":11.67,"h":11.745,"l":11.67,"n":489,"o":11.74,"t":"2026-10-19T16:45:00Z","v":20470,"vw":11.716952},{"c":11.66,"h":11.675,"l":11.64,"n":613,"o":11.67,"t":"2026-10-19T17:00:00Z","v":25567,"vw":11.656205},{"c":11.68,"h":11.695,"l":11.66,"n":502,"o":11.66,"t":"2026-10-19T17:15:00Z","v":23689,"vw":11.683628},{"c":11.71,"h":11.73,"l":11.67,"n":719,"o":11.68,"t":"2026-10-19T17:30:00Z","v":44713,"vw":11.691522},{"c":11.7,"h":11.72,"l":11.695,"n":436,"o":11.71,"t":"2026-10-19T17:45:00Z","v":18983,"vw":11.709551},{"c":11.66,"h":11.71,"l":11.66,"n":625,"o":11.7,"t":"2026-10-19T18:00:00Z","v":24326,"vw":11.688151},{"c":11.635,"h":11.665,"l":11.62,"n":651,"o":11.66,"t":"2026-10-19T18:15:00Z","v":30316,"vw":11.638872},{"c":11.65,"h":11.655,"l":11.63,"n":599,"o":11.635,"t":"2026-10-19T18:30:00Z","v":28396,"vw":11.638829},{"c":11.655,"h":11.66,"l":11.64,"n":635,"o":11.66,"t":"2026-10-19T18:45:00Z","v":39225,"vw":11.650342},{"c":11.665,"h":11.67,"l":11.655,"n":737,"o":11.66,"t":"2026-10-19T19:00:00Z","v":31017,"vw":11.662733},{"c":11.715,"h":11.72,"l":11.66,"n":950,"o":11.665,"t":"2026-10-19T19:15:00Z","v":50753,"vw":11.684836},{"c":11.705,"h":11.725,"l":11.705,"n":1084,"o":11.715,"t":"2026-10-19T19:30:00Z","v":69084,"vw":11.715013},{"c":11.625,"h":11.705,"l":11.605,"n":4460,"o":11.705,"t":"2026-10-19T19:45:00Z","v":420422,"vw":11.645509},{"c":11.63,"h":11.63,"l":11.63,"n":35,"o":11.63,"t":"2026-10-19T20:00:00Z","v":1936253,"vw":11.63},{"c":11.6996,"h":11.6996,"l":11.6996,"n":1,"o":11.6996,"t":"2026-10-19T20:15:00Z","v":1000,"vw":11.6996},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-19T20:30:00Z","v":100,"vw":11.74},{"c":11.5,"h":11.59,"l":11.5,"n":12,"o":11.5,"t":"2026-10-20T08:00:00Z","v":1610,"vw":11.575372},{"c":11.65,"h":11.7,"l":11.58,"n":14,"o":11.58,"t":"2026-10-20T08:15:00Z","v":519,"vw":11.657463},{"c":11.55,"h":11.67,"l":11.55,"n":24,"o":11.58,"t":"2026-10-20T11:00:00Z","v":4423,"vw":11.607154},{"c":11.72,"h":11.72,"l":11.58,"n":23,"o":11.64,"t":"2026-10-20T12:15:00Z","v":968,"vw":11.696842},{"c":11.65,"h":11.65,"l":11.65,"n":5,"o":11.65,"t":"2026-10-20T12:45:00Z","v":104,"vw":11.65},{"c":11.69,"h":11.785,"l":11.63,"n":513,"o":11.66,"t":"2026-10-20T13:30:00Z","v":62098,"vw":11.719052},{"c":11.69,"h":11.73,"l":11.6375,"n":404,"o":11.7,"t":"2026-10-20T13:45:00Z","v":21879,"vw":11.683845},{"c":11.675,"h":11.7,"l":11.5911,"n":608,"o":11.7,"t":"2026-10-20T14:00:00Z","v":34140,"vw":11.655716},{"c":11.815,"h":11.815,"l":11.675,"n":598,"o":11.68,"t":"2026-10-20T14:15:00Z","v":33165,"vw":11.745049},{"c":11.745,"h":11.83,"l":11.725,"n":1054,"o":11.82,"t":"2026-10-20T14:30:00Z","v":78885,"vw":11.754187},{"c":11.78,"h":11.78,"l":11.705,"n":692,"o":11.745,"t":"2026-10-20T14:45:00Z","v":41355,"vw":11.742984},{"c":11.695,"h":11.81,"l":11.685,"n":833,"o":11.785,"t":"2026-10-20T15:00:00Z","v":47743,"vw":11.747358},{"c":11.725,"h":11.77,"l":11.695,"n":733,"o":11.7,"t":"2026-10-20T15:15:00Z","v":37391,"vw":11.730539},{"c":11.775,"h":11.78,"l":11.705,"n":384,"o":11.72,"t":"2026-10-20T15:30:00Z","v":16138,"vw":11.726937},{"c":11.745,"h":11.78,"l":11.745,"n":354,"o":11.775,"t":"2026-10-20T15:45:00Z","v":17291,"vw":11.764971},{"c":11.755,"h":11.755,"l":11.725,"n":554,"o":11.74,"t":"2026-10-20T16:00:00Z","v":21198,"vw":11.741297},{"c":11.72,"h":11.765,"l":11.72,"n":654,"o":11.755,"t":"2026-10-20T16:15:00Z","v":29056,"vw":11.740915},{"c":11.745,"h":11.755,"l":11.7,"n":959,"o":11.72,"t":"2026-10-20T16:30:00Z","v":73347,"vw":11.734283},{"c":11.7,"h":11.75,"l":11.69,"n":483,"o":11.745,"t":"2026-10-20T16:45:00Z","v":25938,"vw":11.717989},{"c":11.73,"h":11.75,"l":11.705,"n":463,"o":11.706,"t":"2026-10-20T17:00:00Z","v":20996,"vw":11.73254},{"c":11.735,"h":11.745,"l":11.73,"n":328,"o":11.73,"t":"2026-10-20T17:15:00Z","v":47701,"vw":11.732163},{"c":11.735,"h":11.755,"l":11.72,"n":533,"o":11.74,"t":"2026-10-20T17:30:00Z","v":28423,"vw":11.735323},{"c":11.735,"h":11.75,"l":11.725,"n":459,"o":11.73,"t":"2026-10-20T17:45:00Z","v":24021,"vw":11.740183},{"c":11.72,"h":11.745,"l":11.71,"n":531,"o":11.74,"t":"2026-10-20T18:00:00Z","v":35419,"vw":11.72962},{"c":11.79,"h":11.79,"l":11.715,"n":622,"o":11.715,"t":"2026-10-20T18:15:00Z","v":42420,"vw":11.750421},{"c":11.795,"h":11.825,"l":11.78,"n":1171,"o":11.785,"t":"2026-10-20T18:30:00Z","v":110223,"vw":11.803553},{"c":11.825,"h":11.835,"l":11.795,"n":1070,"o":11.8,"t":"2026-10-20T18:45:00Z","v":87253,"vw":11.819275},{"c":11.76,"h":11.84,"l":11.75,"n":822,"o":11.825,"t":"2026-10-20T19:00:00Z","v":55252,"vw":11.791468},{"c":11.785,"h":11.79,"l":11.745,"n":1126,"o":11.765,"t":"2026-10-20T19:15:00Z","v":106991,"vw":11.760077},{"c":11.775,"h":11.81,"l":11.77,"n":1384,"o":11.785,"t":"2026-10-20T19:30:00Z","v":106091,"vw":11.790469},{"c":11.725,"h":11.775,"l":11.72,"n":4279,"o":11.77,"t":"2026-10-20T19:45:00Z","v":422709,"vw":11.74687},{"c":11.72,"h":11.725,"l":11.72,"n":35,"o":11.725,"t":"2026-10-20T20:00:00Z","v":434920,"vw":11.720004},{"c":11.74,"h":11.75,"l":11.58,"n":28,"o":11.58,"t":"2026-10-21T12:00:00Z","v":2316,"vw":11.643182},{"c":11.69,"h":11.69,"l":11.62,"n":8,"o":11.62,"t":"2026-10-21T13:00:00Z","v":1255,"vw":11.634011},{"c":11.865,"h":11.88,"l":11.63,"n":422,"o":11.63,"t":"2026-10-21T13:30:00Z","v":53600,"vw":11.756788},{"c":11.79,"h":11.925,"l":11.79,"n":442,"o":11.88,"t":"2026-10-21T13:45:00Z","v":28638,"vw":11.848173},{"c":11.79,"h":11.84,"l":11.7,"n":920,"o":11.78,"t":"2026-10-21T14:00:00Z","v":68515,"vw":11.752889},{"c":11.765,"h":11.82,"l":11.76,"n":808,"o":11.805,"t":"2026-10-21T14:15:00Z","v":42010,"vw":11.799082},{"c":11.74,"h":11.81,"l":11.735,"n":627,"o":11.765,"t":"2026-10-21T14:30:00Z","v":31975,"vw":11.772973},{"c":11.745,"h":11.77,"l":11.735,"n":626,"o":11.745,"t":"2026-10-21T14:45:00Z","v":30182,"vw":11.75302},{"c":11.735,"h":11.76,"l":11.73,"n":567,"o":11.74,"t":"2026-10-21T15:00:00Z","v":27718,"vw":11.740286},{"c":11.805,"h":11.81,"l":11.73,"n":714,"o":11.735,"t":"2026-10-21T15:15:00Z","v":36949,"vw":11.752888},{"c":11.775,"h":11.805,"l":11.77,"n":449,"o":11.805,"t":"2026-10-21T15:30:00Z","v":21498,"vw":11.782262},{"c":11.79,"h":11.795,"l":11.75,"n":803,"o":11.78,"t":"2026-10-21T15:45:00Z","v":83118,"vw":11.772975},{"c":11.825,"h":11.825,"l":11.78,"n":602,"o":11.79,"t":"2026-10-21T16:00:00Z","v":26174,"vw":11.794096},{"c":11.805,"h":11.825,"l":11.79,"n":597,"o":11.825,"t":"2026-10-21T16:15:00Z","v":45941,"vw":11.802581},{"c":11.825,"h":11.85,"l":11.8,"n":812,"o":11.81,"t":"2026-10-21T16:30:00Z","v":45482,"vw":11.819247},{"c":11.83,"h":11.845,"l":11.81,"n":455,"o":11.82,"t":"2026-10-21T16:45:00Z","v":16410,"vw":11.824635},{"c":11.81,"h":11.825,"l":11.79,"n":566,"o":11.82,"t":"2026-10-21T17:00:00Z","v":26294,"vw":11.807553},{"c":11.825,"h":11.825,"l":11.81,"n":391,"o":11.81,"t":"2026-10-21T17:15:00Z","v":16087,"vw":11.817435},{"c":11.8,"h":11.823,"l":11.8,"n":466,"o":11.82,"t":"2026-10-21T17:30:00Z","v":17790,"vw":11.81105},{"c":11.845,"h":11.85,"l":11.795,"n":992,"o":11.805,"t":"2026-10-21T17:45:00Z","v":168369,"vw":11.816519},{"c":11.905,"h":11.92,"l":11.85,"n":525,"o":11.85,"t":"2026-10-21T18:00:00Z","v":24395,"vw":11.888507},{"c":11.895,"h":11.9068,"l":11.885,"n":540,"o":11.9068,"t":"2026-10-21T18:15:00Z","v":31499,"vw":11.895758},{"c":11.87,"h":11.915,"l":11.865,"n":689,"o":11.895,"t":"2026-10-21T18:30:00Z","v":48297,"vw":11.89543},{"c":11.845,"h":11.895,"l":11.83,"n":879,"o":11.8701,"t":"2026-10-21T18:45:00Z","v":38864,"vw":11.870598},{"c":11.825,"h":11.85,"l":11.8,"n":854,"o":11.845,"t":"2026-10-21T19:00:00Z","v":47754,"vw":11.817059},{"c":11.89,"h":11.895,"l":11.83,"n":957,"o":11.83,"t":"2026-10-21T19:15:00Z","v":52535,"vw":11.873769},{"c":11.895,"h":11.915,"l":11.885,"n":1060,"o":11.895,"t":"2026-10-21T19:30:00Z","v":53556,"vw":11.893818},{"c":11.785,"h":11.91,"l":11.78,"n":3631,"o":11.895,"t":"2026-10-21T19:45:00Z","v":360972,"vw":11.832293},{"c":11.79,"h":11.79,"l":11.79,"n":37,"o":11.79,"t":"2026-10-21T20:00:00Z","v":649918,"vw":11.79},{"c":11.67,"h":11.85,"l":11.65,"n":38,"o":11.85,"t":"2026-10-22T11:00:00Z","v":3497,"vw":11.674491},{"c":11.83,"h":11.85,"l":11.79,"n":6,"o":11.85,"t":"2026-10-22T12:00:00Z","v":303,"vw":11.823333},{"c":11.96,"h":12.07,"l":11.765,"n":441,"o":11.78,"t":"2026-10-22T13:30:00Z","v":56054,"vw":11.915833},{"c":12.09,"h":12.1,"l":11.94,"n":684,"o":11.96,"t":"2026-10-22T13:45:00Z","v":66133,"vw":12.022289},{"c":12.05,"h":12.145,"l":12.03,"n":703,"o":12.1,"t":"2026-10-22T14:00:00Z","v":56948,"vw":12.085885},{"c":11.96,"h":12.105,"l":11.95,"n":1046,"o":12.055,"t":"2026-10-22T14:15:00Z","v":95971,"vw":12.012497},{"c":12.04,"h":12.05,"l":11.955,"n":481,"o":11.955,"t":"2026-10-22T14:30:00Z","v":32124,"vw":11.992545},{"c":12.075,"h":12.075,"l":12.025,"n":520,"o":12.045,"t":"2026-10-22T14:45:00Z","v":35400,"vw":12.051606},{"c":12.05,"h":12.095,"l":12.03,"n":698,"o":12.075,"t":"2026-10-22T15:00:00Z","v":60324,"vw":12.061699},{"c":12.04,"h":12.09,"l":12.04,"n":511,"o":12.055,"t":"2026-10-22T15:15:00Z","v":31836,"vw":12.072789},{"c":11.945,"h":12.04,"l":11.94,"n":555,"o":12.04,"t":"2026-10-22T15:30:00Z","v":40238,"vw":11.992807},{"c":12.035,"h":12.04,"l":11.935,"n":637,"o":11.94,"t":"2026-10-22T15:45:00Z","v":33267,"vw":11.985231},{"c":11.985,"h":12.06,"l":11.965,"n":671,"o":12.04,"t":"2026-10-22T16:00:00Z","v":45991,"vw":12.006359},{"c":11.995,"h":12,"l":11.975,"n":369,"o":11.99,"t":"2026-10-22T16:15:00Z","v":35802,"vw":11.986623},{"c":11.865,"h":11.995,"l":11.83,"n":688,"o":11.99,"t":"2026-10-22T16:30:00Z","v":47031,"vw":11.897405},{"c":11.885,"h":11.91,"l":11.83,"n":489,"o":11.865,"t":"2026-10-22T16:45:00Z","v":31277,"vw":11.86025},{"c":11.825,"h":11.885,"l":11.79,"n":768,"o":11.885,"t":"2026-10-22T17:00:00Z","v":78093,"vw":11.835316},{"c":11.83,"h":11.84,"l":11.795,"n":583,"o":11.82,"t":"2026-10-22T17:15:00Z","v":35969,"vw":11.812912},{"c":11.84,"h":11.87,"l":11.82,"n":431,"o":11.82,"t":"2026-10-22T17:30:00Z","v":23055,"vw":11.846291},{"c":11.885,"h":11.915,"l":11.82,"n":778,"o":11.83,"t":"2026-10-22T17:45:00Z","v":127600,"vw":11.868127},{"c":11.845,"h":11.885,"l":11.8,"n":1110,"o":11.885,"t":"2026-10-22T18:00:00Z","v":193640,"vw":11.831252},{"c":11.925,"h":11.955,"l":11.85,"n":725,"o":11.85,"t":"2026-10-22T18:15:00Z","v":81205,"vw":11.90579},{"c":11.925,"h":11.935,"l":11.915,"n":566,"o":11.925,"t":"2026-10-22T18:30:00Z","v":40147,"vw":11.923537},{"c":11.9,"h":11.93,"l":11.88,"n":961,"o":11.93,"t":"2026-10-22T18:45:00Z","v":68909,"vw":11.901604},{"c":11.9,"h":11.915,"l":11.875,"n":812,"o":11.9,"t":"2026-10-22T19:00:00Z","v":51486,"vw":11.898902},{"c":11.975,"h":11.99,"l":11.905,"n":1098,"o":11.905,"t":"2026-10-22T19:15:00Z","v":110484,"vw":11.953019},{"c":11.95,"h":11.975,"l":11.945,"n":1487,"o":11.975,"t":"2026-10-22T19:30:00Z","v":116347,"vw":11.959152},{"c":11.97,"h":12.055,"l":11.94,"n":5498,"o":11.95,"t":"2026-10-22T19:45:00Z","v":830688,"vw":11.995953},{"c":11.9609,"h":11.98,"l":11.9609,"n":41,"o":11.98,"t":"2026-10-22T20:00:00Z","v":445034,"vw":11.979096},{"c":11.9,"h":11.9,"l":11.89,"n":2,"o":11.89,"t":"2026-10-22T20:45:00Z","v":500,"vw":11.894}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1866062517958657,"strike":21.267874964082687,"iv":1.3406544066504915,"gamma":0.0381238770058564,"theta":-0.013158871588295462,"vega":0.005647421312696443,"rho":0.0007775635186104476,"breakevenPct":80.28975811662647},{"delta":0.15,"premium":0.29409439258314773,"strike":19.118112148337044,"iv":1.304236440702698,"gamma":0.05238600488018982,"theta":-0.017171180118658515,"vega":0.007558526060969762,"rho":0.0011572805877725334,"breakevenPct":63.12778605815287},{"delta":0.2,"premium":0.3779786604884729,"strike":17.20213395115271,"iv":1.2298618369082766,"gamma":0.07336039642517117,"theta":-0.019661539620905884,"vega":0.009229515998219341,"rho":0.0015533911385033723,"breakevenPct":47.73203875328724},{"delta":0.25,"premium":0.39002306097810585,"strike":15.997693902189413,"iv":1.039963825405132,"gamma":0.11476398340642854,"theta":-0.017519751808173844,"vega":0.010169701449495125,"rho":0.0019993962784938,"breakevenPct":37.71190725350856},{"delta":0.3,"premium":0.4020674614677388,"strike":14.793253853226117,"iv":0.8500658139019874,"gamma":0.15616757038768592,"theta":-0.015377963995441805,"vega":0.011109886900770909,"rho":0.002445401418484228,"breakevenPct":27.691775753729882},{"delta":0.35,"premium":0.4141118619573718,"strike":13.58881380426282,"iv":0.6601678023988428,"gamma":0.19757115736894332,"theta":-0.013236176182709765,"vega":0.012050072352046692,"rho":0.0028914065584746554,"breakevenPct":17.671644253951193},{"delta":0.4,"premium":0.4410328879753341,"strike":12.475334018499487,"iv":0.48929720452209663,"gamma":0.233704542651593,"theta":-0.011261521068859198,"vega":0.012837841726618705,"rho":0.0033276469676761546,"breakevenPct":8.540898373737987},{"delta":0.45,"premium":0.6080421377183967,"strike":12.218396711202466,"iv":0.4976014182939363,"gamma":0.22021019527235353,"theta":-0.010860698869475847,"vega":0.012190359712230215,"rho":0.00367193616194857,"breakevenPct":7.785200411099694},{"delta":0.5,"premium":0.7750513874614593,"strike":11.961459403905447,"iv":0.505905632065776,"gamma":0.2067158478931141,"theta":-0.010459876670092497,"vega":0.011542877697841727,"rho":0.004016225356220985,"breakevenPct":7.029502448461402},{"delta":0.55,"premium":0.9420606372045222,"strike":11.704522096608427,"iv":0.5142098458376156,"gamma":0.1932215005138746,"theta":-0.010059054470709147,"vega":0.010895395683453237,"rho":0.004360514550493401,"breakevenPct":6.273804485823108},{"delta":0.6,"premium":1.1090698869475846,"strike":11.447584789311408,"iv":0.5225140596094553,"gamma":0.17972715313463516,"theta":-0.009658232271325796,"vega":0.010247913669064749,"rho":0.0047048037447658154,"breakevenPct":5.518106523184818},{"delta":0.65,"premium":1.2760791366906474,"strike":11.190647482014388,"iv":0.530818273381295,"gamma":0.16623280575539567,"theta":-0.009257410071942446,"vega":0.009600431654676259,"rho":0.0050490929390382315,"breakevenPct":4.762408560546524},{"delta":0.7,"premium":1.4430883864337098,"strike":10.933710174717369,"iv":0.5391224871531346,"gamma":0.15273845837615624,"theta":-0.008856587872559097,"vega":0.00895294964028777,"rho":0.005393382133310647,"breakevenPct":4.006710597908231},{"delta":0.75,"premium":1.6100976361767727,"strike":10.67677286742035,"iv":0.5474267009249744,"gamma":0.13924411099691678,"theta":-0.008455765673175745,"vega":0.00830546762589928,"rho":0.005737671327583062,"breakevenPct":3.251012635269939},{"delta":0.8,"premium":1.7771068859198356,"strike":10.41983556012333,"iv":0.555730914696814,"gamma":0.12574976361767728,"theta":-0.008054943473792394,"vega":0.007657985611510791,"rho":0.006081960521855478,"breakevenPct":2.495314672631645},{"delta":0.85,"premium":1.944116135662898,"strike":10.162898252826311,"iv":0.5640351284686537,"gamma":0.11225541623843785,"theta":-0.007654121274409045,"vega":0.0070105035971223025,"rho":0.006426249716127893,"breakevenPct":1.7396167099933537},{"delta":0.9,"premium":3.3169651091054164,"strike":8.745579099895627,"iv":0.9922547002694813,"gamma":0.08085957736640303,"theta":-0.008808814486286943,"vega":0.005743789030645633,"rho":0.00582137387399943,"breakevenPct":1.3659177226978472}],"put":[{"delta":0.1,"premium":0.13819579758234207,"strike":8.773193252744736,"iv":0.8946529374288041,"gamma":0.06719641786720118,"theta":-0.0078024294938928655,"vega":0.005665526709938644,"rho":-0.0010762689627859551,"breakevenPct":27.43699617510594},{"delta":0.15,"premium":0.1837848420087554,"strike":10.030292558650881,"iv":0.6486139951905427,"gamma":0.1062752004573838,"theta":-0.008351447880110219,"vega":0.0076463152586878315,"rho":-0.0015981284057347183,"breakevenPct":17.256237675276267},{"delta":0.2,"premium":0.2585775694514501,"strike":10.288198515349828,"iv":0.6248656665365596,"gamma":0.12311154126175057,"theta":-0.008346075294467965,"vega":0.008174060114714582,"rho":-0.002133250750011088,"breakevenPct":15.717471042870782},{"delta":0.25,"premium":0.33337029689414477,"strike":10.546104472048775,"iv":0.6011173378825765,"gamma":0.13994788206611733,"theta":-0.008340702708825712,"vega":0.008701804970741333,"rho":-0.002668373094287458,"breakevenPct":14.178704410465299},{"delta":0.3,"premium":0.4081630243368395,"strike":10.804010428747722,"iv":0.5773690092285932,"gamma":0.1567842228704841,"theta":-0.008335330123183458,"vega":0.009229549826768085,"rho":-0.0032034954385638274,"breakevenPct":12.639937778059815},{"delta":0.35,"premium":0.48295575177953415,"strike":11.06191638544667,"iv":0.5536206805746101,"gamma":0.17362056367485088,"theta":-0.008329957537541205,"vega":0.009757294682794834,"rho":-0.0037386177828401972,"breakevenPct":11.10117114565433},{"delta":0.4,"premium":0.5577484792222289,"strike":11.319822342145617,"iv":0.529872351920627,"gamma":0.19045690447921768,"theta":-0.008324584951898951,"vega":0.010285039538821587,"rho":-0.004273740127116567,"breakevenPct":9.562404513248845},{"delta":0.45,"premium":0.6325412066649236,"strike":11.577728298844566,"iv":0.5061240232666437,"gamma":0.20729324528358445,"theta":-0.008319212366256698,"vega":0.010812784394848337,"rho":-0.004808862471392937,"breakevenPct":8.023637880843362},{"delta":0.5,"premium":0.7073339341076184,"strike":11.835634255543512,"iv":0.4823756946126606,"gamma":0.2241295860879512,"theta":-0.008313839780614445,"vega":0.011340529250875088,"rho":-0.005343984815669308,"breakevenPct":6.4848712484378765},{"delta":0.55,"premium":0.7821266615503131,"strike":12.09354021224246,"iv":0.4586273659586775,"gamma":0.240965926892318,"theta":-0.008308467194972191,"vega":0.01186827410690184,"rho":-0.005879107159945677,"breakevenPct":4.946104616032391},{"delta":0.6,"premium":0.8569193889930076,"strike":12.351446168941406,"iv":0.43487903730469435,"gamma":0.25780226769668474,"theta":-0.008303094609329938,"vega":0.012396018962928591,"rho":-0.0064142295042220465,"breakevenPct":3.4073379836269098},{"delta":0.65,"premium":1.1736955352339966,"strike":12.785099515868747,"iv":0.46479741796664875,"gamma":0.24830710059171598,"theta":-0.008607907477138247,"vega":0.012278052716514255,"rho":-0.007131873645373437,"breakevenPct":2.425176633321436},{"delta":0.7,"premium":1.819203873050026,"strike":13.45750403442711,"iv":0.5676215169445937,"gamma":0.20304082840236692,"theta":-0.009334104357181279,"vega":0.011282894029047875,"rho":-0.008097471925675797,"breakevenPct":2.1991583077556003},{"delta":0.75,"premium":2.464712210866057,"strike":14.129908552985476,"iv":0.670445615922539,"gamma":0.15777455621301775,"theta":-0.010060301237224314,"vega":0.010287735341581495,"rho":-0.009063070205978161,"breakevenPct":1.973139982189764},{"delta":0.8,"premium":3.1102205486820877,"strike":14.802313071543843,"iv":0.7732697149004842,"gamma":0.11250828402366858,"theta":-0.010786498117267349,"vega":0.009292576654115113,"rho":-0.010028668486280522,"breakevenPct":1.7471216566239276},{"delta":0.85,"premium":8.03792456384418,"strike":19.678975775089697,"iv":1.4223430480013872,"gamma":0.05134501768538739,"theta":-0.017574790678406484,"vega":0.007776604505677828,"rho":-0.014372375003837968,"breakevenPct":2.176040241634329}]},"raw":{"call":[{"delta":0.1,"premium":0.1866062517958657,"strike":21.267874964082687,"iv":1.3406544066504915,"gamma":0.0381238770058564,"theta":-0.013158871588295462,"vega":0.005647421312696443,"rho":0.0007775635186104476,"breakevenPct":80.28975811662647},{"delta":0.15,"premium":0.29409439258314773,"strike":19.118112148337044,"iv":1.304236440702698,"gamma":0.05238600488018982,"theta":-0.017171180118658515,"vega":0.007558526060969762,"rho":0.0011572805877725334,"breakevenPct":63.12778605815287},{"delta":0.2,"premium":0.3779786604884729,"strike":17.20213395115271,"iv":1.2298618369082766,"gamma":0.07336039642517117,"theta":-0.019661539620905884,"vega":0.009229515998219341,"rho":0.0015533911385033723,"breakevenPct":47.73203875328724},{"delta":0.25,"premium":0.39002306097810585,"strike":15.997693902189413,"iv":1.039963825405132,"gamma":0.11476398340642854,"theta":-0.017519751808173844,"vega":0.010169701449495125,"rho":0.0019993962784938,"breakevenPct":37.71190725350856},{"delta":0.3,"premium":0.4020674614677388,"strike":14.793253853226117,"iv":0.8500658139019874,"gamma":0.15616757038768592,"theta":-0.015377963995441805,"vega":0.011109886900770909,"rho":0.002445401418484228,"breakevenPct":27.691775753729882},{"delta":0.35,"premium":0.4141118619573718,"strike":13.58881380426282,"iv":0.6601678023988428,"gamma":0.19757115736894332,"theta":-0.013236176182709765,"vega":0.012050072352046692,"rho":0.0028914065584746554,"breakevenPct":17.671644253951193},{"delta":0.4,"premium":0.4410328879753341,"strike":12.475334018499487,"iv":0.48929720452209663,"gamma":0.233704542651593,"theta":-0.011261521068859198,"vega":0.012837841726618705,"rho":0.0033276469676761546,"breakevenPct":8.540898373737987},{"delta":0.45,"premium":0.6080421377183967,"strike":12.218396711202466,"iv":0.4976014182939363,"gamma":0.22021019527235353,"theta":-0.010860698869475847,"vega":0.012190359712230215,"rho":0.00367193616194857,"breakevenPct":7.785200411099694},{"delta":0.5,"premium":0.7750513874614593,"strike":11.961459403905447,"iv":0.505905632065776,"gamma":0.2067158478931141,"theta":-0.010459876670092497,"vega":0.011542877697841727,"rho":0.004016225356220985,"breakevenPct":7.029502448461402},{"delta":0.55,"premium":0.9420606372045222,"strike":11.704522096608427,"iv":0.5142098458376156,"gamma":0.1932215005138746,"theta":-0.010059054470709147,"vega":0.010895395683453237,"rho":0.004360514550493401,"breakevenPct":6.273804485823108},{"delta":0.6,"premium":1.1090698869475846,"strike":11.447584789311408,"iv":0.5225140596094553,"gamma":0.17972715313463516,"theta":-0.009658232271325796,"vega":0.010247913669064749,"rho":0.0047048037447658154,"breakevenPct":5.518106523184818},{"delta":0.65,"premium":1.2760791366906474,"strike":11.190647482014388,"iv":0.530818273381295,"gamma":0.16623280575539567,"theta":-0.009257410071942446,"vega":0.009600431654676259,"rho":0.0050490929390382315,"breakevenPct":4.762408560546524},{"delta":0.7,"premium":1.4430883864337098,"strike":10.933710174717369,"iv":0.5391224871531346,"gamma":0.15273845837615624,"theta":-0.008856587872559097,"vega":0.00895294964028777,"rho":0.005393382133310647,"breakevenPct":4.006710597908231},{"delta":0.75,"premium":1.6100976361767727,"strike":10.67677286742035,"iv":0.5474267009249744,"gamma":0.13924411099691678,"theta":-0.008455765673175745,"vega":0.00830546762589928,"rho":0.005737671327583062,"breakevenPct":3.251012635269939},{"delta":0.8,"premium":1.7771068859198356,"strike":10.41983556012333,"iv":0.555730914696814,"gamma":0.12574976361767728,"theta":-0.008054943473792394,"vega":0.007657985611510791,"rho":0.006081960521855478,"breakevenPct":2.495314672631645},{"delta":0.85,"premium":1.944116135662898,"strike":10.162898252826311,"iv":0.5640351284686537,"gamma":0.11225541623843785,"theta":-0.007654121274409045,"vega":0.0070105035971223025,"rho":0.006426249716127893,"breakevenPct":1.7396167099933537},{"delta":0.9,"premium":3.3169651091054164,"strike":8.745579099895627,"iv":0.9922547002694813,"gamma":0.08085957736640303,"theta":-0.008808814486286943,"vega":0.005743789030645633,"rho":0.00582137387399943,"breakevenPct":1.3659177226978472}],"put":[{"delta":0.1,"premium":0.13819579758234207,"strike":8.773193252744736,"iv":0.8946529374288041,"gamma":0.06719641786720118,"theta":-0.0078024294938928655,"vega":0.005665526709938644,"rho":-0.0010762689627859551,"breakevenPct":27.43699617510594},{"delta":0.15,"premium":0.1837848420087554,"strike":10.030292558650881,"iv":0.6486139951905427,"gamma":0.1062752004573838,"theta":-0.008351447880110219,"vega":0.0076463152586878315,"rho":-0.0015981284057347183,"breakevenPct":17.256237675276267},{"delta":0.2,"premium":0.2585775694514501,"strike":10.288198515349828,"iv":0.6248656665365596,"gamma":0.12311154126175057,"theta":-0.008346075294467965,"vega":0.008174060114714582,"rho":-0.002133250750011088,"breakevenPct":15.717471042870782},{"delta":0.25,"premium":0.33337029689414477,"strike":10.546104472048775,"iv":0.6011173378825765,"gamma":0.13994788206611733,"theta":-0.008340702708825712,"vega":0.008701804970741333,"rho":-0.002668373094287458,"breakevenPct":14.178704410465299},{"delta":0.3,"premium":0.4081630243368395,"strike":10.804010428747722,"iv":0.5773690092285932,"gamma":0.1567842228704841,"theta":-0.008335330123183458,"vega":0.009229549826768085,"rho":-0.0032034954385638274,"breakevenPct":12.639937778059815},{"delta":0.35,"premium":0.48295575177953415,"strike":11.06191638544667,"iv":0.5536206805746101,"gamma":0.17362056367485088,"theta":-0.008329957537541205,"vega":0.009757294682794834,"rho":-0.0037386177828401972,"breakevenPct":11.10117114565433},{"delta":0.4,"premium":0.5577484792222289,"strike":11.319822342145617,"iv":0.529872351920627,"gamma":0.19045690447921768,"theta":-0.008324584951898951,"vega":0.010285039538821587,"rho":-0.004273740127116567,"breakevenPct":9.562404513248845},{"delta":0.45,"premium":0.6325412066649236,"strike":11.577728298844566,"iv":0.5061240232666437,"gamma":0.20729324528358445,"theta":-0.008319212366256698,"vega":0.010812784394848337,"rho":-0.004808862471392937,"breakevenPct":8.023637880843362},{"delta":0.5,"premium":0.7073339341076184,"strike":11.835634255543512,"iv":0.4823756946126606,"gamma":0.2241295860879512,"theta":-0.008313839780614445,"vega":0.011340529250875088,"rho":-0.005343984815669308,"breakevenPct":6.4848712484378765},{"delta":0.55,"premium":0.7821266615503131,"strike":12.09354021224246,"iv":0.4586273659586775,"gamma":0.240965926892318,"theta":-0.008308467194972191,"vega":0.01186827410690184,"rho":-0.005879107159945677,"breakevenPct":4.946104616032391},{"delta":0.6,"premium":0.8569193889930076,"strike":12.351446168941406,"iv":0.43487903730469435,"gamma":0.25780226769668474,"theta":-0.008303094609329938,"vega":0.012396018962928591,"rho":-0.0064142295042220465,"breakevenPct":3.4073379836269098},{"delta":0.65,"premium":1.1736955352339966,"strike":12.785099515868747,"iv":0.46479741796664875,"gamma":0.24830710059171598,"theta":-0.008607907477138247,"vega":0.012278052716514255,"rho":-0.007131873645373437,"breakevenPct":2.425176633321436},{"delta":0.7,"premium":1.819203873050026,"strike":13.45750403442711,"iv":0.5676215169445937,"gamma":0.20304082840236692,"theta":-0.009334104357181279,"vega":0.011282894029047875,"rho":-0.008097471925675797,"breakevenPct":2.1991583077556003},{"delta":0.75,"premium":2.464712210866057,"strike":14.129908552985476,"iv":0.670445615922539,"gamma":0.15777455621301775,"theta":-0.010060301237224314,"vega":0.010287735341581495,"rho":-0.009063070205978161,"breakevenPct":1.973139982189764},{"delta":0.8,"premium":3.1102205486820877,"strike":14.802313071543843,"iv":0.7732697149004842,"gamma":0.11250828402366858,"theta":-0.010786498117267349,"vega":0.009292576654115113,"rho":-0.010028668486280522,"breakevenPct":1.7471216566239276},{"delta":0.85,"premium":8.03792456384418,"strike":19.678975775089697,"iv":1.4223430480013872,"gamma":0.05134501768538739,"theta":-0.017574790678406484,"vega":0.007776604505677828,"rho":-0.014372375003837968,"breakevenPct":2.176040241634329}]}},"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"}}