{"symbol":"NEWT","url":"https://intraalpha.com/companies/NEWT","capturedAt":"2026-10-23T02:59:23.448Z","state":"partial","quote":{"symbol":"NEWT","last_price":11.6543,"prev_close":11.18,"regular_close":11.62,"change":0.4743,"change_pct":4.2424,"regular_change":0.44,"regular_change_pct":3.9356,"extended_change":0.0343,"extended_change_pct":0.2952,"bid":10.93,"ask":11.99,"bid_size":200,"ask_size":100,"volume":316048,"vwap":11.577894,"open":11.11,"high":11.65,"low":11.11,"close":11.62,"trade_count":5675,"last_trade_at":"2026-10-22T20:58:14.291076262Z","last_quote_at":"2026-10-22T23:55:09.232591301Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:16.597916081-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.150Z","bars":[{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-16T12:10:00Z","v":600,"vw":10.95},{"c":11.01,"h":11.01,"l":10.98,"n":16,"o":10.98,"t":"2026-10-16T13:30:00Z","v":4055,"vw":10.981579},{"c":10.99,"h":10.99,"l":10.955,"n":8,"o":10.955,"t":"2026-10-16T13:35:00Z","v":5129,"vw":10.982613},{"c":11,"h":11.08,"l":11,"n":58,"o":11.0089,"t":"2026-10-16T13:40:00Z","v":3044,"vw":11.028241},{"c":11.04,"h":11.04,"l":11.04,"n":5,"o":11.04,"t":"2026-10-16T13:45:00Z","v":225,"vw":11.04},{"c":11.03,"h":11.05,"l":11.03,"n":27,"o":11.05,"t":"2026-10-16T13:50:00Z","v":3873,"vw":11.049429},{"c":11.1,"h":11.1,"l":11.08,"n":24,"o":11.08,"t":"2026-10-16T13:55:00Z","v":363,"vw":11.09},{"c":11.07,"h":11.125,"l":11.07,"n":35,"o":11.09,"t":"2026-10-16T14:00:00Z","v":1474,"vw":11.091364},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-16T14:05:00Z","v":300,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-16T14:10:00Z","v":108,"vw":11.08},{"c":11.075,"h":11.075,"l":11.075,"n":2,"o":11.075,"t":"2026-10-16T14:15:00Z","v":105,"vw":11.075},{"c":11.125,"h":11.125,"l":11.125,"n":7,"o":11.125,"t":"2026-10-16T14:30:00Z","v":171,"vw":11.125},{"c":11.105,"h":11.12,"l":11.1,"n":25,"o":11.11,"t":"2026-10-16T14:35:00Z","v":2586,"vw":11.105652},{"c":11.1,"h":11.1,"l":11.1,"n":26,"o":11.1,"t":"2026-10-16T14:40:00Z","v":835,"vw":11.1},{"c":11.13,"h":11.13,"l":11.11,"n":41,"o":11.11,"t":"2026-10-16T14:45:00Z","v":928,"vw":11.123793},{"c":11.14,"h":11.14,"l":11.13,"n":37,"o":11.14,"t":"2026-10-16T14:50:00Z","v":2672,"vw":11.13907},{"c":11.13,"h":11.145,"l":11.13,"n":28,"o":11.145,"t":"2026-10-16T14:55:00Z","v":1050,"vw":11.132143},{"c":11.125,"h":11.125,"l":11.125,"n":3,"o":11.125,"t":"2026-10-16T15:00:00Z","v":104,"vw":11.125},{"c":11.15,"h":11.15,"l":11.15,"n":16,"o":11.15,"t":"2026-10-16T15:05:00Z","v":460,"vw":11.15},{"c":11.145,"h":11.145,"l":11.14,"n":26,"o":11.14,"t":"2026-10-16T15:15:00Z","v":550,"vw":11.1425},{"c":11.12,"h":11.13,"l":11.115,"n":44,"o":11.13,"t":"2026-10-16T15:20:00Z","v":912,"vw":11.121479},{"c":11.1,"h":11.126,"l":11.1,"n":8,"o":11.126,"t":"2026-10-16T15:25:00Z","v":669,"vw":11.105719},{"c":11.07,"h":11.09,"l":11.07,"n":70,"o":11.09,"t":"2026-10-16T15:30:00Z","v":8796,"vw":11.087102},{"c":11.085,"h":11.085,"l":11.07,"n":55,"o":11.07,"t":"2026-10-16T15:35:00Z","v":9478,"vw":11.071519},{"c":11.075,"h":11.075,"l":11.075,"n":1,"o":11.075,"t":"2026-10-16T15:40:00Z","v":100,"vw":11.075},{"c":11.075,"h":11.075,"l":11.075,"n":7,"o":11.075,"t":"2026-10-16T15:45:00Z","v":628,"vw":11.075},{"c":11.04,"h":11.05,"l":11.04,"n":23,"o":11.05,"t":"2026-10-16T15:50:00Z","v":2165,"vw":11.045834},{"c":11.035,"h":11.045,"l":11.035,"n":8,"o":11.045,"t":"2026-10-16T16:00:00Z","v":603,"vw":11.0425},{"c":10.995,"h":11.045,"l":10.995,"n":28,"o":11.045,"t":"2026-10-16T16:05:00Z","v":4596,"vw":10.997093},{"c":10.98,"h":11,"l":10.98,"n":53,"o":11,"t":"2026-10-16T16:10:00Z","v":2285,"vw":10.989158},{"c":10.985,"h":10.985,"l":10.985,"n":8,"o":10.985,"t":"2026-10-16T16:15:00Z","v":199,"vw":10.985},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-16T16:20:00Z","v":100,"vw":10.99},{"c":10.985,"h":10.985,"l":10.98,"n":4,"o":10.9804,"t":"2026-10-16T16:25:00Z","v":310,"vw":10.981759},{"c":10.985,"h":10.99,"l":10.98,"n":24,"o":10.98,"t":"2026-10-16T16:30:00Z","v":593,"vw":10.985},{"c":10.98,"h":10.98,"l":10.98,"n":4,"o":10.98,"t":"2026-10-16T16:35:00Z","v":201,"vw":10.98},{"c":10.98,"h":10.98,"l":10.97,"n":6,"o":10.97,"t":"2026-10-16T16:40:00Z","v":476,"vw":10.974444},{"c":10.965,"h":10.965,"l":10.965,"n":9,"o":10.965,"t":"2026-10-16T16:55:00Z","v":328,"vw":10.965},{"c":10.945,"h":10.96,"l":10.94,"n":20,"o":10.96,"t":"2026-10-16T17:00:00Z","v":1916,"vw":10.955949},{"c":10.95,"h":10.95,"l":10.945,"n":9,"o":10.945,"t":"2026-10-16T17:05:00Z","v":1289,"vw":10.945833},{"c":10.94,"h":10.95,"l":10.94,"n":17,"o":10.95,"t":"2026-10-16T17:10:00Z","v":891,"vw":10.948233},{"c":10.95,"h":10.95,"l":10.92,"n":42,"o":10.93,"t":"2026-10-16T17:15:00Z","v":1796,"vw":10.937017},{"c":10.96,"h":10.96,"l":10.95,"n":15,"o":10.95,"t":"2026-10-16T17:20:00Z","v":522,"vw":10.955263},{"c":10.96,"h":10.99,"l":10.96,"n":55,"o":10.97,"t":"2026-10-16T17:25:00Z","v":3275,"vw":10.976649},{"c":10.95,"h":10.95,"l":10.95,"n":8,"o":10.95,"t":"2026-10-16T17:30:00Z","v":1050,"vw":10.95},{"c":10.965,"h":10.965,"l":10.965,"n":2,"o":10.965,"t":"2026-10-16T17:35:00Z","v":120,"vw":10.965},{"c":10.995,"h":10.995,"l":10.965,"n":36,"o":10.965,"t":"2026-10-16T17:40:00Z","v":1252,"vw":10.985},{"c":10.98,"h":10.98,"l":10.98,"n":14,"o":10.98,"t":"2026-10-16T17:45:00Z","v":797,"vw":10.98},{"c":10.97,"h":10.97,"l":10.97,"n":11,"o":10.97,"t":"2026-10-16T17:50:00Z","v":308,"vw":10.97},{"c":10.955,"h":10.955,"l":10.945,"n":11,"o":10.945,"t":"2026-10-16T17:55:00Z","v":836,"vw":10.94625},{"c":10.955,"h":10.955,"l":10.955,"n":3,"o":10.955,"t":"2026-10-16T18:00:00Z","v":215,"vw":10.955},{"c":10.94,"h":10.94,"l":10.94,"n":10,"o":10.94,"t":"2026-10-16T18:05:00Z","v":351,"vw":10.94},{"c":10.95,"h":10.95,"l":10.9449,"n":6,"o":10.9449,"t":"2026-10-16T18:10:00Z","v":241,"vw":10.947682},{"c":10.955,"h":10.955,"l":10.95,"n":9,"o":10.95,"t":"2026-10-16T18:15:00Z","v":456,"vw":10.953333},{"c":10.97,"h":10.975,"l":10.96,"n":28,"o":10.96,"t":"2026-10-16T18:20:00Z","v":885,"vw":10.969},{"c":10.96,"h":10.965,"l":10.96,"n":6,"o":10.965,"t":"2026-10-16T18:25:00Z","v":429,"vw":10.961886},{"c":10.96,"h":10.96,"l":10.96,"n":12,"o":10.96,"t":"2026-10-16T18:30:00Z","v":808,"vw":10.96},{"c":10.97,"h":10.97,"l":10.96,"n":22,"o":10.96,"t":"2026-10-16T18:35:00Z","v":1257,"vw":10.965584},{"c":10.965,"h":10.98,"l":10.965,"n":37,"o":10.97,"t":"2026-10-16T18:40:00Z","v":2536,"vw":10.970714},{"c":10.965,"h":10.965,"l":10.965,"n":9,"o":10.965,"t":"2026-10-16T18:45:00Z","v":413,"vw":10.965},{"c":10.955,"h":10.96,"l":10.955,"n":12,"o":10.96,"t":"2026-10-16T18:50:00Z","v":957,"vw":10.955917},{"c":10.955,"h":10.96,"l":10.955,"n":11,"o":10.96,"t":"2026-10-16T18:55:00Z","v":514,"vw":10.958801},{"c":10.95,"h":10.955,"l":10.95,"n":34,"o":10.955,"t":"2026-10-16T19:00:00Z","v":1633,"vw":10.950521},{"c":10.955,"h":10.955,"l":10.95,"n":16,"o":10.95,"t":"2026-10-16T19:05:00Z","v":742,"vw":10.950899},{"c":10.934,"h":10.96,"l":10.934,"n":60,"o":10.955,"t":"2026-10-16T19:10:00Z","v":2242,"vw":10.949805},{"c":10.95,"h":10.95,"l":10.95,"n":12,"o":10.95,"t":"2026-10-16T19:15:00Z","v":423,"vw":10.95},{"c":10.945,"h":10.945,"l":10.945,"n":6,"o":10.945,"t":"2026-10-16T19:20:00Z","v":222,"vw":10.945},{"c":10.94,"h":10.9499,"l":10.94,"n":7,"o":10.945,"t":"2026-10-16T19:25:00Z","v":896,"vw":10.946742},{"c":10.95,"h":10.955,"l":10.94,"n":56,"o":10.95,"t":"2026-10-16T19:30:00Z","v":2549,"vw":10.947478},{"c":10.94,"h":10.97,"l":10.94,"n":43,"o":10.96,"t":"2026-10-16T19:35:00Z","v":1506,"vw":10.95224},{"c":10.92,"h":10.95,"l":10.92,"n":65,"o":10.93,"t":"2026-10-16T19:40:00Z","v":4521,"vw":10.936147},{"c":10.9579,"h":10.9579,"l":10.92,"n":40,"o":10.92,"t":"2026-10-16T19:45:00Z","v":2483,"vw":10.939415},{"c":10.985,"h":10.99,"l":10.96,"n":105,"o":10.96,"t":"2026-10-16T19:50:00Z","v":4834,"vw":10.978474},{"c":11.005,"h":11.035,"l":10.99,"n":494,"o":11,"t":"2026-10-16T19:55:00Z","v":27547,"vw":11.016112},{"c":11.01,"h":11.01,"l":11.01,"n":11,"o":11.01,"t":"2026-10-16T20:00:00Z","v":38928,"vw":11.01},{"c":10.9,"h":11,"l":10.9,"n":9,"o":11,"t":"2026-10-19T13:30:00Z","v":1172,"vw":10.981941},{"c":10.905,"h":10.93,"l":10.905,"n":19,"o":10.93,"t":"2026-10-19T13:40:00Z","v":610,"vw":10.91125},{"c":10.9399,"h":10.9399,"l":10.9399,"n":4,"o":10.9399,"t":"2026-10-19T13:45:00Z","v":111,"vw":10.9399},{"c":10.915,"h":10.915,"l":10.915,"n":5,"o":10.915,"t":"2026-10-19T13:50:00Z","v":292,"vw":10.915},{"c":10.89,"h":10.9,"l":10.87,"n":40,"o":10.9,"t":"2026-10-19T13:55:00Z","v":2235,"vw":10.891305},{"c":10.9089,"h":10.9089,"l":10.89,"n":17,"o":10.8934,"t":"2026-10-19T14:00:00Z","v":897,"vw":10.901118},{"c":10.91,"h":10.91,"l":10.88,"n":35,"o":10.9084,"t":"2026-10-19T14:05:00Z","v":1775,"vw":10.903356},{"c":10.92,"h":10.9399,"l":10.91,"n":16,"o":10.91,"t":"2026-10-19T14:10:00Z","v":813,"vw":10.926115},{"c":10.915,"h":10.915,"l":10.8956,"n":7,"o":10.8956,"t":"2026-10-19T14:15:00Z","v":348,"vw":10.902067},{"c":10.92,"h":10.92,"l":10.9,"n":23,"o":10.9,"t":"2026-10-19T14:20:00Z","v":1247,"vw":10.905425},{"c":10.905,"h":10.905,"l":10.89,"n":50,"o":10.905,"t":"2026-10-19T14:25:00Z","v":1681,"vw":10.89875},{"c":10.915,"h":10.94,"l":10.9,"n":26,"o":10.916,"t":"2026-10-19T14:30:00Z","v":1420,"vw":10.9155},{"c":10.9381,"h":10.94,"l":10.9381,"n":10,"o":10.94,"t":"2026-10-19T14:35:00Z","v":793,"vw":10.938417},{"c":10.91,"h":10.925,"l":10.91,"n":10,"o":10.925,"t":"2026-10-19T14:40:00Z","v":811,"vw":10.920714},{"c":10.92,"h":10.93,"l":10.92,"n":14,"o":10.93,"t":"2026-10-19T14:45:00Z","v":1027,"vw":10.928464},{"c":10.925,"h":10.925,"l":10.925,"n":7,"o":10.925,"t":"2026-10-19T14:50:00Z","v":241,"vw":10.925},{"c":10.9299,"h":10.9299,"l":10.9299,"n":7,"o":10.9299,"t":"2026-10-19T14:55:00Z","v":557,"vw":10.9299},{"c":10.96,"h":10.96,"l":10.93,"n":77,"o":10.93,"t":"2026-10-19T15:00:00Z","v":1396,"vw":10.951289},{"c":10.995,"h":10.995,"l":10.97,"n":20,"o":10.97,"t":"2026-10-19T15:10:00Z","v":726,"vw":10.983},{"c":11.06,"h":11.06,"l":11.01,"n":113,"o":11.01,"t":"2026-10-19T15:15:00Z","v":4769,"vw":11.030434},{"c":11.1,"h":11.1,"l":11.06,"n":109,"o":11.06,"t":"2026-10-19T15:20:00Z","v":2498,"vw":11.074966},{"c":11.06,"h":11.095,"l":11.06,"n":53,"o":11.095,"t":"2026-10-19T15:25:00Z","v":1856,"vw":11.074105},{"c":11.065,"h":11.065,"l":11.05,"n":30,"o":11.05,"t":"2026-10-19T15:30:00Z","v":829,"vw":11.05375},{"c":11.065,"h":11.065,"l":11.065,"n":24,"o":11.065,"t":"2026-10-19T15:40:00Z","v":812,"vw":11.065},{"c":11.055,"h":11.065,"l":11.05,"n":26,"o":11.065,"t":"2026-10-19T15:45:00Z","v":1579,"vw":11.051667},{"c":11.05,"h":11.05,"l":11.05,"n":10,"o":11.05,"t":"2026-10-19T15:50:00Z","v":536,"vw":11.05},{"c":11.02,"h":11.05,"l":11.02,"n":15,"o":11.05,"t":"2026-10-19T16:00:00Z","v":402,"vw":11.035},{"c":11.03,"h":11.03,"l":11.03,"n":7,"o":11.03,"t":"2026-10-19T16:05:00Z","v":173,"vw":11.03},{"c":11.005,"h":11.02,"l":11.005,"n":29,"o":11.02,"t":"2026-10-19T16:15:00Z","v":553,"vw":11.0125},{"c":11.01,"h":11.01,"l":11,"n":82,"o":11,"t":"2026-10-19T16:20:00Z","v":2001,"vw":11.005385},{"c":10.99,"h":11.01,"l":10.99,"n":64,"o":10.99,"t":"2026-10-19T16:25:00Z","v":2594,"vw":10.995},{"c":10.98,"h":10.98,"l":10.97,"n":12,"o":10.97,"t":"2026-10-19T16:30:00Z","v":528,"vw":10.974667},{"c":10.96,"h":10.975,"l":10.95,"n":62,"o":10.975,"t":"2026-10-19T16:35:00Z","v":6792,"vw":10.964878},{"c":10.96,"h":10.96,"l":10.95,"n":12,"o":10.95,"t":"2026-10-19T16:40:00Z","v":633,"vw":10.956667},{"c":10.975,"h":10.975,"l":10.96,"n":53,"o":10.9699,"t":"2026-10-19T16:45:00Z","v":2212,"vw":10.966483},{"c":10.98,"h":10.98,"l":10.98,"n":9,"o":10.98,"t":"2026-10-19T16:50:00Z","v":271,"vw":10.98},{"c":10.98,"h":10.98,"l":10.97,"n":61,"o":10.97,"t":"2026-10-19T17:00:00Z","v":2177,"vw":10.970687},{"c":10.95,"h":10.95,"l":10.95,"n":18,"o":10.95,"t":"2026-10-19T17:05:00Z","v":501,"vw":10.95},{"c":10.945,"h":10.95,"l":10.935,"n":133,"o":10.95,"t":"2026-10-19T17:10:00Z","v":12823,"vw":10.940932},{"c":10.94,"h":10.955,"l":10.94,"n":57,"o":10.94,"t":"2026-10-19T17:15:00Z","v":2659,"vw":10.945479},{"c":10.95,"h":10.95,"l":10.94,"n":35,"o":10.94,"t":"2026-10-19T17:20:00Z","v":1427,"vw":10.942857},{"c":10.945,"h":10.95,"l":10.9401,"n":13,"o":10.9401,"t":"2026-10-19T17:25:00Z","v":880,"vw":10.9451},{"c":10.9302,"h":10.945,"l":10.9302,"n":41,"o":10.945,"t":"2026-10-19T17:30:00Z","v":1840,"vw":10.934835},{"c":10.935,"h":10.935,"l":10.93,"n":27,"o":10.935,"t":"2026-10-19T17:35:00Z","v":1264,"vw":10.933465},{"c":10.95,"h":10.95,"l":10.935,"n":108,"o":10.9399,"t":"2026-10-19T17:40:00Z","v":4157,"vw":10.942266},{"c":10.93,"h":10.93,"l":10.93,"n":3,"o":10.93,"t":"2026-10-19T17:50:00Z","v":102,"vw":10.93},{"c":10.945,"h":10.945,"l":10.93,"n":50,"o":10.93,"t":"2026-10-19T18:00:00Z","v":2105,"vw":10.933854},{"c":10.93,"h":10.94,"l":10.93,"n":13,"o":10.94,"t":"2026-10-19T18:05:00Z","v":282,"vw":10.935},{"c":10.922,"h":10.922,"l":10.922,"n":6,"o":10.922,"t":"2026-10-19T18:10:00Z","v":417,"vw":10.922},{"c":10.9581,"h":10.9581,"l":10.93,"n":30,"o":10.93,"t":"2026-10-19T18:15:00Z","v":1713,"vw":10.945553},{"c":10.95,"h":10.9589,"l":10.94,"n":47,"o":10.94,"t":"2026-10-19T18:20:00Z","v":1745,"vw":10.947373},{"c":10.91,"h":10.96,"l":10.91,"n":80,"o":10.96,"t":"2026-10-19T18:25:00Z","v":4472,"vw":10.932616},{"c":10.92,"h":10.925,"l":10.91,"n":116,"o":10.91,"t":"2026-10-19T18:30:00Z","v":8909,"vw":10.919048},{"c":10.915,"h":10.92,"l":10.915,"n":30,"o":10.92,"t":"2026-10-19T18:35:00Z","v":2350,"vw":10.918756},{"c":10.915,"h":10.9266,"l":10.915,"n":44,"o":10.92,"t":"2026-10-19T18:40:00Z","v":3142,"vw":10.919244},{"c":10.92,"h":10.92,"l":10.92,"n":32,"o":10.92,"t":"2026-10-19T18:45:00Z","v":1530,"vw":10.92},{"c":10.91,"h":10.92,"l":10.91,"n":120,"o":10.92,"t":"2026-10-19T18:50:00Z","v":10148,"vw":10.918884},{"c":10.92,"h":10.925,"l":10.91,"n":68,"o":10.91,"t":"2026-10-19T18:55:00Z","v":4236,"vw":10.91972},{"c":10.925,"h":10.929,"l":10.915,"n":67,"o":10.92,"t":"2026-10-19T19:00:00Z","v":4442,"vw":10.92209},{"c":10.92,"h":10.92,"l":10.92,"n":78,"o":10.92,"t":"2026-10-19T19:05:00Z","v":4779,"vw":10.92},{"c":10.92,"h":10.9291,"l":10.92,"n":36,"o":10.92,"t":"2026-10-19T19:10:00Z","v":2680,"vw":10.924311},{"c":10.93,"h":10.9341,"l":10.9101,"n":93,"o":10.92,"t":"2026-10-19T19:15:00Z","v":6188,"vw":10.925118},{"c":10.915,"h":10.93,"l":10.915,"n":73,"o":10.92,"t":"2026-10-19T19:20:00Z","v":4217,"vw":10.919367},{"c":10.91,"h":10.91,"l":10.91,"n":33,"o":10.91,"t":"2026-10-19T19:25:00Z","v":1399,"vw":10.91},{"c":10.92,"h":10.92,"l":10.91,"n":30,"o":10.91,"t":"2026-10-19T19:30:00Z","v":1006,"vw":10.911422},{"c":10.91,"h":10.92,"l":10.91,"n":84,"o":10.91,"t":"2026-10-19T19:35:00Z","v":3307,"vw":10.918055},{"c":10.92,"h":10.92,"l":10.92,"n":19,"o":10.92,"t":"2026-10-19T19:40:00Z","v":761,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":21,"o":10.92,"t":"2026-10-19T19:45:00Z","v":579,"vw":10.92},{"c":10.935,"h":10.935,"l":10.91,"n":164,"o":10.92,"t":"2026-10-19T19:50:00Z","v":5390,"vw":10.917313},{"c":10.93,"h":10.94,"l":10.925,"n":388,"o":10.93,"t":"2026-10-19T19:55:00Z","v":13066,"vw":10.933317},{"c":10.93,"h":10.93,"l":10.93,"n":13,"o":10.93,"t":"2026-10-19T20:00:00Z","v":27517,"vw":10.93},{"c":11.0575,"h":11.0575,"l":11.03,"n":15,"o":11.03,"t":"2026-10-20T13:30:00Z","v":2161,"vw":11.033587},{"c":11.17,"h":11.17,"l":11.13,"n":40,"o":11.16,"t":"2026-10-20T13:35:00Z","v":5237,"vw":11.159861},{"c":11.32,"h":11.32,"l":11.19,"n":103,"o":11.2,"t":"2026-10-20T13:50:00Z","v":10126,"vw":11.247724},{"c":11.265,"h":11.3,"l":11.265,"n":10,"o":11.295,"t":"2026-10-20T14:00:00Z","v":4942,"vw":11.295513},{"c":11.25,"h":11.2725,"l":11.1601,"n":24,"o":11.24,"t":"2026-10-20T14:05:00Z","v":6904,"vw":11.204935},{"c":11.2221,"h":11.2221,"l":11.2,"n":24,"o":11.205,"t":"2026-10-20T14:10:00Z","v":1914,"vw":11.205665},{"c":11.195,"h":11.2,"l":11.195,"n":47,"o":11.2,"t":"2026-10-20T14:15:00Z","v":3613,"vw":11.199014},{"c":11.24,"h":11.25,"l":11.2,"n":56,"o":11.205,"t":"2026-10-20T14:20:00Z","v":4684,"vw":11.226129},{"c":11.2601,"h":11.27,"l":11.2601,"n":25,"o":11.27,"t":"2026-10-20T14:25:00Z","v":627,"vw":11.264092},{"c":11.25,"h":11.28,"l":11.25,"n":20,"o":11.275,"t":"2026-10-20T14:35:00Z","v":2586,"vw":11.276098},{"c":11.255,"h":11.255,"l":11.255,"n":5,"o":11.255,"t":"2026-10-20T14:40:00Z","v":1020,"vw":11.255},{"c":11.315,"h":11.315,"l":11.2799,"n":26,"o":11.2799,"t":"2026-10-20T14:50:00Z","v":691,"vw":11.2916},{"c":11.29,"h":11.29,"l":11.29,"n":16,"o":11.29,"t":"2026-10-20T15:00:00Z","v":426,"vw":11.29},{"c":11.235,"h":11.235,"l":11.235,"n":6,"o":11.235,"t":"2026-10-20T15:10:00Z","v":213,"vw":11.235},{"c":11.24,"h":11.25,"l":11.235,"n":37,"o":11.235,"t":"2026-10-20T15:15:00Z","v":942,"vw":11.24},{"c":11.21,"h":11.21,"l":11.21,"n":10,"o":11.21,"t":"2026-10-20T15:30:00Z","v":458,"vw":11.21},{"c":11.205,"h":11.205,"l":11.195,"n":53,"o":11.205,"t":"2026-10-20T15:35:00Z","v":3225,"vw":11.203998},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-20T15:50:00Z","v":200,"vw":11.23},{"c":11.2,"h":11.2,"l":11.2,"n":9,"o":11.2,"t":"2026-10-20T16:10:00Z","v":319,"vw":11.2},{"c":11.185,"h":11.185,"l":11.185,"n":2,"o":11.185,"t":"2026-10-20T16:15:00Z","v":300,"vw":11.185},{"c":11.19,"h":11.19,"l":11.17,"n":42,"o":11.17,"t":"2026-10-20T16:20:00Z","v":1569,"vw":11.175906},{"c":11.19,"h":11.21,"l":11.19,"n":6,"o":11.21,"t":"2026-10-20T16:30:00Z","v":502,"vw":11.194471},{"c":11.23,"h":11.23,"l":11.21,"n":24,"o":11.21,"t":"2026-10-20T16:35:00Z","v":3396,"vw":11.21667},{"c":11.2187,"h":11.2187,"l":11.2187,"n":25,"o":11.2187,"t":"2026-10-20T16:40:00Z","v":308,"vw":11.2187},{"c":11.225,"h":11.2387,"l":11.225,"n":4,"o":11.2387,"t":"2026-10-20T16:45:00Z","v":580,"vw":11.233129},{"c":11.239,"h":11.239,"l":11.22,"n":125,"o":11.23,"t":"2026-10-20T16:50:00Z","v":3886,"vw":11.229923},{"c":11.23,"h":11.24,"l":11.23,"n":37,"o":11.24,"t":"2026-10-20T17:00:00Z","v":801,"vw":11.236667},{"c":11.21,"h":11.24,"l":11.21,"n":40,"o":11.24,"t":"2026-10-20T17:10:00Z","v":1826,"vw":11.232475},{"c":11.185,"h":11.185,"l":11.16,"n":31,"o":11.16,"t":"2026-10-20T17:20:00Z","v":2095,"vw":11.171955},{"c":11.185,"h":11.185,"l":11.185,"n":6,"o":11.185,"t":"2026-10-20T17:25:00Z","v":208,"vw":11.185},{"c":11.185,"h":11.2,"l":11.185,"n":101,"o":11.19,"t":"2026-10-20T17:30:00Z","v":2983,"vw":11.190944},{"c":11.18,"h":11.185,"l":11.16,"n":91,"o":11.185,"t":"2026-10-20T17:35:00Z","v":5668,"vw":11.176265},{"c":11.185,"h":11.185,"l":11.185,"n":8,"o":11.185,"t":"2026-10-20T17:40:00Z","v":189,"vw":11.185},{"c":11.185,"h":11.185,"l":11.185,"n":7,"o":11.185,"t":"2026-10-20T17:45:00Z","v":421,"vw":11.185},{"c":11.2,"h":11.2,"l":11.2,"n":21,"o":11.2,"t":"2026-10-20T17:50:00Z","v":495,"vw":11.2},{"c":11.195,"h":11.195,"l":11.19,"n":25,"o":11.19,"t":"2026-10-20T17:55:00Z","v":1123,"vw":11.191111},{"c":11.18,"h":11.19,"l":11.18,"n":70,"o":11.19,"t":"2026-10-20T18:00:00Z","v":3422,"vw":11.18672},{"c":11.2,"h":11.2,"l":11.17,"n":78,"o":11.175,"t":"2026-10-20T18:05:00Z","v":2938,"vw":11.182191},{"c":11.17,"h":11.17,"l":11.17,"n":15,"o":11.17,"t":"2026-10-20T18:10:00Z","v":330,"vw":11.17},{"c":11.145,"h":11.1784,"l":11.145,"n":23,"o":11.1784,"t":"2026-10-20T18:15:00Z","v":742,"vw":11.166325},{"c":11.13,"h":11.145,"l":11.13,"n":10,"o":11.145,"t":"2026-10-20T18:20:00Z","v":385,"vw":11.1375},{"c":11.1423,"h":11.15,"l":11.13,"n":35,"o":11.14,"t":"2026-10-20T18:25:00Z","v":1143,"vw":11.138717},{"c":11.15,"h":11.15,"l":11.15,"n":44,"o":11.15,"t":"2026-10-20T18:30:00Z","v":679,"vw":11.15},{"c":11.16,"h":11.16,"l":11.155,"n":6,"o":11.155,"t":"2026-10-20T18:35:00Z","v":475,"vw":11.158829},{"c":11.148,"h":11.15,"l":11.14,"n":28,"o":11.15,"t":"2026-10-20T18:40:00Z","v":1639,"vw":11.147833},{"c":11.14,"h":11.14,"l":11.14,"n":17,"o":11.14,"t":"2026-10-20T18:45:00Z","v":673,"vw":11.14},{"c":11.15,"h":11.15,"l":11.145,"n":52,"o":11.15,"t":"2026-10-20T18:50:00Z","v":1280,"vw":11.14875},{"c":11.15,"h":11.16,"l":11.15,"n":54,"o":11.15,"t":"2026-10-20T18:55:00Z","v":2270,"vw":11.157627},{"c":11.15,"h":11.16,"l":11.1426,"n":79,"o":11.155,"t":"2026-10-20T19:00:00Z","v":4258,"vw":11.151714},{"c":11.15,"h":11.15,"l":11.15,"n":6,"o":11.15,"t":"2026-10-20T19:05:00Z","v":761,"vw":11.15},{"c":11.16,"h":11.16,"l":11.14,"n":39,"o":11.14,"t":"2026-10-20T19:15:00Z","v":1286,"vw":11.152865},{"c":11.14,"h":11.15,"l":11.14,"n":28,"o":11.15,"t":"2026-10-20T19:20:00Z","v":823,"vw":11.145455},{"c":11.16,"h":11.16,"l":11.14,"n":42,"o":11.14,"t":"2026-10-20T19:25:00Z","v":1003,"vw":11.155},{"c":11.16,"h":11.165,"l":11.16,"n":30,"o":11.165,"t":"2026-10-20T19:30:00Z","v":954,"vw":11.16143},{"c":11.155,"h":11.155,"l":11.155,"n":27,"o":11.155,"t":"2026-10-20T19:35:00Z","v":779,"vw":11.155},{"c":11.195,"h":11.1999,"l":11.155,"n":139,"o":11.155,"t":"2026-10-20T19:40:00Z","v":4220,"vw":11.182234},{"c":11.185,"h":11.2,"l":11.16,"n":214,"o":11.195,"t":"2026-10-20T19:45:00Z","v":11304,"vw":11.185703},{"c":11.2,"h":11.205,"l":11.17,"n":409,"o":11.19,"t":"2026-10-20T19:50:00Z","v":19598,"vw":11.185694},{"c":11.19,"h":11.2,"l":11.16,"n":504,"o":11.2,"t":"2026-10-20T19:55:00Z","v":29257,"vw":11.17551},{"c":11.19,"h":11.19,"l":11.19,"n":6,"o":11.19,"t":"2026-10-20T20:00:00Z","v":35785,"vw":11.19},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-20T20:20:00Z","v":339,"vw":11.23},{"c":11.18,"h":11.26,"l":11.18,"n":38,"o":11.26,"t":"2026-10-21T13:30:00Z","v":4269,"vw":11.228425},{"c":11.175,"h":11.175,"l":11.175,"n":2,"o":11.175,"t":"2026-10-21T13:40:00Z","v":104,"vw":11.175},{"c":11.22,"h":11.22,"l":11.185,"n":26,"o":11.185,"t":"2026-10-21T13:45:00Z","v":1848,"vw":11.208083},{"c":11.2,"h":11.22,"l":11.2,"n":5,"o":11.22,"t":"2026-10-21T13:50:00Z","v":316,"vw":11.206667},{"c":11.215,"h":11.215,"l":11.215,"n":11,"o":11.215,"t":"2026-10-21T13:55:00Z","v":2328,"vw":11.215},{"c":11.215,"h":11.215,"l":11.215,"n":2,"o":11.215,"t":"2026-10-21T14:00:00Z","v":151,"vw":11.215},{"c":11.2,"h":11.2,"l":11.18,"n":25,"o":11.2,"t":"2026-10-21T14:05:00Z","v":2874,"vw":11.199286},{"c":11.195,"h":11.2,"l":11.195,"n":38,"o":11.195,"t":"2026-10-21T14:10:00Z","v":2883,"vw":11.197146},{"c":11.17,"h":11.19,"l":11.17,"n":55,"o":11.19,"t":"2026-10-21T14:15:00Z","v":5660,"vw":11.1814},{"c":11.17,"h":11.17,"l":11.1592,"n":8,"o":11.1592,"t":"2026-10-21T14:20:00Z","v":930,"vw":11.1604},{"c":11.195,"h":11.2,"l":11.19,"n":36,"o":11.19,"t":"2026-10-21T14:25:00Z","v":2919,"vw":11.194154},{"c":11.2,"h":11.21,"l":11.2,"n":34,"o":11.2099,"t":"2026-10-21T14:30:00Z","v":3046,"vw":11.208761},{"c":11.22,"h":11.235,"l":11.22,"n":19,"o":11.235,"t":"2026-10-21T14:40:00Z","v":1079,"vw":11.233394},{"c":11.215,"h":11.265,"l":11.215,"n":62,"o":11.265,"t":"2026-10-21T14:50:00Z","v":2777,"vw":11.241332},{"c":11.195,"h":11.2,"l":11.19,"n":37,"o":11.2,"t":"2026-10-21T15:00:00Z","v":3419,"vw":11.193788},{"c":11.16,"h":11.195,"l":11.13,"n":43,"o":11.1701,"t":"2026-10-21T15:05:00Z","v":5572,"vw":11.177922},{"c":11.17,"h":11.17,"l":11.17,"n":4,"o":11.17,"t":"2026-10-21T15:10:00Z","v":823,"vw":11.17},{"c":11.17,"h":11.17,"l":11.17,"n":6,"o":11.17,"t":"2026-10-21T15:15:00Z","v":327,"vw":11.17},{"c":11.195,"h":11.2,"l":11.17,"n":54,"o":11.19,"t":"2026-10-21T15:20:00Z","v":3436,"vw":11.191628},{"c":11.17,"h":11.205,"l":11.17,"n":25,"o":11.205,"t":"2026-10-21T15:25:00Z","v":1362,"vw":11.188},{"c":11.19,"h":11.19,"l":11.19,"n":6,"o":11.19,"t":"2026-10-21T15:35:00Z","v":239,"vw":11.19},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-21T15:40:00Z","v":208,"vw":11.18},{"c":11.17,"h":11.17,"l":11.17,"n":18,"o":11.17,"t":"2026-10-21T15:50:00Z","v":376,"vw":11.17},{"c":11.175,"h":11.175,"l":11.175,"n":3,"o":11.175,"t":"2026-10-21T15:55:00Z","v":123,"vw":11.175},{"c":11.1375,"h":11.16,"l":11.1375,"n":39,"o":11.16,"t":"2026-10-21T16:05:00Z","v":1592,"vw":11.148611},{"c":11.145,"h":11.145,"l":11.14,"n":5,"o":11.14,"t":"2026-10-21T16:15:00Z","v":239,"vw":11.142696},{"c":11.145,"h":11.145,"l":11.145,"n":9,"o":11.145,"t":"2026-10-21T16:20:00Z","v":271,"vw":11.145},{"c":11.145,"h":11.145,"l":11.145,"n":5,"o":11.145,"t":"2026-10-21T16:25:00Z","v":315,"vw":11.145},{"c":11.17,"h":11.175,"l":11.15,"n":43,"o":11.15,"t":"2026-10-21T16:30:00Z","v":2127,"vw":11.1625},{"c":11.19,"h":11.19,"l":11.17,"n":73,"o":11.17,"t":"2026-10-21T16:35:00Z","v":3770,"vw":11.172911},{"c":11.165,"h":11.18,"l":11.165,"n":17,"o":11.18,"t":"2026-10-21T16:40:00Z","v":606,"vw":11.17},{"c":11.16,"h":11.18,"l":11.16,"n":16,"o":11.18,"t":"2026-10-21T16:45:00Z","v":719,"vw":11.169862},{"c":11.15,"h":11.16,"l":11.15,"n":10,"o":11.16,"t":"2026-10-21T16:50:00Z","v":558,"vw":11.15375},{"c":11.15,"h":11.155,"l":11.14,"n":4,"o":11.155,"t":"2026-10-21T16:55:00Z","v":325,"vw":11.148333},{"c":11.175,"h":11.175,"l":11.155,"n":42,"o":11.155,"t":"2026-10-21T17:00:00Z","v":1812,"vw":11.164435},{"c":11.175,"h":11.175,"l":11.17,"n":8,"o":11.17,"t":"2026-10-21T17:05:00Z","v":479,"vw":11.171614},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-21T17:10:00Z","v":114,"vw":11.17},{"c":11.16,"h":11.16,"l":11.16,"n":19,"o":11.16,"t":"2026-10-21T17:15:00Z","v":563,"vw":11.16},{"c":11.15,"h":11.16,"l":11.15,"n":20,"o":11.16,"t":"2026-10-21T17:20:00Z","v":712,"vw":11.156},{"c":11.16,"h":11.16,"l":11.16,"n":4,"o":11.16,"t":"2026-10-21T17:25:00Z","v":135,"vw":11.16},{"c":11.16,"h":11.16,"l":11.15,"n":80,"o":11.16,"t":"2026-10-21T17:30:00Z","v":2151,"vw":11.157756},{"c":11.14,"h":11.18,"l":11.14,"n":69,"o":11.17,"t":"2026-10-21T17:40:00Z","v":5355,"vw":11.164009},{"c":11.17,"h":11.17,"l":11.15,"n":33,"o":11.15,"t":"2026-10-21T17:45:00Z","v":2330,"vw":11.157448},{"c":11.15,"h":11.15,"l":11.135,"n":33,"o":11.15,"t":"2026-10-21T17:55:00Z","v":1483,"vw":11.143333},{"c":11.14,"h":11.14,"l":11.14,"n":26,"o":11.14,"t":"2026-10-21T18:00:00Z","v":1012,"vw":11.14},{"c":11.14,"h":11.14,"l":11.14,"n":21,"o":11.14,"t":"2026-10-21T18:10:00Z","v":742,"vw":11.14},{"c":11.14,"h":11.14,"l":11.14,"n":15,"o":11.14,"t":"2026-10-21T18:15:00Z","v":460,"vw":11.14},{"c":11.16,"h":11.16,"l":11.14,"n":73,"o":11.14,"t":"2026-10-21T18:25:00Z","v":6029,"vw":11.143905},{"c":11.15,"h":11.15,"l":11.15,"n":22,"o":11.15,"t":"2026-10-21T18:30:00Z","v":1126,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":28,"o":11.15,"t":"2026-10-21T18:35:00Z","v":1310,"vw":11.15},{"c":11.17,"h":11.17,"l":11.15,"n":66,"o":11.15,"t":"2026-10-21T18:40:00Z","v":2596,"vw":11.158236},{"c":11.14,"h":11.16,"l":11.135,"n":139,"o":11.16,"t":"2026-10-21T18:45:00Z","v":5856,"vw":11.14929},{"c":11.11,"h":11.13,"l":11.11,"n":42,"o":11.13,"t":"2026-10-21T18:50:00Z","v":1662,"vw":11.113529},{"c":11.11,"h":11.11,"l":11.1,"n":104,"o":11.11,"t":"2026-10-21T18:55:00Z","v":3253,"vw":11.103369},{"c":11.105,"h":11.11,"l":11.1,"n":47,"o":11.1,"t":"2026-10-21T19:00:00Z","v":10421,"vw":11.104602},{"c":11.12,"h":11.12,"l":11.09,"n":66,"o":11.09,"t":"2026-10-21T19:05:00Z","v":2970,"vw":11.10198},{"c":11.11,"h":11.11,"l":11.09,"n":50,"o":11.11,"t":"2026-10-21T19:10:00Z","v":1968,"vw":11.101207},{"c":11.13,"h":11.135,"l":11.12,"n":72,"o":11.12,"t":"2026-10-21T19:15:00Z","v":2449,"vw":11.127561},{"c":11.155,"h":11.17,"l":11.14,"n":156,"o":11.15,"t":"2026-10-21T19:20:00Z","v":12121,"vw":11.155192},{"c":11.165,"h":11.165,"l":11.1,"n":225,"o":11.15,"t":"2026-10-21T19:25:00Z","v":16281,"vw":11.130926},{"c":11.16,"h":11.18,"l":11.16,"n":99,"o":11.165,"t":"2026-10-21T19:30:00Z","v":3530,"vw":11.170574},{"c":11.15,"h":11.165,"l":11.145,"n":53,"o":11.165,"t":"2026-10-21T19:35:00Z","v":2142,"vw":11.156429},{"c":11.17,"h":11.17,"l":11.155,"n":69,"o":11.155,"t":"2026-10-21T19:40:00Z","v":2871,"vw":11.165588},{"c":11.17,"h":11.18,"l":11.17,"n":57,"o":11.17,"t":"2026-10-21T19:45:00Z","v":1590,"vw":11.173195},{"c":11.21,"h":11.21,"l":11.17,"n":169,"o":11.17,"t":"2026-10-21T19:50:00Z","v":7492,"vw":11.191259},{"c":11.19,"h":11.21,"l":11.17,"n":650,"o":11.205,"t":"2026-10-21T19:55:00Z","v":25947,"vw":11.197336},{"c":11.18,"h":11.18,"l":11.18,"n":10,"o":11.18,"t":"2026-10-21T20:00:00Z","v":39239,"vw":11.18},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-22T09:55:00Z","v":474,"vw":11.16},{"c":11.11,"h":11.11,"l":11.11,"n":4,"o":11.11,"t":"2026-10-22T13:30:00Z","v":2008,"vw":11.11},{"c":11.32,"h":11.32,"l":11.235,"n":9,"o":11.235,"t":"2026-10-22T13:45:00Z","v":834,"vw":11.2475},{"c":11.35,"h":11.35,"l":11.26,"n":2,"o":11.26,"t":"2026-10-22T13:50:00Z","v":400,"vw":11.2825},{"c":11.4961,"h":11.4961,"l":11.35,"n":240,"o":11.35,"t":"2026-10-22T13:55:00Z","v":15422,"vw":11.411519},{"c":11.46,"h":11.46,"l":11.45,"n":15,"o":11.45,"t":"2026-10-22T14:00:00Z","v":930,"vw":11.45375},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-22T14:05:00Z","v":201,"vw":11.45},{"c":11.52,"h":11.52,"l":11.48,"n":41,"o":11.48,"t":"2026-10-22T14:10:00Z","v":831,"vw":11.493333},{"c":11.51,"h":11.51,"l":11.49,"n":47,"o":11.49,"t":"2026-10-22T14:15:00Z","v":791,"vw":11.5},{"c":11.535,"h":11.54,"l":11.51,"n":140,"o":11.51,"t":"2026-10-22T14:20:00Z","v":6671,"vw":11.53331},{"c":11.52,"h":11.535,"l":11.5096,"n":53,"o":11.535,"t":"2026-10-22T14:25:00Z","v":3241,"vw":11.522489},{"c":11.53,"h":11.53,"l":11.53,"n":14,"o":11.53,"t":"2026-10-22T14:30:00Z","v":561,"vw":11.53},{"c":11.4657,"h":11.53,"l":11.4657,"n":71,"o":11.53,"t":"2026-10-22T14:35:00Z","v":2365,"vw":11.489363},{"c":11.505,"h":11.505,"l":11.49,"n":13,"o":11.49,"t":"2026-10-22T14:40:00Z","v":618,"vw":11.493185},{"c":11.52,"h":11.53,"l":11.52,"n":44,"o":11.52,"t":"2026-10-22T14:45:00Z","v":1321,"vw":11.521111},{"c":11.51,"h":11.525,"l":11.492,"n":49,"o":11.502,"t":"2026-10-22T14:50:00Z","v":3279,"vw":11.509852},{"c":11.54,"h":11.54,"l":11.52,"n":49,"o":11.525,"t":"2026-10-22T14:55:00Z","v":1165,"vw":11.526447},{"c":11.52,"h":11.52,"l":11.5,"n":69,"o":11.51,"t":"2026-10-22T15:00:00Z","v":1565,"vw":11.51},{"c":11.51,"h":11.54,"l":11.51,"n":78,"o":11.52,"t":"2026-10-22T15:05:00Z","v":3418,"vw":11.518289},{"c":11.535,"h":11.5539,"l":11.535,"n":149,"o":11.54,"t":"2026-10-22T15:10:00Z","v":1590,"vw":11.541677},{"c":11.56,"h":11.57,"l":11.55,"n":29,"o":11.55,"t":"2026-10-22T15:15:00Z","v":4302,"vw":11.553383},{"c":11.55,"h":11.56,"l":11.55,"n":27,"o":11.56,"t":"2026-10-22T15:20:00Z","v":1496,"vw":11.558182},{"c":11.54,"h":11.54,"l":11.54,"n":20,"o":11.54,"t":"2026-10-22T15:25:00Z","v":780,"vw":11.54},{"c":11.55,"h":11.555,"l":11.53,"n":40,"o":11.53,"t":"2026-10-22T15:30:00Z","v":2311,"vw":11.543175},{"c":11.57,"h":11.58,"l":11.565,"n":156,"o":11.57,"t":"2026-10-22T15:40:00Z","v":10395,"vw":11.574674},{"c":11.55,"h":11.57,"l":11.55,"n":81,"o":11.57,"t":"2026-10-22T15:45:00Z","v":4852,"vw":11.565658},{"c":11.5597,"h":11.5597,"l":11.55,"n":17,"o":11.55,"t":"2026-10-22T15:50:00Z","v":1584,"vw":11.551492},{"c":11.57,"h":11.58,"l":11.57,"n":44,"o":11.57,"t":"2026-10-22T15:55:00Z","v":3860,"vw":11.579421},{"c":11.57,"h":11.58,"l":11.56,"n":86,"o":11.57,"t":"2026-10-22T16:00:00Z","v":3813,"vw":11.567059},{"c":11.57,"h":11.57,"l":11.56,"n":39,"o":11.56,"t":"2026-10-22T16:05:00Z","v":457,"vw":11.565},{"c":11.55,"h":11.58,"l":11.55,"n":137,"o":11.58,"t":"2026-10-22T16:15:00Z","v":14731,"vw":11.577746},{"c":11.54,"h":11.545,"l":11.54,"n":13,"o":11.545,"t":"2026-10-22T16:20:00Z","v":697,"vw":11.54122},{"c":11.57,"h":11.58,"l":11.5659,"n":26,"o":11.58,"t":"2026-10-22T16:25:00Z","v":7044,"vw":11.573512},{"c":11.57,"h":11.58,"l":11.565,"n":84,"o":11.58,"t":"2026-10-22T16:30:00Z","v":3507,"vw":11.572819},{"c":11.55,"h":11.58,"l":11.55,"n":48,"o":11.56,"t":"2026-10-22T16:40:00Z","v":2721,"vw":11.563343},{"c":11.56,"h":11.56,"l":11.55,"n":24,"o":11.55,"t":"2026-10-22T16:45:00Z","v":2324,"vw":11.559043},{"c":11.57,"h":11.57,"l":11.57,"n":33,"o":11.57,"t":"2026-10-22T16:50:00Z","v":1457,"vw":11.57},{"c":11.58,"h":11.585,"l":11.58,"n":58,"o":11.58,"t":"2026-10-22T16:55:00Z","v":4913,"vw":11.580131},{"c":11.57,"h":11.585,"l":11.57,"n":29,"o":11.585,"t":"2026-10-22T17:00:00Z","v":1553,"vw":11.573333},{"c":11.5695,"h":11.5695,"l":11.56,"n":17,"o":11.56,"t":"2026-10-22T17:10:00Z","v":843,"vw":11.567502},{"c":11.595,"h":11.62,"l":11.565,"n":50,"o":11.565,"t":"2026-10-22T17:15:00Z","v":1560,"vw":11.579013},{"c":11.63,"h":11.63,"l":11.61,"n":17,"o":11.61,"t":"2026-10-22T17:20:00Z","v":327,"vw":11.618969},{"c":11.615,"h":11.63,"l":11.615,"n":38,"o":11.62,"t":"2026-10-22T17:25:00Z","v":1194,"vw":11.620775},{"c":11.645,"h":11.645,"l":11.6225,"n":50,"o":11.625,"t":"2026-10-22T17:30:00Z","v":1175,"vw":11.6365},{"c":11.62,"h":11.645,"l":11.62,"n":20,"o":11.645,"t":"2026-10-22T17:35:00Z","v":1480,"vw":11.6285},{"c":11.6125,"h":11.62,"l":11.6125,"n":3,"o":11.62,"t":"2026-10-22T17:40:00Z","v":2840,"vw":11.614323},{"c":11.63,"h":11.635,"l":11.625,"n":48,"o":11.625,"t":"2026-10-22T17:45:00Z","v":5332,"vw":11.633887},{"c":11.61,"h":11.6299,"l":11.61,"n":41,"o":11.62,"t":"2026-10-22T17:50:00Z","v":2077,"vw":11.614062},{"c":11.61,"h":11.61,"l":11.6,"n":55,"o":11.61,"t":"2026-10-22T17:55:00Z","v":3339,"vw":11.60491},{"c":11.59,"h":11.6,"l":11.59,"n":17,"o":11.6,"t":"2026-10-22T18:00:00Z","v":641,"vw":11.595},{"c":11.585,"h":11.6,"l":11.585,"n":42,"o":11.6,"t":"2026-10-22T18:05:00Z","v":1882,"vw":11.587768},{"c":11.585,"h":11.59,"l":11.585,"n":8,"o":11.59,"t":"2026-10-22T18:10:00Z","v":545,"vw":11.588729},{"c":11.61,"h":11.61,"l":11.59,"n":86,"o":11.59,"t":"2026-10-22T18:15:00Z","v":2250,"vw":11.6},{"c":11.59,"h":11.61,"l":11.59,"n":45,"o":11.61,"t":"2026-10-22T18:20:00Z","v":2017,"vw":11.601},{"c":11.58,"h":11.58,"l":11.58,"n":32,"o":11.58,"t":"2026-10-22T18:25:00Z","v":772,"vw":11.58},{"c":11.57,"h":11.57,"l":11.57,"n":6,"o":11.57,"t":"2026-10-22T18:30:00Z","v":224,"vw":11.57},{"c":11.565,"h":11.57,"l":11.55,"n":58,"o":11.57,"t":"2026-10-22T18:35:00Z","v":2181,"vw":11.557997},{"c":11.55,"h":11.565,"l":11.55,"n":39,"o":11.565,"t":"2026-10-22T18:40:00Z","v":1385,"vw":11.559485},{"c":11.56,"h":11.56,"l":11.55,"n":23,"o":11.55,"t":"2026-10-22T18:45:00Z","v":751,"vw":11.55537},{"c":11.56,"h":11.57,"l":11.56,"n":55,"o":11.565,"t":"2026-10-22T18:50:00Z","v":1981,"vw":11.56702},{"c":11.55,"h":11.56,"l":11.55,"n":13,"o":11.56,"t":"2026-10-22T18:55:00Z","v":242,"vw":11.555},{"c":11.56,"h":11.57,"l":11.56,"n":49,"o":11.56,"t":"2026-10-22T19:00:00Z","v":3179,"vw":11.565496},{"c":11.58,"h":11.59,"l":11.56,"n":80,"o":11.56,"t":"2026-10-22T19:05:00Z","v":1767,"vw":11.58199},{"c":11.56,"h":11.57,"l":11.56,"n":34,"o":11.57,"t":"2026-10-22T19:10:00Z","v":1503,"vw":11.567143},{"c":11.56,"h":11.56,"l":11.56,"n":7,"o":11.56,"t":"2026-10-22T19:15:00Z","v":107,"vw":11.56},{"c":11.56,"h":11.565,"l":11.56,"n":31,"o":11.56,"t":"2026-10-22T19:20:00Z","v":942,"vw":11.560914},{"c":11.58,"h":11.58,"l":11.555,"n":73,"o":11.56,"t":"2026-10-22T19:25:00Z","v":1948,"vw":11.567482},{"c":11.56,"h":11.58,"l":11.56,"n":62,"o":11.58,"t":"2026-10-22T19:30:00Z","v":3121,"vw":11.569448},{"c":11.56,"h":11.56,"l":11.56,"n":28,"o":11.56,"t":"2026-10-22T19:35:00Z","v":492,"vw":11.56},{"c":11.57,"h":11.575,"l":11.57,"n":39,"o":11.57,"t":"2026-10-22T19:40:00Z","v":1836,"vw":11.570494},{"c":11.58,"h":11.58,"l":11.565,"n":101,"o":11.57,"t":"2026-10-22T19:45:00Z","v":3404,"vw":11.570519},{"c":11.62,"h":11.62,"l":11.59,"n":204,"o":11.59,"t":"2026-10-22T19:50:00Z","v":8055,"vw":11.603881},{"c":11.63,"h":11.65,"l":11.6,"n":907,"o":11.62,"t":"2026-10-22T19:55:00Z","v":60208,"vw":11.622847},{"c":11.62,"h":11.62,"l":11.62,"n":14,"o":11.62,"t":"2026-10-22T20:00:00Z","v":54367,"vw":11.62},{"c":11.6543,"h":11.6543,"l":11.6543,"n":1,"o":11.6543,"t":"2026-10-22T20:55:00Z","v":100,"vw":11.6543}],"history":[{"c":13.46,"h":13.804,"l":13.4,"n":2387,"o":13.73,"t":"2024-10-21T04:00:00Z","v":131246,"vw":13.520425},{"c":13.53,"h":13.7,"l":13.31,"n":3755,"o":13.45,"t":"2024-10-22T04:00:00Z","v":375818,"vw":13.495232},{"c":13.23,"h":13.605,"l":13.13,"n":3038,"o":13.55,"t":"2024-10-23T04:00:00Z","v":124628,"vw":13.287479},{"c":13.28,"h":13.35,"l":13.15,"n":2041,"o":13.3,"t":"2024-10-24T04:00:00Z","v":83880,"vw":13.255062},{"c":13.27,"h":13.53,"l":13.22,"n":2446,"o":13.4,"t":"2024-10-25T04:00:00Z","v":119741,"vw":13.332408},{"c":13.56,"h":13.58,"l":13.2511,"n":2407,"o":13.28,"t":"2024-10-28T04:00:00Z","v":93683,"vw":13.450294},{"c":13.4,"h":13.5653,"l":13.32,"n":2543,"o":13.56,"t":"2024-10-29T04:00:00Z","v":127143,"vw":13.413426},{"c":13.35,"h":13.63,"l":13.34,"n":1692,"o":13.36,"t":"2024-10-30T04:00:00Z","v":91867,"vw":13.476731},{"c":13.08,"h":13.425,"l":13.02,"n":2029,"o":13.4,"t":"2024-10-31T04:00:00Z","v":127526,"vw":13.110802},{"c":12.95,"h":13.297,"l":12.84,"n":2662,"o":13.16,"t":"2024-11-01T04:00:00Z","v":168215,"vw":12.962708},{"c":12.91,"h":13.215,"l":12.87,"n":3761,"o":12.98,"t":"2024-11-04T05:00:00Z","v":167425,"vw":12.960523},{"c":13.2,"h":13.29,"l":12.83,"n":2463,"o":12.84,"t":"2024-11-05T05:00:00Z","v":132589,"vw":13.193374},{"c":14.6,"h":14.73,"l":13.76,"n":5992,"o":13.76,"t":"2024-11-06T05:00:00Z","v":346598,"vw":14.516868},{"c":14.23,"h":14.6,"l":13.315,"n":6008,"o":14.38,"t":"2024-11-07T05:00:00Z","v":297498,"vw":14.11148},{"c":14.08,"h":14.19,"l":13.76,"n":3291,"o":14.19,"t":"2024-11-08T05:00:00Z","v":145957,"vw":13.948819},{"c":15.46,"h":15.49,"l":14.2,"n":6229,"o":14.3,"t":"2024-11-11T05:00:00Z","v":391787,"vw":15.176286},{"c":15.17,"h":15.4056,"l":14.98,"n":3188,"o":15.4,"t":"2024-11-12T05:00:00Z","v":187600,"vw":15.164152},{"c":14.48,"h":15.2039,"l":14.47,"n":2869,"o":15.15,"t":"2024-11-13T05:00:00Z","v":125648,"vw":14.727248},{"c":14.17,"h":14.655,"l":14.11,"n":3529,"o":14.52,"t":"2024-11-14T05:00:00Z","v":144302,"vw":14.250484},{"c":14.055,"h":14.31,"l":13.91,"n":2063,"o":14.25,"t":"2024-11-15T05:00:00Z","v":108801,"vw":14.053655},{"c":13.8,"h":14.135,"l":13.76,"n":2896,"o":14.06,"t":"2024-11-18T05:00:00Z","v":133754,"vw":13.884217},{"c":13.87,"h":13.89,"l":13.475,"n":2685,"o":13.74,"t":"2024-11-19T05:00:00Z","v":143579,"vw":13.754474},{"c":13.8,"h":13.95,"l":13.685,"n":2224,"o":13.85,"t":"2024-11-20T05:00:00Z","v":129732,"vw":13.79729},{"c":14.08,"h":14.17,"l":13.8,"n":1741,"o":13.93,"t":"2024-11-21T05:00:00Z","v":79360,"vw":14.065905},{"c":14.53,"h":14.56,"l":14.02,"n":2251,"o":14.08,"t":"2024-11-22T05:00:00Z","v":119273,"vw":14.472285},{"c":14.76,"h":14.87,"l":14.64,"n":2475,"o":14.64,"t":"2024-11-25T05:00:00Z","v":81715,"vw":14.784495},{"c":14.37,"h":14.795,"l":14.33,"n":2883,"o":14.75,"t":"2024-11-26T05:00:00Z","v":92828,"vw":14.46896},{"c":14.4,"h":14.73,"l":14.39,"n":2712,"o":14.51,"t":"2024-11-27T05:00:00Z","v":93337,"vw":14.516507},{"c":14.5,"h":14.6,"l":14.4518,"n":1630,"o":14.59,"t":"2024-11-29T05:00:00Z","v":71603,"vw":14.510928},{"c":14.42,"h":14.515,"l":14.28,"n":3070,"o":14.48,"t":"2024-12-02T05:00:00Z","v":107890,"vw":14.43321},{"c":14.11,"h":14.45,"l":14.1,"n":2388,"o":14.38,"t":"2024-12-03T05:00:00Z","v":63728,"vw":14.231467},{"c":14.19,"h":14.465,"l":14.11,"n":2928,"o":14.11,"t":"2024-12-04T05:00:00Z","v":134742,"vw":14.225276},{"c":13.96,"h":14.44,"l":13.92,"n":3542,"o":14.17,"t":"2024-12-05T05:00:00Z","v":105980,"vw":14.094172},{"c":14.05,"h":14.25,"l":14.005,"n":3048,"o":14.06,"t":"2024-12-06T05:00:00Z","v":135889,"vw":14.118839},{"c":14.2,"h":14.5,"l":14.03,"n":4498,"o":14.04,"t":"2024-12-09T05:00:00Z","v":186404,"vw":14.260674},{"c":14.25,"h":14.38,"l":14.0225,"n":3961,"o":14.15,"t":"2024-12-10T05:00:00Z","v":135836,"vw":14.250645},{"c":14.25,"h":14.44,"l":14.11,"n":2893,"o":14.3,"t":"2024-12-11T05:00:00Z","v":249447,"vw":14.276669},{"c":13.97,"h":14.39,"l":13.96,"n":2855,"o":14.18,"t":"2024-12-12T05:00:00Z","v":111017,"vw":14.130721},{"c":14.1,"h":14.21,"l":13.87,"n":3122,"o":14,"t":"2024-12-13T05:00:00Z","v":114067,"vw":14.058881},{"c":13.59,"h":14.09,"l":13.39,"n":4735,"o":14.04,"t":"2024-12-16T05:00:00Z","v":177021,"vw":13.671073},{"c":13.19,"h":13.5661,"l":13.06,"n":3222,"o":13.45,"t":"2024-12-17T05:00:00Z","v":172430,"vw":13.227309},{"c":12.65,"h":13.66,"l":12.55,"n":5181,"o":13.23,"t":"2024-12-18T05:00:00Z","v":247437,"vw":13.061883},{"c":12.61,"h":13.1,"l":12.46,"n":4613,"o":12.98,"t":"2024-12-19T05:00:00Z","v":224365,"vw":12.634447},{"c":12.7,"h":13.115,"l":12.45,"n":4448,"o":12.49,"t":"2024-12-20T05:00:00Z","v":452768,"vw":12.730208},{"c":12.99,"h":13.08,"l":12.655,"n":4322,"o":12.7,"t":"2024-12-23T05:00:00Z","v":198038,"vw":12.924511},{"c":13.2,"h":13.28,"l":12.94,"n":1769,"o":13,"t":"2024-12-24T05:00:00Z","v":66813,"vw":13.116551},{"c":13.3,"h":13.47,"l":13.0105,"n":2970,"o":13.12,"t":"2024-12-26T05:00:00Z","v":190559,"vw":13.312783},{"c":13.01,"h":13.24,"l":12.86,"n":3775,"o":13.19,"t":"2024-12-27T05:00:00Z","v":132112,"vw":12.991168},{"c":12.92,"h":13.02,"l":12.67,"n":2749,"o":12.88,"t":"2024-12-30T05:00:00Z","v":105771,"vw":12.914049},{"c":12.77,"h":12.916,"l":12.6733,"n":3138,"o":12.78,"t":"2024-12-31T05:00:00Z","v":190282,"vw":12.770748},{"c":12.72,"h":12.93,"l":12.56,"n":2500,"o":12.85,"t":"2025-01-02T05:00:00Z","v":114361,"vw":12.743764},{"c":12.84,"h":12.88,"l":12.63,"n":2270,"o":12.82,"t":"2025-01-03T05:00:00Z","v":77257,"vw":12.794539},{"c":12.83,"h":13.05,"l":12.8,"n":2627,"o":13.05,"t":"2025-01-06T05:00:00Z","v":112737,"vw":12.894677},{"c":12.62,"h":12.96,"l":12.53,"n":3471,"o":12.89,"t":"2025-01-07T05:00:00Z","v":126354,"vw":12.609562},{"c":12.51,"h":12.705,"l":12.385,"n":2723,"o":12.54,"t":"2025-01-08T05:00:00Z","v":84641,"vw":12.502243},{"c":12.1,"h":12.45,"l":12,"n":3374,"o":12.34,"t":"2025-01-10T05:00:00Z","v":190079,"vw":12.11814},{"c":12.14,"h":12.2799,"l":11.93,"n":2873,"o":12.05,"t":"2025-01-13T05:00:00Z","v":134434,"vw":12.085843},{"c":12.39,"h":12.49,"l":12.1901,"n":2467,"o":12.23,"t":"2025-01-14T05:00:00Z","v":97871,"vw":12.339912},{"c":12.6,"h":12.75,"l":12.5601,"n":2121,"o":12.74,"t":"2025-01-15T05:00:00Z","v":113885,"vw":12.629774},{"c":12.89,"h":12.94,"l":12.52,"n":2580,"o":12.58,"t":"2025-01-16T05:00:00Z","v":243027,"vw":12.737812},{"c":13.02,"h":13.2,"l":12.8622,"n":2925,"o":13,"t":"2025-01-17T05:00:00Z","v":100034,"vw":12.976123},{"c":13.19,"h":13.37,"l":13.04,"n":3018,"o":13.04,"t":"2025-01-21T05:00:00Z","v":104241,"vw":13.243086},{"c":12.88,"h":13.18,"l":12.88,"n":2850,"o":13.11,"t":"2025-01-22T05:00:00Z","v":144600,"vw":12.966161},{"c":12.85,"h":13.07,"l":12.805,"n":2069,"o":12.85,"t":"2025-01-23T05:00:00Z","v":87014,"vw":12.92177},{"c":13.18,"h":13.31,"l":12.77,"n":2994,"o":12.77,"t":"2025-01-24T05:00:00Z","v":115627,"vw":13.148375},{"c":13.34,"h":13.44,"l":13.03,"n":1958,"o":13.04,"t":"2025-01-27T05:00:00Z","v":119192,"vw":13.238573},{"c":13.07,"h":13.42,"l":13.04,"n":2823,"o":13.34,"t":"2025-01-28T05:00:00Z","v":111060,"vw":13.124835},{"c":13.13,"h":13.305,"l":13.01,"n":1881,"o":13.01,"t":"2025-01-29T05:00:00Z","v":83800,"vw":13.158182},{"c":13.34,"h":13.43,"l":13.22,"n":1752,"o":13.25,"t":"2025-01-30T05:00:00Z","v":73814,"vw":13.338364},{"c":13.28,"h":13.42,"l":13.166,"n":2602,"o":13.35,"t":"2025-01-31T05:00:00Z","v":125680,"vw":13.287023},{"c":12.95,"h":13.19,"l":12.86,"n":2247,"o":12.92,"t":"2025-02-03T05:00:00Z","v":130300,"vw":12.991839},{"c":13.14,"h":13.165,"l":12.9,"n":1733,"o":12.9,"t":"2025-02-04T05:00:00Z","v":99562,"vw":13.093724},{"c":12.98,"h":13.25,"l":12.89,"n":2667,"o":13.14,"t":"2025-02-05T05:00:00Z","v":155573,"vw":13.048656},{"c":13.12,"h":13.2788,"l":12.91,"n":4300,"o":13.03,"t":"2025-02-06T05:00:00Z","v":294131,"vw":13.120549},{"c":12.82,"h":13.09,"l":12.755,"n":2311,"o":13.09,"t":"2025-02-07T05:00:00Z","v":133531,"vw":12.853772},{"c":12.61,"h":12.86,"l":12.45,"n":4071,"o":12.86,"t":"2025-02-10T05:00:00Z","v":209566,"vw":12.557902},{"c":12.87,"h":12.88,"l":12.44,"n":3128,"o":12.48,"t":"2025-02-11T05:00:00Z","v":176273,"vw":12.629785},{"c":12.5,"h":12.65,"l":12.49,"n":2209,"o":12.55,"t":"2025-02-12T05:00:00Z","v":117881,"vw":12.545345},{"c":12.76,"h":12.84,"l":12.51,"n":2483,"o":12.59,"t":"2025-02-13T05:00:00Z","v":137421,"vw":12.691949},{"c":12.91,"h":13.1,"l":12.72,"n":3137,"o":12.83,"t":"2025-02-14T05:00:00Z","v":197982,"vw":12.916123},{"c":12.88,"h":13.14,"l":12.8055,"n":3482,"o":12.91,"t":"2025-02-18T05:00:00Z","v":202548,"vw":12.945323},{"c":12.95,"h":12.98,"l":12.77,"n":2320,"o":12.85,"t":"2025-02-19T05:00:00Z","v":141396,"vw":12.889079},{"c":12.85,"h":12.9899,"l":12.67,"n":3114,"o":12.9,"t":"2025-02-20T05:00:00Z","v":203072,"vw":12.7923},{"c":12.63,"h":13.06,"l":12.58,"n":4728,"o":13,"t":"2025-02-21T05:00:00Z","v":323480,"vw":12.722952},{"c":12.46,"h":12.86,"l":12.38,"n":4397,"o":12.62,"t":"2025-02-24T05:00:00Z","v":314084,"vw":12.539305},{"c":12.2,"h":12.62,"l":12.2,"n":3457,"o":12.48,"t":"2025-02-25T05:00:00Z","v":159817,"vw":12.324929},{"c":12.23,"h":12.5996,"l":12.18,"n":4363,"o":12.2,"t":"2025-02-26T05:00:00Z","v":241451,"vw":12.316558},{"c":13.02,"h":13.7415,"l":12.55,"n":5703,"o":12.83,"t":"2025-02-27T05:00:00Z","v":413320,"vw":13.210584},{"c":12.99,"h":13.26,"l":12.84,"n":3181,"o":13.02,"t":"2025-02-28T05:00:00Z","v":233589,"vw":13.029653},{"c":12.97,"h":13.15,"l":12.8688,"n":4801,"o":12.95,"t":"2025-03-03T05:00:00Z","v":227115,"vw":12.971314},{"c":12.63,"h":12.91,"l":12.42,"n":3905,"o":12.83,"t":"2025-03-04T05:00:00Z","v":188885,"vw":12.657139},{"c":12.6,"h":12.75,"l":12.53,"n":3332,"o":12.62,"t":"2025-03-05T05:00:00Z","v":143549,"vw":12.625428},{"c":12.12,"h":12.5,"l":12.04,"n":3260,"o":12.5,"t":"2025-03-06T05:00:00Z","v":153368,"vw":12.229877},{"c":12.29,"h":12.375,"l":11.85,"n":4796,"o":12.15,"t":"2025-03-07T05:00:00Z","v":292311,"vw":12.17045},{"c":11.98,"h":12.19,"l":11.68,"n":4658,"o":12.19,"t":"2025-03-10T04:00:00Z","v":310292,"vw":11.863394},{"c":12.05,"h":12.27,"l":11.7548,"n":4814,"o":12,"t":"2025-03-11T04:00:00Z","v":242310,"vw":12.021281},{"c":12.26,"h":12.3,"l":11.79,"n":4115,"o":12.22,"t":"2025-03-12T04:00:00Z","v":234883,"vw":12.049539},{"c":12.05,"h":12.42,"l":11.95,"n":4365,"o":12.3,"t":"2025-03-13T04:00:00Z","v":265325,"vw":12.106431},{"c":12.2,"h":12.29,"l":12.01,"n":2092,"o":12.21,"t":"2025-03-14T04:00:00Z","v":95080,"vw":12.183181},{"c":12.19,"h":12.28,"l":12.065,"n":3372,"o":12.1,"t":"2025-03-17T04:00:00Z","v":132506,"vw":12.168261},{"c":12.31,"h":12.4,"l":12.01,"n":4159,"o":12.08,"t":"2025-03-18T04:00:00Z","v":195343,"vw":12.25529},{"c":12.51,"h":12.645,"l":12.3,"n":2888,"o":12.31,"t":"2025-03-19T04:00:00Z","v":104150,"vw":12.450071},{"c":12.5,"h":12.73,"l":12.405,"n":4326,"o":12.5,"t":"2025-03-20T04:00:00Z","v":221473,"vw":12.557084},{"c":12.34,"h":12.48,"l":12.29,"n":3782,"o":12.45,"t":"2025-03-21T04:00:00Z","v":295539,"vw":12.355698},{"c":12.52,"h":12.66,"l":12.39,"n":4913,"o":12.5,"t":"2025-03-24T04:00:00Z","v":177010,"vw":12.48689},{"c":12.43,"h":12.6,"l":12.315,"n":4312,"o":12.54,"t":"2025-03-25T04:00:00Z","v":172006,"vw":12.409729},{"c":12.3,"h":12.4793,"l":12.14,"n":3355,"o":12.31,"t":"2025-03-26T04:00:00Z","v":147770,"vw":12.272168},{"c":12.28,"h":12.34,"l":12.1,"n":2622,"o":12.24,"t":"2025-03-27T04:00:00Z","v":105033,"vw":12.247425},{"c":11.86,"h":12.23,"l":11.81,"n":4043,"o":12.23,"t":"2025-03-28T04:00:00Z","v":202453,"vw":11.921661},{"c":11.96,"h":12.11,"l":11.49,"n":4940,"o":11.7,"t":"2025-03-31T04:00:00Z","v":346706,"vw":11.941745},{"c":12.08,"h":12.09,"l":11.81,"n":5222,"o":11.9,"t":"2025-04-01T04:00:00Z","v":184818,"vw":12.000332},{"c":12.17,"h":12.17,"l":11.85,"n":3523,"o":11.85,"t":"2025-04-02T04:00:00Z","v":168494,"vw":12.072584},{"c":11.06,"h":11.825,"l":11.02,"n":7976,"o":11.75,"t":"2025-04-03T04:00:00Z","v":728757,"vw":11.279272},{"c":10.09,"h":10.82,"l":9.765,"n":7909,"o":10.64,"t":"2025-04-04T04:00:00Z","v":658741,"vw":10.111193},{"c":9.87,"h":10.32,"l":9.12,"n":6383,"o":9.71,"t":"2025-04-07T04:00:00Z","v":463112,"vw":9.840518},{"c":9.82,"h":10.49,"l":9.625,"n":6153,"o":10.45,"t":"2025-04-08T04:00:00Z","v":414692,"vw":9.94994},{"c":10.53,"h":10.803,"l":9.44,"n":5914,"o":9.66,"t":"2025-04-09T04:00:00Z","v":485942,"vw":10.221621},{"c":9.85,"h":10.295,"l":9.58,"n":4310,"o":10.25,"t":"2025-04-10T04:00:00Z","v":237732,"vw":9.851076},{"c":10.04,"h":10.08,"l":9.5,"n":4677,"o":9.63,"t":"2025-04-11T04:00:00Z","v":397822,"vw":9.861986},{"c":10.3,"h":10.4,"l":10.0744,"n":4848,"o":10.21,"t":"2025-04-14T04:00:00Z","v":531675,"vw":10.250889},{"c":10.17,"h":10.4,"l":9.95,"n":2810,"o":10.1,"t":"2025-04-15T04:00:00Z","v":171060,"vw":10.201927},{"c":10.06,"h":10.3,"l":9.935,"n":2965,"o":10.09,"t":"2025-04-16T04:00:00Z","v":188627,"vw":10.087593},{"c":10.23,"h":10.27,"l":10.02,"n":3238,"o":10.04,"t":"2025-04-17T04:00:00Z","v":169893,"vw":10.179673},{"c":10.04,"h":10.203,"l":9.93,"n":3635,"o":10.11,"t":"2025-04-21T04:00:00Z","v":154210,"vw":10.023911},{"c":10.42,"h":10.44,"l":10.09,"n":4148,"o":10.18,"t":"2025-04-22T04:00:00Z","v":164490,"vw":10.299016},{"c":10.63,"h":11.07,"l":10.54,"n":3685,"o":10.98,"t":"2025-04-23T04:00:00Z","v":191251,"vw":10.721477},{"c":10.86,"h":10.98,"l":10.54,"n":2716,"o":10.61,"t":"2025-04-24T04:00:00Z","v":175133,"vw":10.798242},{"c":10.83,"h":10.85,"l":10.6,"n":3031,"o":10.72,"t":"2025-04-25T04:00:00Z","v":221097,"vw":10.716626},{"c":10.8,"h":10.895,"l":10.585,"n":3144,"o":10.83,"t":"2025-04-28T04:00:00Z","v":148504,"vw":10.747532},{"c":10.71,"h":10.825,"l":10.64,"n":6073,"o":10.73,"t":"2025-04-29T04:00:00Z","v":440461,"vw":10.697362},{"c":10.4,"h":10.6642,"l":10.19,"n":4836,"o":10.64,"t":"2025-04-30T04:00:00Z","v":329439,"vw":10.37581},{"c":10.53,"h":10.77,"l":10.34,"n":5103,"o":10.42,"t":"2025-05-01T04:00:00Z","v":224299,"vw":10.590937},{"c":10.58,"h":10.85,"l":10.52,"n":6014,"o":10.59,"t":"2025-05-02T04:00:00Z","v":324751,"vw":10.598839},{"c":9.84,"h":10.47,"l":9.58,"n":8282,"o":10.47,"t":"2025-05-05T04:00:00Z","v":715013,"vw":9.878772},{"c":9.54,"h":9.88,"l":9.5101,"n":6078,"o":9.81,"t":"2025-05-06T04:00:00Z","v":442713,"vw":9.601303},{"c":9.91,"h":10.26,"l":9.78,"n":7505,"o":10.26,"t":"2025-05-07T04:00:00Z","v":654085,"vw":9.970169},{"c":10.22,"h":10.23,"l":9.62,"n":6411,"o":9.93,"t":"2025-05-08T04:00:00Z","v":505070,"vw":10.011757},{"c":10.38,"h":10.62,"l":10.21,"n":4086,"o":10.23,"t":"2025-05-09T04:00:00Z","v":269798,"vw":10.369493},{"c":11.14,"h":11.28,"l":10.715,"n":6546,"o":10.73,"t":"2025-05-12T04:00:00Z","v":424538,"vw":11.054465},{"c":11.57,"h":11.69,"l":11.21,"n":6059,"o":11.27,"t":"2025-05-13T04:00:00Z","v":357660,"vw":11.460062},{"c":11.19,"h":11.69,"l":11.19,"n":3600,"o":11.63,"t":"2025-05-14T04:00:00Z","v":177108,"vw":11.340837},{"c":11.22,"h":11.2371,"l":11.01,"n":4357,"o":11.13,"t":"2025-05-15T04:00:00Z","v":181995,"vw":11.1646},{"c":11.2,"h":11.343,"l":11.16,"n":3440,"o":11.22,"t":"2025-05-16T04:00:00Z","v":188475,"vw":11.231114},{"c":11.27,"h":11.295,"l":11.02,"n":3964,"o":11.07,"t":"2025-05-19T04:00:00Z","v":286989,"vw":11.178897},{"c":11.24,"h":11.48,"l":11.2,"n":3643,"o":11.26,"t":"2025-05-20T04:00:00Z","v":171184,"vw":11.315738},{"c":10.78,"h":11.209,"l":10.75,"n":3280,"o":11.09,"t":"2025-05-21T04:00:00Z","v":201226,"vw":10.904998},{"c":10.72,"h":10.89,"l":10.645,"n":2606,"o":10.7,"t":"2025-05-22T04:00:00Z","v":113635,"vw":10.768337},{"c":10.76,"h":10.81,"l":10.465,"n":2515,"o":10.48,"t":"2025-05-23T04:00:00Z","v":133672,"vw":10.718823},{"c":11.11,"h":11.12,"l":10.7434,"n":3479,"o":10.98,"t":"2025-05-27T04:00:00Z","v":143439,"vw":11.037183},{"c":10.86,"h":11.21,"l":10.815,"n":2471,"o":11.08,"t":"2025-05-28T04:00:00Z","v":142391,"vw":10.894018},{"c":11.12,"h":11.13,"l":10.805,"n":3028,"o":10.88,"t":"2025-05-29T04:00:00Z","v":175498,"vw":10.97877},{"c":10.85,"h":11.145,"l":10.83,"n":2167,"o":11.07,"t":"2025-05-30T04:00:00Z","v":136688,"vw":10.954302},{"c":10.69,"h":10.79,"l":10.25,"n":5949,"o":10.71,"t":"2025-06-02T04:00:00Z","v":463566,"vw":10.55375},{"c":10.91,"h":10.94,"l":10.5618,"n":3842,"o":10.7,"t":"2025-06-03T04:00:00Z","v":212630,"vw":10.834629},{"c":10.56,"h":11.015,"l":10.53,"n":3393,"o":10.93,"t":"2025-06-04T04:00:00Z","v":147061,"vw":10.659106},{"c":10.57,"h":10.65,"l":10.48,"n":3495,"o":10.56,"t":"2025-06-05T04:00:00Z","v":202468,"vw":10.571839},{"c":10.77,"h":10.83,"l":10.67,"n":3192,"o":10.67,"t":"2025-06-06T04:00:00Z","v":195549,"vw":10.74015},{"c":10.91,"h":10.995,"l":10.62,"n":3250,"o":10.75,"t":"2025-06-09T04:00:00Z","v":156712,"vw":10.862214},{"c":11.18,"h":11.215,"l":10.9,"n":2419,"o":10.94,"t":"2025-06-10T04:00:00Z","v":137553,"vw":11.113783},{"c":11.01,"h":11.34,"l":11.01,"n":2671,"o":11.21,"t":"2025-06-11T04:00:00Z","v":263057,"vw":11.159817},{"c":10.95,"h":11.07,"l":10.8801,"n":2866,"o":11.01,"t":"2025-06-12T04:00:00Z","v":154008,"vw":10.980139},{"c":10.41,"h":10.88,"l":10.375,"n":5278,"o":10.81,"t":"2025-06-13T04:00:00Z","v":399311,"vw":10.541275},{"c":10.44,"h":10.78,"l":10.415,"n":3111,"o":10.58,"t":"2025-06-16T04:00:00Z","v":245645,"vw":10.549994},{"c":10.39,"h":10.46,"l":10.25,"n":4487,"o":10.34,"t":"2025-06-17T04:00:00Z","v":211808,"vw":10.38955},{"c":10.46,"h":10.56,"l":10.35,"n":2568,"o":10.37,"t":"2025-06-18T04:00:00Z","v":155489,"vw":10.48894},{"c":10.38,"h":10.57,"l":10.32,"n":2958,"o":10.57,"t":"2025-06-20T04:00:00Z","v":151573,"vw":10.431187},{"c":10.67,"h":10.67,"l":10.28,"n":2920,"o":10.38,"t":"2025-06-23T04:00:00Z","v":190945,"vw":10.473793},{"c":10.86,"h":11,"l":10.75,"n":2972,"o":10.75,"t":"2025-06-24T04:00:00Z","v":211513,"vw":10.90707},{"c":10.88,"h":10.95,"l":10.76,"n":2333,"o":10.85,"t":"2025-06-25T04:00:00Z","v":126934,"vw":10.847081},{"c":11.18,"h":11.19,"l":10.88,"n":2482,"o":10.88,"t":"2025-06-26T04:00:00Z","v":108098,"vw":11.089364},{"c":11.31,"h":11.32,"l":11.16,"n":3394,"o":11.17,"t":"2025-06-27T04:00:00Z","v":222165,"vw":11.281571},{"c":11.28,"h":11.4299,"l":11.27,"n":3066,"o":11.3,"t":"2025-06-30T04:00:00Z","v":100965,"vw":11.311712},{"c":11.68,"h":11.8599,"l":11.21,"n":3947,"o":11.21,"t":"2025-07-01T04:00:00Z","v":235112,"vw":11.626731},{"c":11.95,"h":11.99,"l":11.72,"n":3814,"o":11.74,"t":"2025-07-02T04:00:00Z","v":232475,"vw":11.901595},{"c":12.15,"h":12.19,"l":11.7801,"n":1692,"o":12,"t":"2025-07-03T04:00:00Z","v":85777,"vw":12.110322},{"c":11.88,"h":12.19,"l":11.815,"n":4278,"o":12.03,"t":"2025-07-07T04:00:00Z","v":233696,"vw":11.95376},{"c":12,"h":12.16,"l":11.845,"n":4511,"o":11.88,"t":"2025-07-08T04:00:00Z","v":310622,"vw":12.052524},{"c":11.81,"h":11.9467,"l":11.6,"n":2653,"o":11.78,"t":"2025-07-09T04:00:00Z","v":197358,"vw":11.747867},{"c":11.93,"h":12.055,"l":11.795,"n":3947,"o":11.88,"t":"2025-07-10T04:00:00Z","v":272721,"vw":11.935661},{"c":11.59,"h":11.77,"l":11.56,"n":3025,"o":11.63,"t":"2025-07-11T04:00:00Z","v":172775,"vw":11.651502},{"c":11.59,"h":11.62,"l":11.3815,"n":3867,"o":11.52,"t":"2025-07-14T04:00:00Z","v":282341,"vw":11.539735},{"c":11.16,"h":11.6,"l":11.15,"n":3035,"o":11.6,"t":"2025-07-15T04:00:00Z","v":166905,"vw":11.308312},{"c":11.35,"h":11.355,"l":11.085,"n":2785,"o":11.27,"t":"2025-07-16T04:00:00Z","v":185258,"vw":11.268455},{"c":11.43,"h":11.53,"l":11.29,"n":2788,"o":11.29,"t":"2025-07-17T04:00:00Z","v":137859,"vw":11.465839},{"c":11.41,"h":11.53,"l":11.31,"n":3188,"o":11.5,"t":"2025-07-18T04:00:00Z","v":218770,"vw":11.399732},{"c":11.48,"h":11.61,"l":11.45,"n":3071,"o":11.49,"t":"2025-07-21T04:00:00Z","v":172476,"vw":11.52317},{"c":11.69,"h":11.86,"l":11.45,"n":2903,"o":11.48,"t":"2025-07-22T04:00:00Z","v":172978,"vw":11.694859},{"c":12.12,"h":12.145,"l":11.715,"n":4278,"o":11.78,"t":"2025-07-23T04:00:00Z","v":221480,"vw":12.006336},{"c":11.71,"h":11.99,"l":11.71,"n":3560,"o":11.99,"t":"2025-07-24T04:00:00Z","v":187197,"vw":11.793183},{"c":11.71,"h":11.72,"l":11.51,"n":4052,"o":11.72,"t":"2025-07-25T04:00:00Z","v":236650,"vw":11.647601},{"c":11.82,"h":12.08,"l":11.63,"n":5061,"o":11.71,"t":"2025-07-28T04:00:00Z","v":293371,"vw":11.777409},{"c":11.39,"h":11.83,"l":11.09,"n":6147,"o":11.83,"t":"2025-07-29T04:00:00Z","v":475567,"vw":11.339101},{"c":11.4,"h":11.555,"l":11.25,"n":4850,"o":11.47,"t":"2025-07-30T04:00:00Z","v":420528,"vw":11.413264},{"c":11.44,"h":11.46,"l":11.07,"n":6186,"o":11.27,"t":"2025-07-31T04:00:00Z","v":450962,"vw":11.302582},{"c":11.2,"h":11.279,"l":11.07,"n":6537,"o":11.22,"t":"2025-08-01T04:00:00Z","v":415638,"vw":11.199925},{"c":11.37,"h":11.43,"l":11.2401,"n":3500,"o":11.32,"t":"2025-08-04T04:00:00Z","v":201196,"vw":11.346031},{"c":11.37,"h":11.44,"l":11.2566,"n":3333,"o":11.41,"t":"2025-08-05T04:00:00Z","v":180984,"vw":11.351332},{"c":11.21,"h":11.389,"l":11.21,"n":2776,"o":11.37,"t":"2025-08-06T04:00:00Z","v":97796,"vw":11.266461},{"c":11.36,"h":11.365,"l":11.05,"n":4248,"o":11.35,"t":"2025-08-07T04:00:00Z","v":352783,"vw":11.204012},{"c":11.66,"h":11.81,"l":11.34,"n":4864,"o":11.43,"t":"2025-08-08T04:00:00Z","v":251339,"vw":11.66121},{"c":11.6,"h":11.85,"l":11.51,"n":2797,"o":11.72,"t":"2025-08-11T04:00:00Z","v":146187,"vw":11.655433},{"c":11.98,"h":12,"l":11.635,"n":3488,"o":11.7,"t":"2025-08-12T04:00:00Z","v":177838,"vw":11.898195},{"c":12.3,"h":12.325,"l":11.915,"n":4605,"o":12,"t":"2025-08-13T04:00:00Z","v":248531,"vw":12.155541},{"c":12.09,"h":12.25,"l":12.031,"n":3616,"o":12.1,"t":"2025-08-14T04:00:00Z","v":210423,"vw":12.141795},{"c":12.03,"h":12.2471,"l":11.97,"n":3158,"o":12.1,"t":"2025-08-15T04:00:00Z","v":209124,"vw":12.040039},{"c":12.04,"h":12.11,"l":11.85,"n":3646,"o":12.02,"t":"2025-08-18T04:00:00Z","v":171834,"vw":12.007859},{"c":12.06,"h":12.2299,"l":12.0122,"n":2877,"o":12.06,"t":"2025-08-19T04:00:00Z","v":171721,"vw":12.080967},{"c":12.02,"h":12.055,"l":11.8601,"n":3657,"o":11.97,"t":"2025-08-20T04:00:00Z","v":149326,"vw":11.965052},{"c":12.03,"h":12.04,"l":11.77,"n":3289,"o":11.91,"t":"2025-08-21T04:00:00Z","v":177964,"vw":11.94533},{"c":12.48,"h":12.64,"l":12.07,"n":6332,"o":12.07,"t":"2025-08-22T04:00:00Z","v":375049,"vw":12.468639},{"c":12.29,"h":12.43,"l":12.29,"n":3048,"o":12.4,"t":"2025-08-25T04:00:00Z","v":101816,"vw":12.343846},{"c":12.29,"h":12.38,"l":12.1649,"n":2705,"o":12.29,"t":"2025-08-26T04:00:00Z","v":112393,"vw":12.293159},{"c":12.39,"h":12.475,"l":12.28,"n":2900,"o":12.28,"t":"2025-08-27T04:00:00Z","v":135400,"vw":12.371495},{"c":12.27,"h":12.46,"l":12.2567,"n":2540,"o":12.46,"t":"2025-08-28T04:00:00Z","v":89476,"vw":12.301677},{"c":12.365,"h":12.47,"l":12.2119,"n":3044,"o":12.27,"t":"2025-08-29T04:00:00Z","v":201700,"vw":12.34345},{"c":12.25,"h":12.25,"l":12.08,"n":1952,"o":12.15,"t":"2025-09-02T04:00:00Z","v":116133,"vw":12.202928},{"c":12.24,"h":12.285,"l":11.95,"n":2785,"o":12.15,"t":"2025-09-03T04:00:00Z","v":205899,"vw":12.164262},{"c":12.34,"h":12.46,"l":12.25,"n":2748,"o":12.34,"t":"2025-09-04T04:00:00Z","v":188673,"vw":12.350414},{"c":12.04,"h":12.46,"l":12,"n":1894,"o":12.43,"t":"2025-09-05T04:00:00Z","v":114085,"vw":12.113896},{"c":11.91,"h":12.01,"l":11.75,"n":3237,"o":12.01,"t":"2025-09-08T04:00:00Z","v":187847,"vw":11.864556},{"c":11.66,"h":11.9406,"l":11.61,"n":2415,"o":11.86,"t":"2025-09-09T04:00:00Z","v":142120,"vw":11.758455},{"c":11.57,"h":11.69,"l":11.49,"n":1992,"o":11.69,"t":"2025-09-10T04:00:00Z","v":109408,"vw":11.551133},{"c":11.71,"h":11.77,"l":11.4426,"n":3418,"o":11.57,"t":"2025-09-11T04:00:00Z","v":214772,"vw":11.695076},{"c":11.53,"h":11.685,"l":11.4701,"n":2436,"o":11.63,"t":"2025-09-12T04:00:00Z","v":133570,"vw":11.538294},{"c":11.97,"h":12.05,"l":11.65,"n":4916,"o":11.67,"t":"2025-09-15T04:00:00Z","v":232428,"vw":11.917178},{"c":11.85,"h":12.1,"l":11.735,"n":3239,"o":11.99,"t":"2025-09-16T04:00:00Z","v":168566,"vw":11.849022},{"c":12.03,"h":12.25,"l":11.85,"n":3735,"o":11.85,"t":"2025-09-17T04:00:00Z","v":229634,"vw":12.034345},{"c":12.53,"h":12.54,"l":12.0089,"n":6111,"o":12.03,"t":"2025-09-18T04:00:00Z","v":729727,"vw":12.267839},{"c":12.3,"h":12.52,"l":12.1803,"n":4252,"o":12.49,"t":"2025-09-19T04:00:00Z","v":378218,"vw":12.324396},{"c":12.21,"h":12.3318,"l":12.12,"n":3546,"o":12.3,"t":"2025-09-22T04:00:00Z","v":194451,"vw":12.211666},{"c":12.16,"h":12.44,"l":12.15,"n":2936,"o":12.25,"t":"2025-09-23T04:00:00Z","v":176786,"vw":12.239542},{"c":12.01,"h":12.275,"l":11.96,"n":2381,"o":12.2,"t":"2025-09-24T04:00:00Z","v":111962,"vw":12.069731},{"c":11.97,"h":12.0515,"l":11.86,"n":2137,"o":11.95,"t":"2025-09-25T04:00:00Z","v":102057,"vw":11.964491},{"c":11.85,"h":12.11,"l":11.8,"n":2866,"o":11.99,"t":"2025-09-26T04:00:00Z","v":153488,"vw":11.891048},{"c":11.59,"h":11.89,"l":11.57,"n":2617,"o":11.89,"t":"2025-09-29T04:00:00Z","v":135037,"vw":11.667176},{"c":11.45,"h":11.67,"l":11.28,"n":3523,"o":11.58,"t":"2025-09-30T04:00:00Z","v":162761,"vw":11.389419},{"c":11.37,"h":11.45,"l":11.28,"n":4290,"o":11.45,"t":"2025-10-01T04:00:00Z","v":162885,"vw":11.374766},{"c":11.22,"h":11.4799,"l":11.13,"n":4702,"o":11.37,"t":"2025-10-02T04:00:00Z","v":214688,"vw":11.210879},{"c":11.35,"h":11.45,"l":11.23,"n":2357,"o":11.23,"t":"2025-10-03T04:00:00Z","v":134043,"vw":11.375383},{"c":11.23,"h":11.45,"l":11.1375,"n":4013,"o":11.4,"t":"2025-10-06T04:00:00Z","v":223430,"vw":11.261601},{"c":11.17,"h":11.39,"l":11.118,"n":3560,"o":11.28,"t":"2025-10-07T04:00:00Z","v":171085,"vw":11.192162},{"c":11.21,"h":11.275,"l":11.12,"n":4150,"o":11.23,"t":"2025-10-08T04:00:00Z","v":355938,"vw":11.190673},{"c":11.19,"h":11.325,"l":11.04,"n":3714,"o":11.25,"t":"2025-10-09T04:00:00Z","v":173069,"vw":11.136176},{"c":10.77,"h":11.3591,"l":10.745,"n":5335,"o":11.18,"t":"2025-10-10T04:00:00Z","v":389739,"vw":10.923096},{"c":11.04,"h":11.05,"l":10.73,"n":6408,"o":10.95,"t":"2025-10-13T04:00:00Z","v":414963,"vw":10.888969},{"c":10.96,"h":11.02,"l":10.585,"n":4686,"o":10.675,"t":"2025-10-14T04:00:00Z","v":253446,"vw":10.790006},{"c":11,"h":11.11,"l":10.92,"n":2597,"o":11.02,"t":"2025-10-15T04:00:00Z","v":145370,"vw":10.995122},{"c":10.35,"h":11.035,"l":10.32,"n":5250,"o":10.96,"t":"2025-10-16T04:00:00Z","v":369732,"vw":10.567792},{"c":10.48,"h":10.7375,"l":10.3,"n":4044,"o":10.33,"t":"2025-10-17T04:00:00Z","v":257642,"vw":10.514568},{"c":10.72,"h":10.74,"l":10.5,"n":5224,"o":10.56,"t":"2025-10-20T04:00:00Z","v":238885,"vw":10.652818},{"c":10.825,"h":10.83,"l":10.66,"n":3000,"o":10.72,"t":"2025-10-21T04:00:00Z","v":154662,"vw":10.773534},{"c":10.88,"h":10.91,"l":10.67,"n":3725,"o":10.86,"t":"2025-10-22T04:00:00Z","v":180563,"vw":10.816207},{"c":10.73,"h":10.92,"l":10.7,"n":2965,"o":10.88,"t":"2025-10-23T04:00:00Z","v":182192,"vw":10.78625},{"c":11.05,"h":11.1999,"l":10.8,"n":3725,"o":10.88,"t":"2025-10-24T04:00:00Z","v":209992,"vw":11.053101},{"c":10.99,"h":11.2,"l":10.99,"n":3790,"o":11.07,"t":"2025-10-27T04:00:00Z","v":160367,"vw":11.033673},{"c":10.83,"h":11,"l":10.73,"n":3349,"o":10.93,"t":"2025-10-28T04:00:00Z","v":209577,"vw":10.803636},{"c":10.55,"h":10.935,"l":10.42,"n":4665,"o":10.81,"t":"2025-10-29T04:00:00Z","v":281092,"vw":10.677163},{"c":10.21,"h":11.42,"l":10.14,"n":4784,"o":11.42,"t":"2025-10-30T04:00:00Z","v":326598,"vw":10.568689},{"c":10.4,"h":10.43,"l":10.1,"n":3304,"o":10.33,"t":"2025-10-31T04:00:00Z","v":227466,"vw":10.285419},{"c":10.34,"h":10.61,"l":10.12,"n":5547,"o":10.5,"t":"2025-11-03T05:00:00Z","v":290329,"vw":10.371834},{"c":10.49,"h":10.6899,"l":10.26,"n":4078,"o":10.27,"t":"2025-11-04T05:00:00Z","v":240666,"vw":10.453296},{"c":10.5,"h":10.56,"l":10.295,"n":3708,"o":10.48,"t":"2025-11-05T05:00:00Z","v":162991,"vw":10.456145},{"c":10.18,"h":10.49,"l":10.15,"n":3074,"o":10.49,"t":"2025-11-06T05:00:00Z","v":159098,"vw":10.254407},{"c":10.27,"h":10.28,"l":10,"n":3680,"o":10.14,"t":"2025-11-07T05:00:00Z","v":255319,"vw":10.132915},{"c":10.13,"h":10.36,"l":10.1,"n":2699,"o":10.25,"t":"2025-11-10T05:00:00Z","v":182547,"vw":10.207262},{"c":10.17,"h":10.27,"l":10.065,"n":3117,"o":10.07,"t":"2025-11-11T05:00:00Z","v":169109,"vw":10.187552},{"c":10.27,"h":10.35,"l":10.135,"n":3526,"o":10.22,"t":"2025-11-12T05:00:00Z","v":195143,"vw":10.259327},{"c":10.05,"h":10.32,"l":10.02,"n":2693,"o":10.19,"t":"2025-11-13T05:00:00Z","v":163562,"vw":10.137043},{"c":10.05,"h":10.05,"l":9.89,"n":3229,"o":10.02,"t":"2025-11-14T05:00:00Z","v":183037,"vw":9.976368},{"c":9.79,"h":10.06,"l":9.75,"n":4411,"o":10.04,"t":"2025-11-17T05:00:00Z","v":337849,"vw":9.932789},{"c":9.76,"h":9.9304,"l":9.685,"n":3020,"o":9.79,"t":"2025-11-18T05:00:00Z","v":194186,"vw":9.756131},{"c":9.71,"h":9.7993,"l":9.65,"n":2928,"o":9.76,"t":"2025-11-19T05:00:00Z","v":169677,"vw":9.721516},{"c":9.61,"h":10.05,"l":9.59,"n":3598,"o":9.81,"t":"2025-11-20T05:00:00Z","v":251180,"vw":9.788512},{"c":10.12,"h":10.24,"l":9.64,"n":3765,"o":9.64,"t":"2025-11-21T05:00:00Z","v":258950,"vw":9.973654},{"c":10.25,"h":10.28,"l":9.97,"n":3360,"o":10.12,"t":"2025-11-24T05:00:00Z","v":210896,"vw":10.199613},{"c":10.48,"h":10.56,"l":10.2,"n":2777,"o":10.32,"t":"2025-11-25T05:00:00Z","v":154779,"vw":10.453664},{"c":10.5,"h":10.55,"l":10.41,"n":3197,"o":10.41,"t":"2025-11-26T05:00:00Z","v":164401,"vw":10.494285},{"c":10.68,"h":10.7,"l":10.47,"n":2024,"o":10.55,"t":"2025-11-28T05:00:00Z","v":151599,"vw":10.619941},{"c":10.77,"h":10.8299,"l":10.5401,"n":2943,"o":10.6,"t":"2025-12-01T05:00:00Z","v":264081,"vw":10.702607},{"c":10.87,"h":11,"l":10.735,"n":3521,"o":10.77,"t":"2025-12-02T05:00:00Z","v":196051,"vw":10.891149},{"c":11.31,"h":11.33,"l":10.89,"n":4474,"o":10.89,"t":"2025-12-03T05:00:00Z","v":216026,"vw":11.203158},{"c":11.23,"h":11.32,"l":11.14,"n":3460,"o":11.24,"t":"2025-12-04T05:00:00Z","v":200873,"vw":11.217197},{"c":11.27,"h":11.4,"l":11.18,"n":3332,"o":11.23,"t":"2025-12-05T05:00:00Z","v":130873,"vw":11.31206},{"c":11.32,"h":11.39,"l":11.2038,"n":4132,"o":11.38,"t":"2025-12-08T05:00:00Z","v":149108,"vw":11.292232},{"c":11.35,"h":11.4799,"l":11.3,"n":3156,"o":11.3,"t":"2025-12-09T05:00:00Z","v":146100,"vw":11.39255},{"c":11.56,"h":11.61,"l":11.29,"n":3931,"o":11.3,"t":"2025-12-10T05:00:00Z","v":503229,"vw":11.515477},{"c":12.01,"h":12.09,"l":11.465,"n":4976,"o":11.51,"t":"2025-12-11T05:00:00Z","v":280675,"vw":11.929304},{"c":11.92,"h":12.185,"l":11.92,"n":3660,"o":12.05,"t":"2025-12-12T05:00:00Z","v":212155,"vw":12.019117},{"c":11.82,"h":12.065,"l":11.69,"n":4637,"o":12.06,"t":"2025-12-15T05:00:00Z","v":314859,"vw":11.81436},{"c":12.09,"h":12.16,"l":11.77,"n":3435,"o":11.81,"t":"2025-12-16T05:00:00Z","v":202240,"vw":12.02568},{"c":12.08,"h":12.26,"l":12.03,"n":3489,"o":12.08,"t":"2025-12-17T05:00:00Z","v":421585,"vw":12.12126},{"c":12.22,"h":12.38,"l":12.13,"n":4926,"o":12.13,"t":"2025-12-18T05:00:00Z","v":299794,"vw":12.261488},{"c":12.23,"h":12.25,"l":12.03,"n":5064,"o":12.17,"t":"2025-12-19T05:00:00Z","v":610344,"vw":12.193448},{"c":11.63,"h":12.1149,"l":11.58,"n":5961,"o":12,"t":"2025-12-22T05:00:00Z","v":338481,"vw":11.781049},{"c":11.37,"h":11.87,"l":11.355,"n":4197,"o":11.66,"t":"2025-12-23T05:00:00Z","v":273322,"vw":11.546844},{"c":11.53,"h":11.56,"l":11.33,"n":2380,"o":11.36,"t":"2025-12-24T05:00:00Z","v":131452,"vw":11.493438},{"c":11.48,"h":11.57,"l":11.455,"n":3017,"o":11.54,"t":"2025-12-26T05:00:00Z","v":151699,"vw":11.511198},{"c":11.45,"h":11.535,"l":11.33,"n":3562,"o":11.48,"t":"2025-12-29T05:00:00Z","v":196992,"vw":11.412455},{"c":11.35,"h":11.4775,"l":11.305,"n":2764,"o":11.44,"t":"2025-12-30T05:00:00Z","v":176498,"vw":11.374079},{"c":11.35,"h":11.45,"l":11.33,"n":3503,"o":11.35,"t":"2025-12-31T05:00:00Z","v":215653,"vw":11.369327},{"c":11.43,"h":11.515,"l":11.32,"n":3611,"o":11.43,"t":"2026-01-02T05:00:00Z","v":205110,"vw":11.416075},{"c":11.88,"h":11.91,"l":11.45,"n":4781,"o":11.45,"t":"2026-01-05T05:00:00Z","v":303495,"vw":11.78651},{"c":11.96,"h":11.99,"l":11.71,"n":4650,"o":11.83,"t":"2026-01-06T05:00:00Z","v":252293,"vw":11.87303},{"c":11.93,"h":12.085,"l":11.8,"n":4411,"o":11.88,"t":"2026-01-07T05:00:00Z","v":222898,"vw":11.910861},{"c":12.63,"h":12.79,"l":11.87,"n":5967,"o":11.94,"t":"2026-01-08T05:00:00Z","v":430558,"vw":12.528168},{"c":13.29,"h":13.31,"l":12.67,"n":7166,"o":12.7,"t":"2026-01-09T05:00:00Z","v":416432,"vw":13.172935},{"c":13.91,"h":13.92,"l":13.06,"n":5532,"o":13.14,"t":"2026-01-12T05:00:00Z","v":409642,"vw":13.718808},{"c":14,"h":14.13,"l":13.8,"n":4499,"o":13.8,"t":"2026-01-13T05:00:00Z","v":340617,"vw":14.002116},{"c":14.18,"h":14.3,"l":13.9301,"n":5471,"o":14,"t":"2026-01-14T05:00:00Z","v":388982,"vw":14.135331},{"c":14.59,"h":14.68,"l":14.07,"n":6033,"o":14.24,"t":"2026-01-15T05:00:00Z","v":593511,"vw":14.540084},{"c":14.64,"h":14.91,"l":14.39,"n":6942,"o":14.73,"t":"2026-01-16T05:00:00Z","v":536496,"vw":14.701294},{"c":13.54,"h":14.5377,"l":13.52,"n":8429,"o":14.35,"t":"2026-01-20T05:00:00Z","v":531332,"vw":13.845937},{"c":13.82,"h":13.89,"l":13.43,"n":7556,"o":13.64,"t":"2026-01-21T05:00:00Z","v":439532,"vw":13.712707},{"c":14,"h":14.375,"l":13.8,"n":3432,"o":13.88,"t":"2026-01-22T05:00:00Z","v":199701,"vw":14.099336},{"c":13.69,"h":14.105,"l":13.56,"n":5023,"o":13.91,"t":"2026-01-23T05:00:00Z","v":229484,"vw":13.721267},{"c":13.76,"h":13.84,"l":13.45,"n":4899,"o":13.64,"t":"2026-01-26T05:00:00Z","v":241786,"vw":13.654641},{"c":13.67,"h":13.75,"l":13.55,"n":3506,"o":13.71,"t":"2026-01-27T05:00:00Z","v":188652,"vw":13.66969},{"c":13.67,"h":13.805,"l":13.5,"n":4714,"o":13.67,"t":"2026-01-28T05:00:00Z","v":215329,"vw":13.666976},{"c":14.31,"h":14.32,"l":13.75,"n":6253,"o":13.8,"t":"2026-01-29T05:00:00Z","v":312477,"vw":14.142021},{"c":13.49,"h":14.05,"l":12.64,"n":7051,"o":13.91,"t":"2026-01-30T05:00:00Z","v":390992,"vw":13.350982},{"c":13.44,"h":13.72,"l":13.16,"n":6038,"o":13.52,"t":"2026-02-02T05:00:00Z","v":316865,"vw":13.479408},{"c":13.54,"h":13.79,"l":13.1701,"n":4730,"o":13.5,"t":"2026-02-03T05:00:00Z","v":204001,"vw":13.470238},{"c":13.74,"h":13.875,"l":13.455,"n":3815,"o":13.59,"t":"2026-02-04T05:00:00Z","v":217035,"vw":13.726956},{"c":13.55,"h":13.76,"l":13.35,"n":5355,"o":13.72,"t":"2026-02-05T05:00:00Z","v":241915,"vw":13.589368},{"c":13.94,"h":13.98,"l":13.41,"n":4140,"o":13.75,"t":"2026-02-06T05:00:00Z","v":413551,"vw":13.797927},{"c":13.57,"h":13.9732,"l":13.53,"n":2855,"o":13.94,"t":"2026-02-09T05:00:00Z","v":194596,"vw":13.688305},{"c":13.49,"h":13.77,"l":13.44,"n":2971,"o":13.54,"t":"2026-02-10T05:00:00Z","v":159858,"vw":13.571459},{"c":13.34,"h":13.8,"l":13.22,"n":2809,"o":13.58,"t":"2026-02-11T05:00:00Z","v":108582,"vw":13.358589},{"c":12.96,"h":13.65,"l":12.84,"n":3457,"o":13.4,"t":"2026-02-12T05:00:00Z","v":177427,"vw":13.016031},{"c":12.72,"h":13,"l":12.54,"n":4620,"o":13,"t":"2026-02-13T05:00:00Z","v":318635,"vw":12.737211},{"c":13.04,"h":13.1,"l":12.56,"n":3811,"o":12.81,"t":"2026-02-17T05:00:00Z","v":209682,"vw":12.933658},{"c":13.07,"h":13.25,"l":12.92,"n":3516,"o":13.05,"t":"2026-02-18T05:00:00Z","v":166185,"vw":13.063349},{"c":12.9,"h":13.11,"l":12.75,"n":3212,"o":12.92,"t":"2026-02-19T05:00:00Z","v":221348,"vw":12.935483},{"c":12.97,"h":13.04,"l":12.6,"n":3683,"o":12.85,"t":"2026-02-20T05:00:00Z","v":136114,"vw":12.886571},{"c":12.34,"h":12.95,"l":12.2804,"n":3308,"o":12.86,"t":"2026-02-23T05:00:00Z","v":147165,"vw":12.40282},{"c":12.45,"h":12.6,"l":12.3,"n":2337,"o":12.35,"t":"2026-02-24T05:00:00Z","v":134644,"vw":12.445735},{"c":12.92,"h":12.97,"l":12.47,"n":4158,"o":12.58,"t":"2026-02-25T05:00:00Z","v":188559,"vw":12.823851},{"c":12.71,"h":12.97,"l":12.57,"n":2653,"o":12.88,"t":"2026-02-26T05:00:00Z","v":99488,"vw":12.704103},{"c":12.28,"h":12.605,"l":12.24,"n":3762,"o":12.51,"t":"2026-02-27T05:00:00Z","v":245020,"vw":12.324797},{"c":12.3,"h":12.4187,"l":11.86,"n":2628,"o":12.06,"t":"2026-03-02T05:00:00Z","v":133514,"vw":12.26526},{"c":12.4,"h":12.56,"l":11.78,"n":3745,"o":12,"t":"2026-03-03T05:00:00Z","v":317361,"vw":12.362309},{"c":12.7,"h":12.76,"l":12.31,"n":3747,"o":12.44,"t":"2026-03-04T05:00:00Z","v":176445,"vw":12.664385},{"c":12.43,"h":12.785,"l":12.396,"n":3574,"o":12.56,"t":"2026-03-05T05:00:00Z","v":153017,"vw":12.495785},{"c":12.08,"h":12.21,"l":11.81,"n":3963,"o":12.09,"t":"2026-03-06T05:00:00Z","v":206487,"vw":12.058796},{"c":12.11,"h":12.138,"l":11.48,"n":4685,"o":11.84,"t":"2026-03-09T04:00:00Z","v":199355,"vw":11.816715},{"c":12.13,"h":12.43,"l":11.92,"n":4735,"o":11.99,"t":"2026-03-10T04:00:00Z","v":193559,"vw":12.18981},{"c":11.98,"h":12.25,"l":11.805,"n":3570,"o":12.1,"t":"2026-03-11T04:00:00Z","v":212272,"vw":11.89424},{"c":11.73,"h":11.8479,"l":11.56,"n":2749,"o":11.77,"t":"2026-03-12T04:00:00Z","v":179566,"vw":11.755971},{"c":11.785,"h":11.99,"l":11.595,"n":3393,"o":11.83,"t":"2026-03-13T04:00:00Z","v":159172,"vw":11.751418},{"c":11.88,"h":12.02,"l":11.76,"n":3854,"o":12.01,"t":"2026-03-16T04:00:00Z","v":197472,"vw":11.855233},{"c":11.98,"h":12.08,"l":11.86,"n":3232,"o":11.94,"t":"2026-03-17T04:00:00Z","v":198097,"vw":11.968255},{"c":11.58,"h":12.02,"l":11.55,"n":5086,"o":11.81,"t":"2026-03-18T04:00:00Z","v":298093,"vw":11.708044},{"c":11.51,"h":11.63,"l":11.22,"n":5746,"o":11.43,"t":"2026-03-19T04:00:00Z","v":281242,"vw":11.405886},{"c":11.23,"h":11.6599,"l":11.18,"n":4939,"o":11.5,"t":"2026-03-20T04:00:00Z","v":493168,"vw":11.278909},{"c":11.47,"h":11.7,"l":11.35,"n":5473,"o":11.55,"t":"2026-03-23T04:00:00Z","v":330396,"vw":11.532271},{"c":11.14,"h":11.3,"l":11.0101,"n":4463,"o":11.18,"t":"2026-03-24T04:00:00Z","v":206069,"vw":11.159177},{"c":11.22,"h":11.39,"l":11.115,"n":4579,"o":11.3,"t":"2026-03-25T04:00:00Z","v":180418,"vw":11.23613},{"c":11.07,"h":11.36,"l":11.03,"n":3586,"o":11.1,"t":"2026-03-26T04:00:00Z","v":204969,"vw":11.095794},{"c":10.46,"h":11.05,"l":10.415,"n":5649,"o":11.03,"t":"2026-03-27T04:00:00Z","v":303484,"vw":10.656446},{"c":10.57,"h":10.65,"l":10.4,"n":5271,"o":10.52,"t":"2026-03-30T04:00:00Z","v":231508,"vw":10.565463},{"c":10.95,"h":11,"l":10.6521,"n":5139,"o":10.77,"t":"2026-03-31T04:00:00Z","v":244982,"vw":10.85803},{"c":11.09,"h":11.17,"l":10.9,"n":6034,"o":11.07,"t":"2026-04-01T04:00:00Z","v":329277,"vw":11.061533},{"c":11.04,"h":11.16,"l":10.73,"n":5373,"o":10.88,"t":"2026-04-02T04:00:00Z","v":235445,"vw":11.019155},{"c":11.56,"h":11.575,"l":11.03,"n":3992,"o":11.05,"t":"2026-04-06T04:00:00Z","v":251054,"vw":11.400888},{"c":11.52,"h":11.55,"l":11.4,"n":4819,"o":11.53,"t":"2026-04-07T04:00:00Z","v":216633,"vw":11.475817},{"c":11.98,"h":12.1779,"l":11.88,"n":4640,"o":11.99,"t":"2026-04-08T04:00:00Z","v":259235,"vw":12.026185},{"c":12.07,"h":12.12,"l":11.75,"n":4564,"o":11.88,"t":"2026-04-09T04:00:00Z","v":163568,"vw":12.008501},{"c":12.29,"h":12.34,"l":11.99,"n":4772,"o":12.09,"t":"2026-04-10T04:00:00Z","v":275556,"vw":12.256643},{"c":12.17,"h":12.28,"l":11.84,"n":4072,"o":12.16,"t":"2026-04-13T04:00:00Z","v":262386,"vw":12.047479},{"c":12.56,"h":12.57,"l":12.1258,"n":4343,"o":12.29,"t":"2026-04-14T04:00:00Z","v":236735,"vw":12.435647},{"c":12.73,"h":12.82,"l":12.42,"n":3729,"o":12.55,"t":"2026-04-15T04:00:00Z","v":175122,"vw":12.709778},{"c":12.79,"h":12.86,"l":12.6,"n":2895,"o":12.68,"t":"2026-04-16T04:00:00Z","v":168341,"vw":12.741188},{"c":13.1,"h":13.45,"l":12.905,"n":5162,"o":13,"t":"2026-04-17T04:00:00Z","v":266392,"vw":13.201471},{"c":13.13,"h":13.22,"l":12.75,"n":4455,"o":12.97,"t":"2026-04-20T04:00:00Z","v":182498,"vw":13.114353},{"c":12.63,"h":13.195,"l":12.52,"n":3646,"o":13.15,"t":"2026-04-21T04:00:00Z","v":151259,"vw":12.733305},{"c":12.72,"h":12.9447,"l":12.65,"n":3921,"o":12.74,"t":"2026-04-22T04:00:00Z","v":153814,"vw":12.730821},{"c":12.53,"h":12.73,"l":12.38,"n":4074,"o":12.73,"t":"2026-04-23T04:00:00Z","v":110080,"vw":12.529831},{"c":12.74,"h":12.775,"l":12.344,"n":4195,"o":12.52,"t":"2026-04-24T04:00:00Z","v":119111,"vw":12.667297},{"c":12.98,"h":13.03,"l":12.735,"n":3547,"o":12.74,"t":"2026-04-27T04:00:00Z","v":150843,"vw":12.939569},{"c":13.1,"h":13.175,"l":12.95,"n":3892,"o":12.98,"t":"2026-04-28T04:00:00Z","v":161665,"vw":13.095759},{"c":12.66,"h":13.085,"l":12.64,"n":4097,"o":13.01,"t":"2026-04-29T04:00:00Z","v":132108,"vw":12.737831},{"c":12.97,"h":13.1199,"l":12.35,"n":5686,"o":12.52,"t":"2026-04-30T04:00:00Z","v":204179,"vw":12.925228},{"c":13.12,"h":13.9,"l":13.01,"n":6111,"o":13.45,"t":"2026-05-01T04:00:00Z","v":326105,"vw":13.286988},{"c":12.82,"h":13.195,"l":12.58,"n":6971,"o":12.95,"t":"2026-05-04T04:00:00Z","v":325597,"vw":12.879664},{"c":12.95,"h":13.25,"l":12.925,"n":3399,"o":12.98,"t":"2026-05-05T04:00:00Z","v":127829,"vw":13.031163},{"c":13.48,"h":13.56,"l":12.8715,"n":4503,"o":13,"t":"2026-05-06T04:00:00Z","v":230477,"vw":13.342316},{"c":13.67,"h":13.72,"l":13.44,"n":4133,"o":13.49,"t":"2026-05-07T04:00:00Z","v":185788,"vw":13.607209},{"c":14.27,"h":14.3,"l":13.73,"n":5107,"o":13.75,"t":"2026-05-08T04:00:00Z","v":307288,"vw":14.052883},{"c":13.66,"h":14.32,"l":13.61,"n":4194,"o":14.32,"t":"2026-05-11T04:00:00Z","v":254765,"vw":13.802044},{"c":13.07,"h":13.56,"l":13,"n":4387,"o":13.56,"t":"2026-05-12T04:00:00Z","v":163902,"vw":13.114428},{"c":12.84,"h":13.07,"l":12.77,"n":3297,"o":12.97,"t":"2026-05-13T04:00:00Z","v":146435,"vw":12.879965},{"c":13.1,"h":13.21,"l":12.78,"n":3035,"o":12.93,"t":"2026-05-14T04:00:00Z","v":165718,"vw":13.090742},{"c":12.68,"h":13,"l":12.675,"n":3863,"o":12.87,"t":"2026-05-15T04:00:00Z","v":168495,"vw":12.765684},{"c":12.93,"h":13,"l":12.76,"n":2210,"o":12.76,"t":"2026-05-18T04:00:00Z","v":126180,"vw":12.917413},{"c":12.86,"h":13.01,"l":12.61,"n":3033,"o":12.8,"t":"2026-05-19T04:00:00Z","v":119542,"vw":12.867055},{"c":13.26,"h":13.34,"l":12.82,"n":3477,"o":12.91,"t":"2026-05-20T04:00:00Z","v":137894,"vw":13.245726},{"c":13.29,"h":13.4,"l":13,"n":2910,"o":13.16,"t":"2026-05-21T04:00:00Z","v":107993,"vw":13.222032},{"c":13.38,"h":13.51,"l":13.28,"n":3181,"o":13.36,"t":"2026-05-22T04:00:00Z","v":113480,"vw":13.405493},{"c":13.86,"h":13.87,"l":13.49,"n":5276,"o":13.55,"t":"2026-05-26T04:00:00Z","v":254636,"vw":13.691757},{"c":13.83,"h":14.1,"l":13.755,"n":4015,"o":13.88,"t":"2026-05-27T04:00:00Z","v":170480,"vw":13.890264},{"c":13.89,"h":13.97,"l":13.63,"n":3064,"o":13.79,"t":"2026-05-28T04:00:00Z","v":147038,"vw":13.834703},{"c":13.88,"h":14.05,"l":13.7,"n":3109,"o":13.85,"t":"2026-05-29T04:00:00Z","v":136275,"vw":13.899446},{"c":13.63,"h":13.86,"l":13.56,"n":2864,"o":13.83,"t":"2026-06-01T04:00:00Z","v":129493,"vw":13.65048},{"c":13.64,"h":13.775,"l":13.4101,"n":3584,"o":13.57,"t":"2026-06-02T04:00:00Z","v":140808,"vw":13.682828},{"c":12.65,"h":13.56,"l":12.635,"n":4976,"o":13.56,"t":"2026-06-03T04:00:00Z","v":210123,"vw":12.81141},{"c":13.25,"h":13.31,"l":12.67,"n":3536,"o":12.81,"t":"2026-06-04T04:00:00Z","v":161822,"vw":13.205216},{"c":13.23,"h":13.4999,"l":13.13,"n":3231,"o":13.25,"t":"2026-06-05T04:00:00Z","v":140367,"vw":13.263761},{"c":13.39,"h":13.5,"l":13.11,"n":2658,"o":13.29,"t":"2026-06-08T04:00:00Z","v":103892,"vw":13.37536},{"c":13.51,"h":13.845,"l":13.36,"n":3537,"o":13.405,"t":"2026-06-09T04:00:00Z","v":151523,"vw":13.572585},{"c":13.52,"h":13.7,"l":13.36,"n":2729,"o":13.45,"t":"2026-06-10T04:00:00Z","v":101698,"vw":13.548799},{"c":13.7,"h":13.78,"l":13.405,"n":2698,"o":13.68,"t":"2026-06-11T04:00:00Z","v":116698,"vw":13.654991},{"c":14,"h":14.035,"l":13.7,"n":2981,"o":13.7,"t":"2026-06-12T04:00:00Z","v":182594,"vw":13.959496},{"c":13.72,"h":14.39,"l":13.67,"n":3692,"o":14.1,"t":"2026-06-15T04:00:00Z","v":248829,"vw":14.004333},{"c":13.92,"h":14.14,"l":13.79,"n":3898,"o":13.96,"t":"2026-06-16T04:00:00Z","v":238692,"vw":13.965498},{"c":13.61,"h":14.18,"l":13.57,"n":6686,"o":13.92,"t":"2026-06-17T04:00:00Z","v":319956,"vw":13.840386},{"c":13.91,"h":14.12,"l":13.56,"n":5289,"o":13.84,"t":"2026-06-18T04:00:00Z","v":382614,"vw":13.774822},{"c":13.74,"h":13.99,"l":13.63,"n":5656,"o":13.85,"t":"2026-06-22T04:00:00Z","v":264049,"vw":13.787165},{"c":14.14,"h":14.335,"l":13.57,"n":4564,"o":13.57,"t":"2026-06-23T04:00:00Z","v":259628,"vw":14.07843},{"c":14.12,"h":14.285,"l":13.81,"n":5435,"o":14.01,"t":"2026-06-24T04:00:00Z","v":293982,"vw":14.140151},{"c":14.43,"h":14.47,"l":13.92,"n":4517,"o":14.2,"t":"2026-06-25T04:00:00Z","v":291289,"vw":14.288724},{"c":14.69,"h":14.81,"l":14.27,"n":7631,"o":14.37,"t":"2026-06-26T04:00:00Z","v":1100885,"vw":14.657824},{"c":15.22,"h":15.34,"l":14.3263,"n":8317,"o":14.63,"t":"2026-06-29T04:00:00Z","v":470951,"vw":15.020547},{"c":14.81,"h":15.21,"l":14.7214,"n":5641,"o":15.21,"t":"2026-06-30T04:00:00Z","v":418956,"vw":14.897789},{"c":15.06,"h":15.24,"l":14.67,"n":4751,"o":14.81,"t":"2026-07-01T04:00:00Z","v":278853,"vw":15.085341},{"c":14.57,"h":15.25,"l":14.39,"n":4334,"o":15.19,"t":"2026-07-02T04:00:00Z","v":227622,"vw":14.652044},{"c":14.31,"h":14.73,"l":14.24,"n":5804,"o":14.57,"t":"2026-07-06T04:00:00Z","v":209131,"vw":14.406108},{"c":14.3,"h":14.51,"l":14.205,"n":4111,"o":14.4,"t":"2026-07-07T04:00:00Z","v":201982,"vw":14.351283},{"c":14.06,"h":14.2882,"l":14,"n":6146,"o":14.25,"t":"2026-07-08T04:00:00Z","v":277785,"vw":14.101619},{"c":14.4,"h":14.46,"l":14.1353,"n":3563,"o":14.2,"t":"2026-07-09T04:00:00Z","v":150213,"vw":14.354333},{"c":14.78,"h":14.8209,"l":14.33,"n":3507,"o":14.46,"t":"2026-07-10T04:00:00Z","v":143971,"vw":14.658985},{"c":14.73,"h":14.86,"l":14.6,"n":3190,"o":14.74,"t":"2026-07-13T04:00:00Z","v":127706,"vw":14.735582},{"c":14.82,"h":14.98,"l":14.75,"n":2735,"o":14.78,"t":"2026-07-14T04:00:00Z","v":130472,"vw":14.861241},{"c":15.19,"h":15.405,"l":14.82,"n":4184,"o":14.82,"t":"2026-07-15T04:00:00Z","v":229660,"vw":15.239975},{"c":15.56,"h":15.69,"l":15.145,"n":4911,"o":15.25,"t":"2026-07-16T04:00:00Z","v":250123,"vw":15.547395},{"c":15.2,"h":15.4927,"l":15.12,"n":3780,"o":15.33,"t":"2026-07-17T04:00:00Z","v":147194,"vw":15.230411},{"c":14.95,"h":15.33,"l":14.85,"n":3918,"o":15.25,"t":"2026-07-20T04:00:00Z","v":131855,"vw":15.012612},{"c":14.88,"h":14.95,"l":14.6118,"n":5634,"o":14.86,"t":"2026-07-21T04:00:00Z","v":293119,"vw":14.854363},{"c":14.73,"h":14.86,"l":14.6,"n":4254,"o":14.81,"t":"2026-07-22T04:00:00Z","v":176482,"vw":14.733392},{"c":14.32,"h":14.445,"l":14.14,"n":5461,"o":14.42,"t":"2026-07-23T04:00:00Z","v":194357,"vw":14.315112},{"c":14.43,"h":14.675,"l":14.13,"n":3715,"o":14.37,"t":"2026-07-24T04:00:00Z","v":156914,"vw":14.451072},{"c":14.37,"h":14.87,"l":14.205,"n":4878,"o":14.59,"t":"2026-07-27T04:00:00Z","v":197803,"vw":14.395073},{"c":14.7,"h":14.95,"l":14.25,"n":4772,"o":14.38,"t":"2026-07-28T04:00:00Z","v":216680,"vw":14.74531},{"c":14.74,"h":15.0599,"l":14.51,"n":4172,"o":14.7,"t":"2026-07-29T04:00:00Z","v":200172,"vw":14.803194},{"c":14.63,"h":14.88,"l":14.385,"n":3145,"o":14.75,"t":"2026-07-30T04:00:00Z","v":176825,"vw":14.58493},{"c":14.83,"h":14.87,"l":14.38,"n":3012,"o":14.7,"t":"2026-07-31T04:00:00Z","v":140502,"vw":14.736855},{"c":14.92,"h":15.15,"l":14.73,"n":4768,"o":15.08,"t":"2026-08-03T04:00:00Z","v":249975,"vw":14.87374},{"c":15.4,"h":15.45,"l":14.8295,"n":4172,"o":14.99,"t":"2026-08-04T04:00:00Z","v":256434,"vw":15.322894},{"c":15.13,"h":15.55,"l":14.93,"n":5177,"o":15.43,"t":"2026-08-05T04:00:00Z","v":309955,"vw":15.128581},{"c":14.95,"h":15.19,"l":14.8001,"n":4412,"o":15.14,"t":"2026-08-06T04:00:00Z","v":208290,"vw":14.935351},{"c":13.53,"h":14.7,"l":13.3,"n":8291,"o":14.7,"t":"2026-08-07T04:00:00Z","v":498378,"vw":13.580664},{"c":12.88,"h":13.7074,"l":12.79,"n":8252,"o":13.48,"t":"2026-08-10T04:00:00Z","v":432292,"vw":12.992311},{"c":12.73,"h":13.05,"l":12.67,"n":4115,"o":12.9,"t":"2026-08-11T04:00:00Z","v":217528,"vw":12.749772},{"c":12.81,"h":12.91,"l":12.7,"n":3431,"o":12.76,"t":"2026-08-12T04:00:00Z","v":204032,"vw":12.813892},{"c":13.07,"h":13.22,"l":12.86,"n":4727,"o":12.86,"t":"2026-08-13T04:00:00Z","v":206996,"vw":13.107089},{"c":13.02,"h":13.14,"l":12.93,"n":3299,"o":13.04,"t":"2026-08-14T04:00:00Z","v":138339,"vw":13.016236},{"c":12.83,"h":13.065,"l":12.775,"n":3695,"o":13.01,"t":"2026-08-17T04:00:00Z","v":182699,"vw":12.851217},{"c":12.79,"h":12.88,"l":12.74,"n":3179,"o":12.88,"t":"2026-08-18T04:00:00Z","v":176193,"vw":12.790917},{"c":12.6,"h":12.91,"l":12.5,"n":4957,"o":12.9,"t":"2026-08-19T04:00:00Z","v":307300,"vw":12.608236},{"c":12.505,"h":12.52,"l":12.27,"n":4652,"o":12.52,"t":"2026-08-20T04:00:00Z","v":230785,"vw":12.401668},{"c":12.53,"h":12.64,"l":12.45,"n":4234,"o":12.49,"t":"2026-08-21T04:00:00Z","v":328398,"vw":12.516777},{"c":12.37,"h":12.68,"l":12.34,"n":3600,"o":12.57,"t":"2026-08-24T04:00:00Z","v":216097,"vw":12.446561},{"c":12.45,"h":12.5,"l":12.19,"n":4527,"o":12.43,"t":"2026-08-25T04:00:00Z","v":335779,"vw":12.356657},{"c":12.33,"h":12.58,"l":12.32,"n":5114,"o":12.47,"t":"2026-08-26T04:00:00Z","v":321768,"vw":12.462036},{"c":12.32,"h":12.335,"l":12.12,"n":3253,"o":12.29,"t":"2026-08-27T04:00:00Z","v":273704,"vw":12.268321},{"c":11.91,"h":12.39,"l":11.8541,"n":10471,"o":12.29,"t":"2026-08-28T04:00:00Z","v":668018,"vw":11.991923},{"c":11.79,"h":11.83,"l":11.58,"n":6684,"o":11.81,"t":"2026-08-31T04:00:00Z","v":394360,"vw":11.752034},{"c":11.66,"h":11.8,"l":11.6,"n":4802,"o":11.78,"t":"2026-09-01T04:00:00Z","v":212864,"vw":11.677134},{"c":12.08,"h":12.11,"l":11.65,"n":4016,"o":11.74,"t":"2026-09-02T04:00:00Z","v":227174,"vw":12.037081},{"c":12.31,"h":12.42,"l":12.175,"n":5310,"o":12.19,"t":"2026-09-03T04:00:00Z","v":249037,"vw":12.322541},{"c":12.44,"h":12.46,"l":12.152,"n":4283,"o":12.152,"t":"2026-09-04T04:00:00Z","v":194762,"vw":12.388395},{"c":12.33,"h":12.48,"l":12.21,"n":3557,"o":12.42,"t":"2026-09-08T04:00:00Z","v":173335,"vw":12.379103},{"c":12.15,"h":12.24,"l":12.02,"n":4340,"o":12.24,"t":"2026-09-09T04:00:00Z","v":213431,"vw":12.123073},{"c":12.17,"h":12.22,"l":12,"n":4014,"o":12.08,"t":"2026-09-10T04:00:00Z","v":144952,"vw":12.145332},{"c":12.22,"h":12.385,"l":12.0801,"n":4056,"o":12.34,"t":"2026-09-11T04:00:00Z","v":179920,"vw":12.189873},{"c":12.26,"h":12.3158,"l":12.08,"n":4100,"o":12.08,"t":"2026-09-14T04:00:00Z","v":157361,"vw":12.23608},{"c":12.08,"h":12.2739,"l":11.99,"n":4590,"o":12.18,"t":"2026-09-15T04:00:00Z","v":181864,"vw":12.075613},{"c":11.89,"h":12.19,"l":11.7331,"n":4157,"o":12.08,"t":"2026-09-16T04:00:00Z","v":213282,"vw":11.964355},{"c":11.89,"h":12.11,"l":11.86,"n":4344,"o":12.11,"t":"2026-09-17T04:00:00Z","v":167768,"vw":11.936337},{"c":11.56,"h":11.81,"l":11.53,"n":4272,"o":11.81,"t":"2026-09-18T04:00:00Z","v":453288,"vw":11.588238},{"c":11.64,"h":11.78,"l":11.575,"n":5137,"o":11.62,"t":"2026-09-21T04:00:00Z","v":234709,"vw":11.66004},{"c":11.68,"h":11.8,"l":11.535,"n":4133,"o":11.78,"t":"2026-09-22T04:00:00Z","v":257899,"vw":11.648697},{"c":11.33,"h":11.7561,"l":11.29,"n":5358,"o":11.68,"t":"2026-09-23T04:00:00Z","v":350154,"vw":11.43183},{"c":11.3,"h":11.3,"l":11.0849,"n":4468,"o":11.14,"t":"2026-09-24T04:00:00Z","v":259150,"vw":11.220723},{"c":11.26,"h":11.385,"l":11.175,"n":4140,"o":11.35,"t":"2026-09-25T04:00:00Z","v":208492,"vw":11.270713},{"c":11.19,"h":11.35,"l":11.13,"n":3844,"o":11.23,"t":"2026-09-28T04:00:00Z","v":212151,"vw":11.197024},{"c":11.22,"h":11.38,"l":11.115,"n":4634,"o":11.2,"t":"2026-09-29T04:00:00Z","v":286383,"vw":11.199913},{"c":11.13,"h":11.37,"l":11.11,"n":4911,"o":11.29,"t":"2026-09-30T04:00:00Z","v":275944,"vw":11.184007},{"c":11.24,"h":11.34,"l":10.9941,"n":6924,"o":11.13,"t":"2026-10-01T04:00:00Z","v":357990,"vw":11.175334},{"c":11.18,"h":11.57,"l":11.15,"n":4705,"o":11.43,"t":"2026-10-02T04:00:00Z","v":211294,"vw":11.26881},{"c":11.15,"h":11.31,"l":11.12,"n":3447,"o":11.19,"t":"2026-10-05T04:00:00Z","v":174648,"vw":11.198754},{"c":11.19,"h":11.26,"l":11.125,"n":4016,"o":11.23,"t":"2026-10-06T04:00:00Z","v":295776,"vw":11.1839},{"c":10.94,"h":11.14,"l":10.925,"n":4300,"o":11.1,"t":"2026-10-07T04:00:00Z","v":194986,"vw":11.008827},{"c":11.05,"h":11.06,"l":10.67,"n":4882,"o":10.83,"t":"2026-10-08T04:00:00Z","v":302217,"vw":10.984118},{"c":10.89,"h":11.07,"l":10.88,"n":2868,"o":11.06,"t":"2026-10-09T04:00:00Z","v":187779,"vw":10.922226},{"c":10.97,"h":11.0694,"l":10.89,"n":3478,"o":10.89,"t":"2026-10-12T04:00:00Z","v":209004,"vw":10.999055},{"c":10.96,"h":11.1499,"l":10.92,"n":3699,"o":11.06,"t":"2026-10-13T04:00:00Z","v":174191,"vw":10.977161},{"c":10.59,"h":10.85,"l":10.56,"n":4280,"o":10.76,"t":"2026-10-14T04:00:00Z","v":265429,"vw":10.647418},{"c":10.94,"h":11.08,"l":10.73,"n":4880,"o":10.75,"t":"2026-10-15T04:00:00Z","v":224538,"vw":10.96477},{"c":11.01,"h":11.15,"l":10.92,"n":2982,"o":10.98,"t":"2026-10-16T04:00:00Z","v":188840,"vw":11.013837},{"c":10.93,"h":11.1,"l":10.87,"n":4248,"o":11,"t":"2026-10-19T04:00:00Z","v":203164,"vw":10.939698},{"c":11.19,"h":11.32,"l":11.03,"n":4062,"o":11.03,"t":"2026-10-20T04:00:00Z","v":216749,"vw":11.194141},{"c":11.18,"h":11.265,"l":11.09,"n":4032,"o":11.26,"t":"2026-10-21T04:00:00Z","v":237098,"vw":11.169334},{"c":11.62,"h":11.65,"l":11.11,"n":5675,"o":11.11,"t":"2026-10-22T04:00:00Z","v":316048,"vw":11.577894}],"volatilityBars":[{"c":11.645,"h":11.78,"l":11.6306,"n":61,"o":11.78,"t":"2026-09-22T13:30:00Z","v":6990,"vw":11.762675},{"c":11.715,"h":11.72,"l":11.64,"n":68,"o":11.65,"t":"2026-09-22T13:45:00Z","v":4554,"vw":11.669584},{"c":11.79,"h":11.8,"l":11.725,"n":96,"o":11.725,"t":"2026-09-22T14:00:00Z","v":10350,"vw":11.763773},{"c":11.65,"h":11.775,"l":11.65,"n":101,"o":11.775,"t":"2026-09-22T14:15:00Z","v":6681,"vw":11.72885},{"c":11.61,"h":11.66,"l":11.61,"n":66,"o":11.66,"t":"2026-09-22T14:30:00Z","v":2900,"vw":11.646914},{"c":11.58,"h":11.6,"l":11.56,"n":97,"o":11.6,"t":"2026-09-22T14:45:00Z","v":4250,"vw":11.580805},{"c":11.57,"h":11.58,"l":11.55,"n":120,"o":11.58,"t":"2026-09-22T15:00:00Z","v":9170,"vw":11.57061},{"c":11.58,"h":11.59,"l":11.58,"n":29,"o":11.59,"t":"2026-09-22T15:15:00Z","v":1214,"vw":11.58875},{"c":11.575,"h":11.575,"l":11.535,"n":98,"o":11.5695,"t":"2026-09-22T15:30:00Z","v":10016,"vw":11.547829},{"c":11.56,"h":11.58,"l":11.56,"n":59,"o":11.58,"t":"2026-09-22T15:45:00Z","v":1984,"vw":11.567414},{"c":11.575,"h":11.575,"l":11.5603,"n":6,"o":11.5603,"t":"2026-09-22T16:00:00Z","v":3455,"vw":11.560732},{"c":11.55,"h":11.575,"l":11.55,"n":185,"o":11.575,"t":"2026-09-22T16:15:00Z","v":9723,"vw":11.556256},{"c":11.56,"h":11.56,"l":11.56,"n":25,"o":11.56,"t":"2026-09-22T16:30:00Z","v":941,"vw":11.56},{"c":11.565,"h":11.59,"l":11.56,"n":135,"o":11.56,"t":"2026-09-22T16:45:00Z","v":13760,"vw":11.580981},{"c":11.55,"h":11.56,"l":11.545,"n":27,"o":11.56,"t":"2026-09-22T17:00:00Z","v":1181,"vw":11.55365},{"c":11.58,"h":11.58,"l":11.54,"n":70,"o":11.55,"t":"2026-09-22T17:15:00Z","v":7747,"vw":11.568769},{"c":11.59,"h":11.59,"l":11.5747,"n":21,"o":11.58,"t":"2026-09-22T17:30:00Z","v":1468,"vw":11.584918},{"c":11.63,"h":11.64,"l":11.5848,"n":187,"o":11.615,"t":"2026-09-22T17:45:00Z","v":8745,"vw":11.604751},{"c":11.62,"h":11.63,"l":11.62,"n":65,"o":11.63,"t":"2026-09-22T18:00:00Z","v":2691,"vw":11.626247},{"c":11.62,"h":11.64,"l":11.62,"n":31,"o":11.62,"t":"2026-09-22T18:15:00Z","v":1874,"vw":11.629091},{"c":11.61,"h":11.63,"l":11.61,"n":49,"o":11.63,"t":"2026-09-22T18:30:00Z","v":2217,"vw":11.623652},{"c":11.65,"h":11.65,"l":11.62,"n":102,"o":11.63,"t":"2026-09-22T18:45:00Z","v":3826,"vw":11.636132},{"c":11.64,"h":11.6526,"l":11.64,"n":76,"o":11.64,"t":"2026-09-22T19:00:00Z","v":3262,"vw":11.644437},{"c":11.62,"h":11.65,"l":11.62,"n":139,"o":11.64,"t":"2026-09-22T19:15:00Z","v":6776,"vw":11.637405},{"c":11.66,"h":11.68,"l":11.625,"n":182,"o":11.625,"t":"2026-09-22T19:30:00Z","v":6826,"vw":11.665101},{"c":11.68,"h":11.69,"l":11.62,"n":868,"o":11.66,"t":"2026-09-22T19:45:00Z","v":56602,"vw":11.668333},{"c":11.68,"h":11.68,"l":11.68,"n":11,"o":11.68,"t":"2026-09-22T20:00:00Z","v":48650,"vw":11.68},{"c":11.6,"h":11.7561,"l":11.58,"n":164,"o":11.68,"t":"2026-09-23T13:30:00Z","v":13581,"vw":11.642158},{"c":11.5499,"h":11.6,"l":11.52,"n":115,"o":11.6,"t":"2026-09-23T13:45:00Z","v":8278,"vw":11.572047},{"c":11.55,"h":11.56,"l":11.5,"n":138,"o":11.534,"t":"2026-09-23T14:00:00Z","v":18279,"vw":11.537595},{"c":11.5178,"h":11.6,"l":11.5178,"n":186,"o":11.545,"t":"2026-09-23T14:15:00Z","v":9163,"vw":11.566866},{"c":11.525,"h":11.525,"l":11.4749,"n":251,"o":11.5194,"t":"2026-09-23T14:30:00Z","v":42042,"vw":11.499964},{"c":11.49,"h":11.52,"l":11.49,"n":182,"o":11.52,"t":"2026-09-23T14:45:00Z","v":9451,"vw":11.516214},{"c":11.53,"h":11.53,"l":11.48,"n":86,"o":11.49,"t":"2026-09-23T15:00:00Z","v":3486,"vw":11.506432},{"c":11.5,"h":11.545,"l":11.5,"n":115,"o":11.53,"t":"2026-09-23T15:15:00Z","v":4017,"vw":11.526764},{"c":11.49,"h":11.49,"l":11.455,"n":108,"o":11.47,"t":"2026-09-23T15:30:00Z","v":2999,"vw":11.471262},{"c":11.4852,"h":11.495,"l":11.46,"n":16,"o":11.495,"t":"2026-09-23T16:00:00Z","v":537,"vw":11.4838},{"c":11.44,"h":11.4699,"l":11.43,"n":77,"o":11.44,"t":"2026-09-23T16:15:00Z","v":3567,"vw":11.451588},{"c":11.47,"h":11.47,"l":11.44,"n":100,"o":11.45,"t":"2026-09-23T16:30:00Z","v":4534,"vw":11.455681},{"c":11.4372,"h":11.44,"l":11.4372,"n":38,"o":11.44,"t":"2026-09-23T16:45:00Z","v":999,"vw":11.43888},{"c":11.41,"h":11.44,"l":11.41,"n":123,"o":11.44,"t":"2026-09-23T17:00:00Z","v":6050,"vw":11.417906},{"c":11.44,"h":11.45,"l":11.4202,"n":109,"o":11.4202,"t":"2026-09-23T17:15:00Z","v":5278,"vw":11.439293},{"c":11.4224,"h":11.45,"l":11.385,"n":174,"o":11.45,"t":"2026-09-23T17:30:00Z","v":8976,"vw":11.420052},{"c":11.4,"h":11.43,"l":11.4,"n":90,"o":11.415,"t":"2026-09-23T17:45:00Z","v":2766,"vw":11.412891},{"c":11.41,"h":11.41,"l":11.405,"n":30,"o":11.405,"t":"2026-09-23T18:00:00Z","v":729,"vw":11.408},{"c":11.42,"h":11.43,"l":11.41,"n":148,"o":11.41,"t":"2026-09-23T18:15:00Z","v":5075,"vw":11.424629},{"c":11.4,"h":11.42,"l":11.39,"n":77,"o":11.4158,"t":"2026-09-23T18:30:00Z","v":1855,"vw":11.408213},{"c":11.4,"h":11.405,"l":11.38,"n":79,"o":11.39,"t":"2026-09-23T18:45:00Z","v":8728,"vw":11.392299},{"c":11.38,"h":11.42,"l":11.37,"n":241,"o":11.41,"t":"2026-09-23T19:00:00Z","v":15781,"vw":11.385168},{"c":11.33,"h":11.37,"l":11.3,"n":186,"o":11.37,"t":"2026-09-23T19:15:00Z","v":7532,"vw":11.342704},{"c":11.315,"h":11.335,"l":11.29,"n":196,"o":11.33,"t":"2026-09-23T19:30:00Z","v":11172,"vw":11.310729},{"c":11.33,"h":11.35,"l":11.29,"n":918,"o":11.32,"t":"2026-09-23T19:45:00Z","v":55310,"vw":11.31124},{"c":11.33,"h":11.33,"l":11.33,"n":13,"o":11.33,"t":"2026-09-23T20:00:00Z","v":30470,"vw":11.33},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-09-24T08:00:00Z","v":196,"vw":11.09},{"c":11.07,"h":11.09,"l":11.07,"n":3,"o":11.09,"t":"2026-09-24T08:30:00Z","v":632,"vw":11.07712},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-09-24T12:00:00Z","v":500,"vw":11.14},{"c":11.135,"h":11.265,"l":11.0986,"n":107,"o":11.14,"t":"2026-09-24T13:30:00Z","v":9974,"vw":11.151756},{"c":11.0849,"h":11.115,"l":11.0849,"n":21,"o":11.11,"t":"2026-09-24T13:45:00Z","v":998,"vw":11.095132},{"c":11.16,"h":11.19,"l":11.125,"n":179,"o":11.125,"t":"2026-09-24T14:00:00Z","v":8562,"vw":11.158521},{"c":11.19,"h":11.19,"l":11.145,"n":161,"o":11.145,"t":"2026-09-24T14:15:00Z","v":5830,"vw":11.177552},{"c":11.185,"h":11.2,"l":11.17,"n":124,"o":11.18,"t":"2026-09-24T14:45:00Z","v":8432,"vw":11.179326},{"c":11.155,"h":11.175,"l":11.15,"n":104,"o":11.16,"t":"2026-09-24T15:00:00Z","v":8154,"vw":11.163253},{"c":11.185,"h":11.19,"l":11.145,"n":95,"o":11.16,"t":"2026-09-24T15:15:00Z","v":5618,"vw":11.178252},{"c":11.16,"h":11.21,"l":11.15,"n":166,"o":11.19,"t":"2026-09-24T15:30:00Z","v":11880,"vw":11.187069},{"c":11.15,"h":11.175,"l":11.145,"n":268,"o":11.15,"t":"2026-09-24T15:45:00Z","v":14748,"vw":11.152107},{"c":11.15,"h":11.15,"l":11.14,"n":38,"o":11.15,"t":"2026-09-24T16:00:00Z","v":2185,"vw":11.149306},{"c":11.2156,"h":11.28,"l":11.17,"n":166,"o":11.17,"t":"2026-09-24T16:15:00Z","v":6995,"vw":11.210958},{"c":11.24,"h":11.24,"l":11.22,"n":77,"o":11.22,"t":"2026-09-24T16:30:00Z","v":3913,"vw":11.231268},{"c":11.23,"h":11.24,"l":11.23,"n":18,"o":11.24,"t":"2026-09-24T16:45:00Z","v":630,"vw":11.235894},{"c":11.23,"h":11.23,"l":11.195,"n":84,"o":11.2,"t":"2026-09-24T17:00:00Z","v":7634,"vw":11.218386},{"c":11.205,"h":11.22,"l":11.205,"n":56,"o":11.205,"t":"2026-09-24T17:15:00Z","v":1791,"vw":11.214063},{"c":11.19,"h":11.205,"l":11.19,"n":45,"o":11.2,"t":"2026-09-24T17:30:00Z","v":2344,"vw":11.19974},{"c":11.22,"h":11.2268,"l":11.2005,"n":65,"o":11.2005,"t":"2026-09-24T17:45:00Z","v":2448,"vw":11.215525},{"c":11.22,"h":11.23,"l":11.21,"n":76,"o":11.22,"t":"2026-09-24T18:00:00Z","v":2889,"vw":11.220833},{"c":11.21,"h":11.22,"l":11.2,"n":53,"o":11.22,"t":"2026-09-24T18:15:00Z","v":1544,"vw":11.208997},{"c":11.19,"h":11.21,"l":11.185,"n":126,"o":11.21,"t":"2026-09-24T18:30:00Z","v":3909,"vw":11.195017},{"c":11.22,"h":11.225,"l":11.2,"n":110,"o":11.2,"t":"2026-09-24T18:45:00Z","v":4081,"vw":11.21183},{"c":11.21,"h":11.23,"l":11.21,"n":87,"o":11.22,"t":"2026-09-24T19:00:00Z","v":2985,"vw":11.223403},{"c":11.265,"h":11.265,"l":11.215,"n":146,"o":11.215,"t":"2026-09-24T19:15:00Z","v":5412,"vw":11.238789},{"c":11.265,"h":11.27,"l":11.24,"n":260,"o":11.26,"t":"2026-09-24T19:30:00Z","v":11189,"vw":11.261727},{"c":11.29,"h":11.3,"l":11.26,"n":767,"o":11.265,"t":"2026-09-24T19:45:00Z","v":30700,"vw":11.276907},{"c":11.3,"h":11.3,"l":11.3,"n":12,"o":11.3,"t":"2026-09-24T20:00:00Z","v":30165,"vw":11.3},{"c":11.265,"h":11.35,"l":11.265,"n":21,"o":11.35,"t":"2026-09-25T13:30:00Z","v":2061,"vw":11.331301},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-09-25T13:45:00Z","v":109,"vw":11.31},{"c":11.25,"h":11.36,"l":11.175,"n":183,"o":11.28,"t":"2026-09-25T14:00:00Z","v":23185,"vw":11.24534},{"c":11.2,"h":11.23,"l":11.2,"n":26,"o":11.21,"t":"2026-09-25T14:15:00Z","v":613,"vw":11.213333},{"c":11.23,"h":11.23,"l":11.23,"n":12,"o":11.23,"t":"2026-09-25T14:30:00Z","v":120,"vw":11.23},{"c":11.24,"h":11.28,"l":11.24,"n":48,"o":11.27,"t":"2026-09-25T14:45:00Z","v":3995,"vw":11.276657},{"c":11.26,"h":11.26,"l":11.25,"n":27,"o":11.25,"t":"2026-09-25T15:00:00Z","v":971,"vw":11.254157},{"c":11.245,"h":11.27,"l":11.245,"n":82,"o":11.27,"t":"2026-09-25T15:30:00Z","v":2758,"vw":11.263824},{"c":11.29,"h":11.29,"l":11.25,"n":98,"o":11.25,"t":"2026-09-25T15:45:00Z","v":5498,"vw":11.262174},{"c":11.375,"h":11.375,"l":11.32,"n":94,"o":11.32,"t":"2026-09-25T16:00:00Z","v":3018,"vw":11.333705},{"c":11.35,"h":11.385,"l":11.35,"n":120,"o":11.385,"t":"2026-09-25T16:15:00Z","v":7098,"vw":11.354262},{"c":11.34,"h":11.355,"l":11.33,"n":55,"o":11.355,"t":"2026-09-25T16:30:00Z","v":3969,"vw":11.350112},{"c":11.31,"h":11.31,"l":11.305,"n":24,"o":11.305,"t":"2026-09-25T16:45:00Z","v":687,"vw":11.30875},{"c":11.3201,"h":11.34,"l":11.32,"n":75,"o":11.32,"t":"2026-09-25T17:00:00Z","v":4807,"vw":11.331939},{"c":11.31,"h":11.3399,"l":11.31,"n":79,"o":11.3399,"t":"2026-09-25T17:15:00Z","v":1653,"vw":11.329732},{"c":11.27,"h":11.3,"l":11.27,"n":135,"o":11.3,"t":"2026-09-25T17:30:00Z","v":7093,"vw":11.284692},{"c":11.28,"h":11.3,"l":11.27,"n":63,"o":11.27,"t":"2026-09-25T17:45:00Z","v":3296,"vw":11.279436},{"c":11.29,"h":11.3,"l":11.28,"n":105,"o":11.28,"t":"2026-09-25T18:00:00Z","v":3835,"vw":11.288749},{"c":11.29,"h":11.3,"l":11.28,"n":85,"o":11.29,"t":"2026-09-25T18:15:00Z","v":3064,"vw":11.292787},{"c":11.28,"h":11.29,"l":11.27,"n":61,"o":11.29,"t":"2026-09-25T18:30:00Z","v":2375,"vw":11.279774},{"c":11.27,"h":11.29,"l":11.2601,"n":130,"o":11.27,"t":"2026-09-25T18:45:00Z","v":4674,"vw":11.273252},{"c":11.26,"h":11.27,"l":11.255,"n":184,"o":11.27,"t":"2026-09-25T19:00:00Z","v":8364,"vw":11.259795},{"c":11.22,"h":11.26,"l":11.22,"n":211,"o":11.26,"t":"2026-09-25T19:15:00Z","v":15214,"vw":11.242232},{"c":11.255,"h":11.27,"l":11.235,"n":223,"o":11.25,"t":"2026-09-25T19:30:00Z","v":7926,"vw":11.252008},{"c":11.265,"h":11.29,"l":11.245,"n":743,"o":11.255,"t":"2026-09-25T19:45:00Z","v":48274,"vw":11.267762},{"c":11.26,"h":11.26,"l":11.26,"n":14,"o":11.26,"t":"2026-09-25T20:00:00Z","v":26355,"vw":11.26},{"c":11.23,"h":11.26,"l":11.1692,"n":58,"o":11.23,"t":"2026-09-28T13:30:00Z","v":6434,"vw":11.218496},{"c":11.23,"h":11.275,"l":11.23,"n":47,"o":11.23,"t":"2026-09-28T13:45:00Z","v":1344,"vw":11.235338},{"c":11.28,"h":11.35,"l":11.23,"n":105,"o":11.23,"t":"2026-09-28T14:00:00Z","v":5942,"vw":11.317262},{"c":11.31,"h":11.31,"l":11.27,"n":28,"o":11.29,"t":"2026-09-28T14:15:00Z","v":717,"vw":11.2925},{"c":11.25,"h":11.3,"l":11.25,"n":29,"o":11.3,"t":"2026-09-28T14:30:00Z","v":867,"vw":11.2775},{"c":11.15,"h":11.2302,"l":11.14,"n":174,"o":11.2222,"t":"2026-09-28T14:45:00Z","v":11125,"vw":11.166621},{"c":11.16,"h":11.1629,"l":11.1301,"n":81,"o":11.1301,"t":"2026-09-28T15:00:00Z","v":3253,"vw":11.148399},{"c":11.15,"h":11.155,"l":11.15,"n":77,"o":11.15,"t":"2026-09-28T15:15:00Z","v":2913,"vw":11.151269},{"c":11.18,"h":11.18,"l":11.15,"n":52,"o":11.16,"t":"2026-09-28T15:30:00Z","v":4704,"vw":11.152498},{"c":11.16,"h":11.165,"l":11.16,"n":35,"o":11.165,"t":"2026-09-28T15:45:00Z","v":705,"vw":11.16125},{"c":11.15,"h":11.17,"l":11.15,"n":42,"o":11.17,"t":"2026-09-28T16:00:00Z","v":1516,"vw":11.155},{"c":11.27,"h":11.27,"l":11.16,"n":196,"o":11.16,"t":"2026-09-28T16:15:00Z","v":13504,"vw":11.184137},{"c":11.195,"h":11.24,"l":11.195,"n":40,"o":11.24,"t":"2026-09-28T16:30:00Z","v":11584,"vw":11.20587},{"c":11.2075,"h":11.2075,"l":11.17,"n":96,"o":11.18,"t":"2026-09-28T16:45:00Z","v":6272,"vw":11.188004},{"c":11.25,"h":11.26,"l":11.19,"n":159,"o":11.21,"t":"2026-09-28T17:00:00Z","v":14057,"vw":11.227475},{"c":11.215,"h":11.245,"l":11.215,"n":10,"o":11.245,"t":"2026-09-28T17:15:00Z","v":380,"vw":11.23},{"c":11.23,"h":11.235,"l":11.2,"n":65,"o":11.215,"t":"2026-09-28T17:30:00Z","v":4430,"vw":11.219165},{"c":11.2321,"h":11.25,"l":11.2287,"n":47,"o":11.24,"t":"2026-09-28T17:45:00Z","v":2033,"vw":11.237755},{"c":11.2,"h":11.23,"l":11.2,"n":74,"o":11.23,"t":"2026-09-28T18:00:00Z","v":6191,"vw":11.224875},{"c":11.205,"h":11.21,"l":11.2,"n":62,"o":11.2,"t":"2026-09-28T18:15:00Z","v":2456,"vw":11.20091},{"c":11.19,"h":11.205,"l":11.185,"n":74,"o":11.205,"t":"2026-09-28T18:30:00Z","v":2991,"vw":11.195302},{"c":11.17,"h":11.2,"l":11.16,"n":111,"o":11.19,"t":"2026-09-28T18:45:00Z","v":4706,"vw":11.176378},{"c":11.155,"h":11.175,"l":11.13,"n":119,"o":11.175,"t":"2026-09-28T19:00:00Z","v":4541,"vw":11.152883},{"c":11.155,"h":11.16,"l":11.14,"n":86,"o":11.15,"t":"2026-09-28T19:15:00Z","v":5626,"vw":11.151255},{"c":11.175,"h":11.18,"l":11.16,"n":163,"o":11.16,"t":"2026-09-28T19:30:00Z","v":5217,"vw":11.169707},{"c":11.185,"h":11.23,"l":11.175,"n":677,"o":11.175,"t":"2026-09-28T19:45:00Z","v":30504,"vw":11.20091},{"c":11.19,"h":11.19,"l":11.19,"n":12,"o":11.19,"t":"2026-09-28T20:00:00Z","v":40763,"vw":11.19},{"c":11.25,"h":11.25,"l":11.2,"n":35,"o":11.2,"t":"2026-09-29T13:30:00Z","v":1800,"vw":11.215487},{"c":11.29,"h":11.325,"l":11.245,"n":124,"o":11.25,"t":"2026-09-29T13:45:00Z","v":5765,"vw":11.273463},{"c":11.38,"h":11.38,"l":11.3,"n":73,"o":11.3,"t":"2026-09-29T14:00:00Z","v":3680,"vw":11.309565},{"c":11.285,"h":11.36,"l":11.26,"n":144,"o":11.35,"t":"2026-09-29T14:15:00Z","v":8333,"vw":11.293104},{"c":11.27,"h":11.29,"l":11.2622,"n":31,"o":11.29,"t":"2026-09-29T14:30:00Z","v":6140,"vw":11.270806},{"c":11.3,"h":11.315,"l":11.3,"n":42,"o":11.3,"t":"2026-09-29T14:45:00Z","v":1720,"vw":11.3025},{"c":11.23,"h":11.29,"l":11.22,"n":81,"o":11.29,"t":"2026-09-29T15:00:00Z","v":2785,"vw":11.258934},{"c":11.26,"h":11.26,"l":11.225,"n":63,"o":11.225,"t":"2026-09-29T15:15:00Z","v":2183,"vw":11.246429},{"c":11.175,"h":11.27,"l":11.16,"n":158,"o":11.2699,"t":"2026-09-29T15:30:00Z","v":6976,"vw":11.233282},{"c":11.17,"h":11.205,"l":11.17,"n":71,"o":11.175,"t":"2026-09-29T15:45:00Z","v":7338,"vw":11.183368},{"c":11.17,"h":11.18,"l":11.15,"n":178,"o":11.15,"t":"2026-09-29T16:00:00Z","v":11263,"vw":11.159722},{"c":11.154,"h":11.18,"l":11.15,"n":190,"o":11.1708,"t":"2026-09-29T16:15:00Z","v":10837,"vw":11.159101},{"c":11.16,"h":11.215,"l":11.16,"n":187,"o":11.17,"t":"2026-09-29T16:30:00Z","v":28164,"vw":11.191605},{"c":11.16,"h":11.16,"l":11.15,"n":33,"o":11.16,"t":"2026-09-29T16:45:00Z","v":1333,"vw":11.15625},{"c":11.1801,"h":11.2,"l":11.16,"n":93,"o":11.16,"t":"2026-09-29T17:00:00Z","v":11020,"vw":11.181545},{"c":11.17,"h":11.1844,"l":11.115,"n":196,"o":11.1844,"t":"2026-09-29T17:15:00Z","v":24580,"vw":11.14645},{"c":11.16,"h":11.17,"l":11.1475,"n":74,"o":11.17,"t":"2026-09-29T17:30:00Z","v":4579,"vw":11.155449},{"c":11.1689,"h":11.175,"l":11.16,"n":88,"o":11.16,"t":"2026-09-29T17:45:00Z","v":3352,"vw":11.165273},{"c":11.19,"h":11.2,"l":11.17,"n":181,"o":11.17,"t":"2026-09-29T18:00:00Z","v":12413,"vw":11.179819},{"c":11.19,"h":11.21,"l":11.19,"n":67,"o":11.2,"t":"2026-09-29T18:15:00Z","v":2061,"vw":11.198},{"c":11.18,"h":11.2,"l":11.17,"n":172,"o":11.18,"t":"2026-09-29T18:30:00Z","v":7599,"vw":11.184833},{"c":11.155,"h":11.19,"l":11.15,"n":119,"o":11.19,"t":"2026-09-29T18:45:00Z","v":4746,"vw":11.165568},{"c":11.155,"h":11.17,"l":11.155,"n":74,"o":11.16,"t":"2026-09-29T19:00:00Z","v":3725,"vw":11.160592},{"c":11.17,"h":11.17,"l":11.15,"n":131,"o":11.155,"t":"2026-09-29T19:15:00Z","v":4680,"vw":11.157737},{"c":11.18,"h":11.205,"l":11.165,"n":270,"o":11.165,"t":"2026-09-29T19:30:00Z","v":15512,"vw":11.18314},{"c":11.23,"h":11.25,"l":11.17,"n":739,"o":11.18,"t":"2026-09-29T19:45:00Z","v":36743,"vw":11.226038},{"c":11.22,"h":11.22,"l":11.22,"n":10,"o":11.22,"t":"2026-09-29T20:00:00Z","v":40066,"vw":11.22},{"c":11.35,"h":11.37,"l":11.265,"n":120,"o":11.29,"t":"2026-09-30T13:30:00Z","v":11824,"vw":11.310501},{"c":11.25,"h":11.37,"l":11.24,"n":98,"o":11.37,"t":"2026-09-30T13:45:00Z","v":9617,"vw":11.279926},{"c":11.315,"h":11.315,"l":11.25,"n":106,"o":11.25,"t":"2026-09-30T14:00:00Z","v":9217,"vw":11.263253},{"c":11.22,"h":11.305,"l":11.22,"n":91,"o":11.3,"t":"2026-09-30T14:15:00Z","v":8815,"vw":11.293645},{"c":11.245,"h":11.26,"l":11.24,"n":45,"o":11.26,"t":"2026-09-30T14:30:00Z","v":1186,"vw":11.244014},{"c":11.24,"h":11.2554,"l":11.24,"n":36,"o":11.245,"t":"2026-09-30T14:45:00Z","v":1883,"vw":11.252359},{"c":11.24,"h":11.255,"l":11.24,"n":36,"o":11.255,"t":"2026-09-30T15:00:00Z","v":2813,"vw":11.240948},{"c":11.185,"h":11.23,"l":11.185,"n":111,"o":11.22,"t":"2026-09-30T15:15:00Z","v":3449,"vw":11.214203},{"c":11.15,"h":11.19,"l":11.15,"n":56,"o":11.19,"t":"2026-09-30T15:30:00Z","v":4718,"vw":11.179664},{"c":11.115,"h":11.14,"l":11.115,"n":35,"o":11.14,"t":"2026-09-30T15:45:00Z","v":921,"vw":11.12881},{"c":11.14,"h":11.16,"l":11.125,"n":113,"o":11.125,"t":"2026-09-30T16:00:00Z","v":3967,"vw":11.147153},{"c":11.15,"h":11.17,"l":11.12,"n":96,"o":11.12,"t":"2026-09-30T16:15:00Z","v":16707,"vw":11.122937},{"c":11.19,"h":11.19,"l":11.18,"n":57,"o":11.18,"t":"2026-09-30T16:30:00Z","v":1579,"vw":11.184545},{"c":11.155,"h":11.19,"l":11.155,"n":88,"o":11.19,"t":"2026-09-30T16:45:00Z","v":3081,"vw":11.17003},{"c":11.25,"h":11.25,"l":11.14,"n":196,"o":11.145,"t":"2026-09-30T17:00:00Z","v":15552,"vw":11.174911},{"c":11.17,"h":11.2599,"l":11.15,"n":240,"o":11.25,"t":"2026-09-30T17:15:00Z","v":13782,"vw":11.224685},{"c":11.19,"h":11.2,"l":11.17,"n":63,"o":11.17,"t":"2026-09-30T17:30:00Z","v":2425,"vw":11.185251},{"c":11.2,"h":11.2,"l":11.18,"n":96,"o":11.19,"t":"2026-09-30T17:45:00Z","v":4116,"vw":11.19302},{"c":11.2,"h":11.205,"l":11.19,"n":72,"o":11.205,"t":"2026-09-30T18:00:00Z","v":2442,"vw":11.198409},{"c":11.22,"h":11.22,"l":11.2,"n":132,"o":11.2,"t":"2026-09-30T18:15:00Z","v":12082,"vw":11.208831},{"c":11.17,"h":11.225,"l":11.15,"n":122,"o":11.225,"t":"2026-09-30T18:30:00Z","v":6854,"vw":11.180958},{"c":11.17,"h":11.17,"l":11.155,"n":97,"o":11.16,"t":"2026-09-30T18:45:00Z","v":2831,"vw":11.161084},{"c":11.16,"h":11.18,"l":11.1445,"n":160,"o":11.18,"t":"2026-09-30T19:00:00Z","v":9879,"vw":11.159496},{"c":11.2,"h":11.2,"l":11.16,"n":198,"o":11.16,"t":"2026-09-30T19:15:00Z","v":11086,"vw":11.183095},{"c":11.18,"h":11.205,"l":11.17,"n":221,"o":11.2,"t":"2026-09-30T19:30:00Z","v":12213,"vw":11.184285},{"c":11.12,"h":11.2,"l":11.11,"n":661,"o":11.18,"t":"2026-09-30T19:45:00Z","v":32943,"vw":11.150248},{"c":11.13,"h":11.13,"l":11.13,"n":10,"o":11.13,"t":"2026-09-30T20:00:00Z","v":47350,"vw":11.13},{"c":11.14,"h":11.14,"l":11.12,"n":5,"o":11.14,"t":"2026-10-01T11:30:00Z","v":603,"vw":11.136377},{"c":11.17,"h":11.17,"l":11.16,"n":4,"o":11.16,"t":"2026-10-01T13:15:00Z","v":268,"vw":11.165},{"c":11.045,"h":11.25,"l":11.045,"n":536,"o":11.11,"t":"2026-10-01T13:30:00Z","v":40891,"vw":11.124172},{"c":11.1,"h":11.1832,"l":11.06,"n":224,"o":11.06,"t":"2026-10-01T13:45:00Z","v":13587,"vw":11.106662},{"c":11.1,"h":11.12,"l":11.06,"n":152,"o":11.1,"t":"2026-10-01T14:00:00Z","v":13566,"vw":11.076826},{"c":11.1,"h":11.17,"l":11.1,"n":187,"o":11.13,"t":"2026-10-01T14:15:00Z","v":13154,"vw":11.144921},{"c":11.068,"h":11.105,"l":11.06,"n":220,"o":11.105,"t":"2026-10-01T14:30:00Z","v":15731,"vw":11.087829},{"c":11.02,"h":11.08,"l":11.02,"n":256,"o":11.07,"t":"2026-10-01T14:45:00Z","v":26914,"vw":11.061851},{"c":11.03,"h":11.04,"l":11.01,"n":122,"o":11.04,"t":"2026-10-01T15:00:00Z","v":5507,"vw":11.018916},{"c":11.01,"h":11.04,"l":11,"n":78,"o":11.03,"t":"2026-10-01T15:15:00Z","v":5505,"vw":11.02148},{"c":11.03,"h":11.04,"l":10.9941,"n":163,"o":11.01,"t":"2026-10-01T15:30:00Z","v":6620,"vw":11.011003},{"c":11.07,"h":11.07,"l":11.04,"n":72,"o":11.04,"t":"2026-10-01T15:45:00Z","v":3083,"vw":11.051366},{"c":11.13,"h":11.1301,"l":11.0701,"n":170,"o":11.0701,"t":"2026-10-01T16:00:00Z","v":8093,"vw":11.101223},{"c":11.18,"h":11.19,"l":11.135,"n":130,"o":11.135,"t":"2026-10-01T16:15:00Z","v":4892,"vw":11.157568},{"c":11.25,"h":11.255,"l":11.18,"n":135,"o":11.18,"t":"2026-10-01T16:30:00Z","v":7830,"vw":11.213855},{"c":11.21,"h":11.2581,"l":11.21,"n":120,"o":11.25,"t":"2026-10-01T16:45:00Z","v":10119,"vw":11.236233},{"c":11.23,"h":11.24,"l":11.21,"n":91,"o":11.21,"t":"2026-10-01T17:00:00Z","v":3113,"vw":11.227109},{"c":11.27,"h":11.28,"l":11.22,"n":163,"o":11.22,"t":"2026-10-01T17:15:00Z","v":10151,"vw":11.25654},{"c":11.32,"h":11.32,"l":11.28,"n":566,"o":11.29,"t":"2026-10-01T17:30:00Z","v":15842,"vw":11.304876},{"c":11.3,"h":11.34,"l":11.3,"n":169,"o":11.32,"t":"2026-10-01T17:45:00Z","v":9156,"vw":11.320313},{"c":11.28,"h":11.29,"l":11.26,"n":130,"o":11.29,"t":"2026-10-01T18:00:00Z","v":3609,"vw":11.278435},{"c":11.2254,"h":11.29,"l":11.2254,"n":158,"o":11.29,"t":"2026-10-01T18:15:00Z","v":7559,"vw":11.265664},{"c":11.23,"h":11.255,"l":11.21,"n":141,"o":11.23,"t":"2026-10-01T18:30:00Z","v":5783,"vw":11.243682},{"c":11.21,"h":11.22,"l":11.19,"n":80,"o":11.218,"t":"2026-10-01T18:45:00Z","v":3121,"vw":11.216274},{"c":11.2,"h":11.22,"l":11.2,"n":86,"o":11.21,"t":"2026-10-01T19:00:00Z","v":3386,"vw":11.212212},{"c":11.225,"h":11.23,"l":11.2,"n":237,"o":11.21,"t":"2026-10-01T19:15:00Z","v":10090,"vw":11.21958},{"c":11.225,"h":11.225,"l":11.2,"n":415,"o":11.22,"t":"2026-10-01T19:30:00Z","v":14059,"vw":11.217834},{"c":11.25,"h":11.29,"l":11.22,"n":1003,"o":11.225,"t":"2026-10-01T19:45:00Z","v":42524,"vw":11.248401},{"c":11.24,"h":11.24,"l":11.24,"n":7,"o":11.24,"t":"2026-10-01T20:00:00Z","v":39890,"vw":11.24},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-02T08:15:00Z","v":400,"vw":11.28},{"c":11.5111,"h":11.57,"l":11.42,"n":179,"o":11.43,"t":"2026-10-02T13:30:00Z","v":11748,"vw":11.503545},{"c":11.38,"h":11.57,"l":11.38,"n":88,"o":11.47,"t":"2026-10-02T13:45:00Z","v":4925,"vw":11.45696},{"c":11.38,"h":11.41,"l":11.34,"n":218,"o":11.34,"t":"2026-10-02T14:00:00Z","v":10964,"vw":11.388553},{"c":11.425,"h":11.425,"l":11.36,"n":113,"o":11.36,"t":"2026-10-02T14:15:00Z","v":6413,"vw":11.40035},{"c":11.39,"h":11.41,"l":11.35,"n":104,"o":11.41,"t":"2026-10-02T14:30:00Z","v":9815,"vw":11.389108},{"c":11.365,"h":11.42,"l":11.365,"n":55,"o":11.4,"t":"2026-10-02T14:45:00Z","v":2517,"vw":11.387935},{"c":11.265,"h":11.32,"l":11.265,"n":53,"o":11.3,"t":"2026-10-02T15:00:00Z","v":1699,"vw":11.307772},{"c":11.26,"h":11.26,"l":11.23,"n":64,"o":11.23,"t":"2026-10-02T15:15:00Z","v":1997,"vw":11.23576},{"c":11.29,"h":11.29,"l":11.27,"n":73,"o":11.27,"t":"2026-10-02T15:30:00Z","v":2822,"vw":11.283653},{"c":11.29,"h":11.3,"l":11.28,"n":40,"o":11.3,"t":"2026-10-02T15:45:00Z","v":3728,"vw":11.289362},{"c":11.26,"h":11.27,"l":11.25,"n":50,"o":11.27,"t":"2026-10-02T16:00:00Z","v":1109,"vw":11.26},{"c":11.25,"h":11.28,"l":11.25,"n":200,"o":11.27,"t":"2026-10-02T16:15:00Z","v":9920,"vw":11.273928},{"c":11.25,"h":11.256,"l":11.24,"n":56,"o":11.25,"t":"2026-10-02T16:30:00Z","v":1461,"vw":11.2495},{"c":11.2899,"h":11.29,"l":11.2596,"n":114,"o":11.2596,"t":"2026-10-02T16:45:00Z","v":4046,"vw":11.275609},{"c":11.31,"h":11.315,"l":11.29,"n":47,"o":11.29,"t":"2026-10-02T17:00:00Z","v":1233,"vw":11.307067},{"c":11.27,"h":11.2999,"l":11.26,"n":135,"o":11.285,"t":"2026-10-02T17:15:00Z","v":8466,"vw":11.271914},{"c":11.25,"h":11.275,"l":11.24,"n":107,"o":11.255,"t":"2026-10-02T17:30:00Z","v":5185,"vw":11.259945},{"c":11.245,"h":11.25,"l":11.22,"n":128,"o":11.25,"t":"2026-10-02T17:45:00Z","v":5020,"vw":11.239055},{"c":11.2328,"h":11.25,"l":11.2328,"n":24,"o":11.25,"t":"2026-10-02T18:00:00Z","v":834,"vw":11.236376},{"c":11.205,"h":11.23,"l":11.205,"n":67,"o":11.23,"t":"2026-10-02T18:15:00Z","v":1499,"vw":11.212107},{"c":11.21,"h":11.215,"l":11.2,"n":74,"o":11.205,"t":"2026-10-02T18:30:00Z","v":2741,"vw":11.209348},{"c":11.175,"h":11.22,"l":11.175,"n":145,"o":11.21,"t":"2026-10-02T18:45:00Z","v":6556,"vw":11.205709},{"c":11.205,"h":11.2062,"l":11.18,"n":138,"o":11.18,"t":"2026-10-02T19:00:00Z","v":6325,"vw":11.19499},{"c":11.185,"h":11.2159,"l":11.15,"n":246,"o":11.2,"t":"2026-10-02T19:15:00Z","v":17794,"vw":11.190079},{"c":11.18,"h":11.19,"l":11.165,"n":193,"o":11.19,"t":"2026-10-02T19:30:00Z","v":7025,"vw":11.182005},{"c":11.18,"h":11.21,"l":11.17,"n":853,"o":11.21,"t":"2026-10-02T19:45:00Z","v":32382,"vw":11.182647},{"c":11.18,"h":11.18,"l":11.18,"n":18,"o":11.18,"t":"2026-10-02T20:00:00Z","v":28083,"vw":11.18},{"c":11.15,"h":11.19,"l":11.15,"n":27,"o":11.19,"t":"2026-10-05T13:30:00Z","v":1885,"vw":11.187642},{"c":11.125,"h":11.1542,"l":11.12,"n":36,"o":11.15,"t":"2026-10-05T13:45:00Z","v":1093,"vw":11.141973},{"c":11.2,"h":11.21,"l":11.15,"n":46,"o":11.15,"t":"2026-10-05T14:00:00Z","v":1147,"vw":11.176028},{"c":11.25,"h":11.25,"l":11.23,"n":85,"o":11.25,"t":"2026-10-05T14:15:00Z","v":5825,"vw":11.246145},{"c":11.27,"h":11.27,"l":11.235,"n":215,"o":11.24,"t":"2026-10-05T14:30:00Z","v":21859,"vw":11.243654},{"c":11.24,"h":11.31,"l":11.24,"n":41,"o":11.31,"t":"2026-10-05T14:45:00Z","v":969,"vw":11.259698},{"c":11.24,"h":11.26,"l":11.24,"n":20,"o":11.24,"t":"2026-10-05T15:00:00Z","v":523,"vw":11.245366},{"c":11.25,"h":11.26,"l":11.24,"n":63,"o":11.24,"t":"2026-10-05T15:15:00Z","v":1837,"vw":11.249002},{"c":11.265,"h":11.265,"l":11.2371,"n":33,"o":11.2371,"t":"2026-10-05T15:30:00Z","v":1041,"vw":11.257074},{"c":11.2699,"h":11.2699,"l":11.26,"n":39,"o":11.26,"t":"2026-10-05T15:45:00Z","v":2520,"vw":11.261655},{"c":11.265,"h":11.265,"l":11.265,"n":5,"o":11.265,"t":"2026-10-05T16:00:00Z","v":118,"vw":11.265},{"c":11.26,"h":11.27,"l":11.26,"n":49,"o":11.26,"t":"2026-10-05T16:15:00Z","v":1731,"vw":11.265833},{"c":11.27,"h":11.27,"l":11.265,"n":20,"o":11.265,"t":"2026-10-05T16:30:00Z","v":686,"vw":11.26875},{"c":11.285,"h":11.285,"l":11.285,"n":16,"o":11.285,"t":"2026-10-05T16:45:00Z","v":614,"vw":11.285},{"c":11.27,"h":11.285,"l":11.27,"n":50,"o":11.285,"t":"2026-10-05T17:00:00Z","v":1146,"vw":11.278108},{"c":11.2513,"h":11.285,"l":11.2513,"n":115,"o":11.27,"t":"2026-10-05T17:15:00Z","v":3936,"vw":11.275914},{"c":11.22,"h":11.26,"l":11.2,"n":73,"o":11.2552,"t":"2026-10-05T17:30:00Z","v":3694,"vw":11.226077},{"c":11.245,"h":11.2599,"l":11.205,"n":163,"o":11.22,"t":"2026-10-05T17:45:00Z","v":10599,"vw":11.227996},{"c":11.25,"h":11.27,"l":11.245,"n":54,"o":11.2599,"t":"2026-10-05T18:00:00Z","v":3029,"vw":11.259681},{"c":11.26,"h":11.26,"l":11.2401,"n":25,"o":11.2401,"t":"2026-10-05T18:15:00Z","v":1037,"vw":11.252812},{"c":11.265,"h":11.27,"l":11.2622,"n":22,"o":11.27,"t":"2026-10-05T18:30:00Z","v":1380,"vw":11.265794},{"c":11.28,"h":11.28,"l":11.255,"n":99,"o":11.265,"t":"2026-10-05T18:45:00Z","v":4816,"vw":11.262286},{"c":11.29,"h":11.295,"l":11.285,"n":83,"o":11.29,"t":"2026-10-05T19:00:00Z","v":2883,"vw":11.290664},{"c":11.26,"h":11.29,"l":11.25,"n":105,"o":11.29,"t":"2026-10-05T19:15:00Z","v":5821,"vw":11.259696},{"c":11.215,"h":11.26,"l":11.21,"n":154,"o":11.2543,"t":"2026-10-05T19:30:00Z","v":6189,"vw":11.224273},{"c":11.165,"h":11.22,"l":11.12,"n":810,"o":11.22,"t":"2026-10-05T19:45:00Z","v":40078,"vw":11.151499},{"c":11.15,"h":11.15,"l":11.15,"n":11,"o":11.15,"t":"2026-10-05T20:00:00Z","v":37450,"vw":11.15},{"c":11.2198,"h":11.2198,"l":11.2198,"n":1,"o":11.2198,"t":"2026-10-06T11:30:00Z","v":3501,"vw":11.2198},{"c":11.185,"h":11.26,"l":11.16,"n":61,"o":11.23,"t":"2026-10-06T13:30:00Z","v":8328,"vw":11.212567},{"c":11.16,"h":11.1944,"l":11.16,"n":23,"o":11.185,"t":"2026-10-06T13:45:00Z","v":8826,"vw":11.182371},{"c":11.18,"h":11.195,"l":11.17,"n":75,"o":11.17,"t":"2026-10-06T14:00:00Z","v":5397,"vw":11.180135},{"c":11.15,"h":11.175,"l":11.14,"n":94,"o":11.15,"t":"2026-10-06T14:15:00Z","v":4425,"vw":11.157182},{"c":11.1823,"h":11.2,"l":11.165,"n":17,"o":11.165,"t":"2026-10-06T14:30:00Z","v":1888,"vw":11.186098},{"c":11.21,"h":11.22,"l":11.2,"n":57,"o":11.2,"t":"2026-10-06T14:45:00Z","v":918,"vw":11.210253},{"c":11.195,"h":11.2,"l":11.17,"n":60,"o":11.2,"t":"2026-10-06T15:00:00Z","v":1815,"vw":11.181913},{"c":11.21,"h":11.21,"l":11.205,"n":7,"o":11.205,"t":"2026-10-06T15:15:00Z","v":290,"vw":11.207917},{"c":11.245,"h":11.25,"l":11.22,"n":157,"o":11.22,"t":"2026-10-06T15:30:00Z","v":8033,"vw":11.23255},{"c":11.2,"h":11.21,"l":11.2,"n":49,"o":11.21,"t":"2026-10-06T15:45:00Z","v":1357,"vw":11.205889},{"c":11.1939,"h":11.195,"l":11.1939,"n":24,"o":11.195,"t":"2026-10-06T16:00:00Z","v":1983,"vw":11.193972},{"c":11.19,"h":11.2,"l":11.19,"n":11,"o":11.19,"t":"2026-10-06T16:15:00Z","v":526,"vw":11.195717},{"c":11.1807,"h":11.1978,"l":11.1807,"n":5,"o":11.1978,"t":"2026-10-06T16:30:00Z","v":404,"vw":11.187436},{"c":11.2,"h":11.21,"l":11.19,"n":56,"o":11.2,"t":"2026-10-06T16:45:00Z","v":1996,"vw":11.200695},{"c":11.175,"h":11.19,"l":11.17,"n":74,"o":11.19,"t":"2026-10-06T17:00:00Z","v":6965,"vw":11.173724},{"c":11.18,"h":11.18,"l":11.17,"n":49,"o":11.18,"t":"2026-10-06T17:15:00Z","v":4908,"vw":11.179759},{"c":11.125,"h":11.17,"l":11.125,"n":53,"o":11.17,"t":"2026-10-06T17:30:00Z","v":6698,"vw":11.140066},{"c":11.215,"h":11.22,"l":11.125,"n":198,"o":11.125,"t":"2026-10-06T17:45:00Z","v":17589,"vw":11.180432},{"c":11.22,"h":11.22,"l":11.21,"n":24,"o":11.21,"t":"2026-10-06T18:00:00Z","v":1711,"vw":11.212535},{"c":11.22,"h":11.22,"l":11.215,"n":51,"o":11.22,"t":"2026-10-06T18:15:00Z","v":2218,"vw":11.218865},{"c":11.14,"h":11.23,"l":11.13,"n":411,"o":11.23,"t":"2026-10-06T18:30:00Z","v":46791,"vw":11.175138},{"c":11.145,"h":11.15,"l":11.13,"n":75,"o":11.14,"t":"2026-10-06T18:45:00Z","v":4163,"vw":11.135172},{"c":11.19,"h":11.19,"l":11.145,"n":195,"o":11.15,"t":"2026-10-06T19:00:00Z","v":29990,"vw":11.159961},{"c":11.15,"h":11.19,"l":11.1402,"n":176,"o":11.19,"t":"2026-10-06T19:15:00Z","v":6729,"vw":11.160846},{"c":11.21,"h":11.22,"l":11.15,"n":241,"o":11.15,"t":"2026-10-06T19:30:00Z","v":17221,"vw":11.190389},{"c":11.19,"h":11.245,"l":11.17,"n":750,"o":11.21,"t":"2026-10-06T19:45:00Z","v":49902,"vw":11.203761},{"c":11.19,"h":11.19,"l":11.19,"n":18,"o":11.19,"t":"2026-10-06T20:00:00Z","v":39170,"vw":11.19},{"c":11.094,"h":11.13,"l":11.07,"n":130,"o":11.1,"t":"2026-10-07T13:30:00Z","v":10563,"vw":11.100159},{"c":11.08,"h":11.08,"l":11.05,"n":55,"o":11.08,"t":"2026-10-07T13:45:00Z","v":4207,"vw":11.070457},{"c":11.13,"h":11.14,"l":11.08,"n":79,"o":11.08,"t":"2026-10-07T14:00:00Z","v":8813,"vw":11.13547},{"c":11.08,"h":11.13,"l":11.08,"n":167,"o":11.11,"t":"2026-10-07T14:15:00Z","v":12940,"vw":11.104277},{"c":11.0627,"h":11.11,"l":11.06,"n":47,"o":11.08,"t":"2026-10-07T14:30:00Z","v":4881,"vw":11.102554},{"c":11.02,"h":11.09,"l":11.02,"n":157,"o":11.09,"t":"2026-10-07T14:45:00Z","v":7297,"vw":11.077275},{"c":11.05,"h":11.05,"l":11.02,"n":48,"o":11.03,"t":"2026-10-07T15:00:00Z","v":1527,"vw":11.035062},{"c":11.05,"h":11.06,"l":11.03,"n":46,"o":11.06,"t":"2026-10-07T15:15:00Z","v":2306,"vw":11.042226},{"c":11.04,"h":11.06,"l":11.04,"n":25,"o":11.045,"t":"2026-10-07T15:30:00Z","v":816,"vw":11.04625},{"c":11.02,"h":11.03,"l":11.02,"n":64,"o":11.02,"t":"2026-10-07T15:45:00Z","v":3349,"vw":11.026866},{"c":11.02,"h":11.02,"l":11.01,"n":110,"o":11.01,"t":"2026-10-07T16:00:00Z","v":3904,"vw":11.016821},{"c":11.06,"h":11.06,"l":11.01,"n":119,"o":11.015,"t":"2026-10-07T16:15:00Z","v":8034,"vw":11.03186},{"c":11.01,"h":11.06,"l":11.01,"n":107,"o":11.06,"t":"2026-10-07T16:30:00Z","v":6525,"vw":11.038563},{"c":11,"h":11.03,"l":11,"n":86,"o":11.01,"t":"2026-10-07T16:45:00Z","v":3915,"vw":11.006893},{"c":11,"h":11,"l":10.955,"n":131,"o":10.97,"t":"2026-10-07T17:00:00Z","v":6010,"vw":10.973372},{"c":10.97,"h":11,"l":10.97,"n":179,"o":10.995,"t":"2026-10-07T17:15:00Z","v":6697,"vw":10.979965},{"c":10.96,"h":10.965,"l":10.945,"n":82,"o":10.945,"t":"2026-10-07T17:30:00Z","v":3301,"vw":10.954681},{"c":10.95,"h":10.97,"l":10.95,"n":80,"o":10.97,"t":"2026-10-07T17:45:00Z","v":3108,"vw":10.966084},{"c":10.95,"h":10.95,"l":10.94,"n":59,"o":10.94,"t":"2026-10-07T18:00:00Z","v":2426,"vw":10.947729},{"c":10.96,"h":10.96,"l":10.955,"n":40,"o":10.955,"t":"2026-10-07T18:15:00Z","v":1101,"vw":10.959272},{"c":10.95,"h":10.99,"l":10.95,"n":93,"o":10.97,"t":"2026-10-07T18:30:00Z","v":3505,"vw":10.965882},{"c":10.935,"h":10.945,"l":10.93,"n":116,"o":10.94,"t":"2026-10-07T18:45:00Z","v":5144,"vw":10.934681},{"c":10.94,"h":10.96,"l":10.935,"n":106,"o":10.94,"t":"2026-10-07T19:00:00Z","v":3639,"vw":10.942709},{"c":10.96,"h":10.96,"l":10.94,"n":112,"o":10.94,"t":"2026-10-07T19:15:00Z","v":5980,"vw":10.944983},{"c":10.935,"h":10.96,"l":10.935,"n":106,"o":10.96,"t":"2026-10-07T19:30:00Z","v":2886,"vw":10.947554},{"c":10.93,"h":10.96,"l":10.925,"n":660,"o":10.935,"t":"2026-10-07T19:45:00Z","v":24283,"vw":10.939033},{"c":10.94,"h":10.94,"l":10.94,"n":11,"o":10.94,"t":"2026-10-07T20:00:00Z","v":27370,"vw":10.94},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-08T08:00:00Z","v":101,"vw":11.1},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-08T11:15:00Z","v":277,"vw":10.83},{"c":10.84,"h":10.876,"l":10.81,"n":64,"o":10.83,"t":"2026-10-08T13:30:00Z","v":5166,"vw":10.825624},{"c":10.87,"h":10.9004,"l":10.8435,"n":23,"o":10.8435,"t":"2026-10-08T13:45:00Z","v":869,"vw":10.864127},{"c":10.875,"h":10.89,"l":10.8401,"n":29,"o":10.86,"t":"2026-10-08T14:00:00Z","v":1313,"vw":10.855546},{"c":10.91,"h":10.91,"l":10.87,"n":64,"o":10.87,"t":"2026-10-08T14:15:00Z","v":3433,"vw":10.889153},{"c":10.905,"h":10.905,"l":10.905,"n":8,"o":10.905,"t":"2026-10-08T14:30:00Z","v":325,"vw":10.905},{"c":10.8,"h":10.88,"l":10.8,"n":88,"o":10.88,"t":"2026-10-08T14:45:00Z","v":7870,"vw":10.847957},{"c":10.75,"h":10.79,"l":10.75,"n":116,"o":10.79,"t":"2026-10-08T15:00:00Z","v":3919,"vw":10.771564},{"c":10.705,"h":10.73,"l":10.67,"n":132,"o":10.73,"t":"2026-10-08T15:15:00Z","v":11244,"vw":10.692064},{"c":10.705,"h":10.71,"l":10.685,"n":97,"o":10.705,"t":"2026-10-08T15:30:00Z","v":4874,"vw":10.698169},{"c":10.72,"h":10.72,"l":10.705,"n":56,"o":10.705,"t":"2026-10-08T15:45:00Z","v":2439,"vw":10.715},{"c":10.73,"h":10.74,"l":10.71,"n":116,"o":10.71,"t":"2026-10-08T16:00:00Z","v":2072,"vw":10.726497},{"c":10.78,"h":10.825,"l":10.73,"n":301,"o":10.73,"t":"2026-10-08T16:15:00Z","v":10804,"vw":10.783734},{"c":10.7801,"h":10.8,"l":10.78,"n":79,"o":10.79,"t":"2026-10-08T16:30:00Z","v":3125,"vw":10.79161},{"c":10.84,"h":10.845,"l":10.79,"n":86,"o":10.79,"t":"2026-10-08T16:45:00Z","v":3315,"vw":10.821795},{"c":10.89,"h":10.89,"l":10.82,"n":121,"o":10.82,"t":"2026-10-08T17:00:00Z","v":5043,"vw":10.840676},{"c":10.935,"h":10.9699,"l":10.905,"n":80,"o":10.905,"t":"2026-10-08T17:15:00Z","v":4145,"vw":10.949206},{"c":11.0224,"h":11.0224,"l":10.94,"n":112,"o":10.94,"t":"2026-10-08T17:30:00Z","v":5043,"vw":10.965677},{"c":11.01,"h":11.055,"l":11.01,"n":126,"o":11.0399,"t":"2026-10-08T17:45:00Z","v":7927,"vw":11.01867},{"c":10.99,"h":11.01,"l":10.98,"n":88,"o":11.01,"t":"2026-10-08T18:00:00Z","v":2835,"vw":10.997119},{"c":11.04,"h":11.04,"l":10.985,"n":135,"o":10.995,"t":"2026-10-08T18:15:00Z","v":6755,"vw":10.998104},{"c":11.025,"h":11.03,"l":11,"n":210,"o":11.02,"t":"2026-10-08T18:30:00Z","v":10504,"vw":11.009289},{"c":11.03,"h":11.06,"l":11.03,"n":142,"o":11.03,"t":"2026-10-08T18:45:00Z","v":4373,"vw":11.042145},{"c":11.04,"h":11.06,"l":11.03,"n":159,"o":11.04,"t":"2026-10-08T19:00:00Z","v":4579,"vw":11.044462},{"c":11.025,"h":11.03,"l":11.005,"n":146,"o":11.03,"t":"2026-10-08T19:15:00Z","v":4427,"vw":11.016056},{"c":10.99,"h":11.025,"l":10.98,"n":212,"o":11.025,"t":"2026-10-08T19:30:00Z","v":7220,"vw":10.997716},{"c":11.045,"h":11.05,"l":10.97,"n":1116,"o":10.98,"t":"2026-10-08T19:45:00Z","v":44442,"vw":11.02862},{"c":11.05,"h":11.05,"l":11.05,"n":25,"o":11.05,"t":"2026-10-08T20:00:00Z","v":122338,"vw":11.05},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-09T08:45:00Z","v":106,"vw":11.04},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-09T11:00:00Z","v":500,"vw":11.1},{"c":11.11,"h":11.11,"l":11.11,"n":3,"o":11.11,"t":"2026-10-09T11:45:00Z","v":213,"vw":11.11},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-09T12:15:00Z","v":100,"vw":11.1},{"c":10.98,"h":11.07,"l":10.9577,"n":27,"o":11.06,"t":"2026-10-09T13:30:00Z","v":1843,"vw":11.045508},{"c":10.955,"h":10.96,"l":10.95,"n":12,"o":10.96,"t":"2026-10-09T13:45:00Z","v":1263,"vw":10.958503},{"c":10.98,"h":11.02,"l":10.94,"n":34,"o":10.965,"t":"2026-10-09T14:00:00Z","v":6098,"vw":10.99806},{"c":10.995,"h":10.995,"l":10.96,"n":45,"o":10.97,"t":"2026-10-09T14:15:00Z","v":2294,"vw":10.976777},{"c":10.9495,"h":10.975,"l":10.93,"n":86,"o":10.97,"t":"2026-10-09T14:30:00Z","v":5276,"vw":10.954892},{"c":10.96,"h":10.96,"l":10.95,"n":114,"o":10.95,"t":"2026-10-09T14:45:00Z","v":1380,"vw":10.953333},{"c":10.99,"h":10.99,"l":10.98,"n":47,"o":10.98,"t":"2026-10-09T15:00:00Z","v":1958,"vw":10.986667},{"c":10.98,"h":10.995,"l":10.98,"n":60,"o":10.99,"t":"2026-10-09T15:15:00Z","v":2810,"vw":10.98805},{"c":10.94,"h":10.97,"l":10.92,"n":87,"o":10.97,"t":"2026-10-09T15:30:00Z","v":3457,"vw":10.943168},{"c":10.945,"h":10.955,"l":10.925,"n":67,"o":10.9449,"t":"2026-10-09T15:45:00Z","v":2929,"vw":10.941815},{"c":10.94,"h":10.94,"l":10.93,"n":36,"o":10.9364,"t":"2026-10-09T16:00:00Z","v":1353,"vw":10.93651},{"c":10.97,"h":11,"l":10.965,"n":38,"o":10.975,"t":"2026-10-09T16:15:00Z","v":8089,"vw":10.982532},{"c":10.95,"h":10.97,"l":10.94,"n":73,"o":10.97,"t":"2026-10-09T16:30:00Z","v":4409,"vw":10.953695},{"c":10.95,"h":10.9783,"l":10.95,"n":20,"o":10.9563,"t":"2026-10-09T16:45:00Z","v":2848,"vw":10.962492},{"c":10.91,"h":10.95,"l":10.91,"n":59,"o":10.95,"t":"2026-10-09T17:00:00Z","v":2504,"vw":10.928587},{"c":10.94,"h":10.95,"l":10.91,"n":65,"o":10.91,"t":"2026-10-09T17:15:00Z","v":3963,"vw":10.931038},{"c":10.935,"h":10.94,"l":10.93,"n":42,"o":10.93,"t":"2026-10-09T17:30:00Z","v":1209,"vw":10.935725},{"c":10.95,"h":10.9539,"l":10.945,"n":28,"o":10.945,"t":"2026-10-09T17:45:00Z","v":4678,"vw":10.950014},{"c":10.95,"h":10.96,"l":10.95,"n":33,"o":10.9578,"t":"2026-10-09T18:00:00Z","v":2942,"vw":10.950734},{"c":10.95,"h":10.96,"l":10.95,"n":25,"o":10.95,"t":"2026-10-09T18:15:00Z","v":1083,"vw":10.951667},{"c":10.96,"h":10.96,"l":10.95,"n":51,"o":10.955,"t":"2026-10-09T18:30:00Z","v":1972,"vw":10.954387},{"c":10.97,"h":10.98,"l":10.9487,"n":103,"o":10.95,"t":"2026-10-09T18:45:00Z","v":5232,"vw":10.967459},{"c":10.96,"h":10.98,"l":10.96,"n":89,"o":10.97,"t":"2026-10-09T19:00:00Z","v":4325,"vw":10.970615},{"c":10.935,"h":10.94,"l":10.93,"n":48,"o":10.94,"t":"2026-10-09T19:15:00Z","v":2392,"vw":10.937109},{"c":10.9,"h":10.93,"l":10.9,"n":92,"o":10.93,"t":"2026-10-09T19:30:00Z","v":3820,"vw":10.917757},{"c":10.89,"h":10.92,"l":10.88,"n":656,"o":10.895,"t":"2026-10-09T19:45:00Z","v":26912,"vw":10.900498},{"c":10.89,"h":10.89,"l":10.89,"n":5,"o":10.89,"t":"2026-10-09T20:00:00Z","v":62573,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":12,"o":10.89,"t":"2026-10-12T13:30:00Z","v":2764,"vw":10.89},{"c":10.96,"h":10.97,"l":10.9,"n":28,"o":10.915,"t":"2026-10-12T13:45:00Z","v":2371,"vw":10.917722},{"c":11.03,"h":11.03,"l":10.905,"n":57,"o":10.91,"t":"2026-10-12T14:00:00Z","v":2722,"vw":10.94866},{"c":10.9525,"h":11.03,"l":10.95,"n":90,"o":10.99,"t":"2026-10-12T14:15:00Z","v":4672,"vw":10.970172},{"c":10.96,"h":10.99,"l":10.95,"n":168,"o":10.95,"t":"2026-10-12T14:30:00Z","v":8979,"vw":10.974073},{"c":10.975,"h":10.99,"l":10.96,"n":27,"o":10.96,"t":"2026-10-12T14:45:00Z","v":1259,"vw":10.97781},{"c":10.94,"h":10.99,"l":10.935,"n":72,"o":10.99,"t":"2026-10-12T15:00:00Z","v":4058,"vw":10.959298},{"c":10.965,"h":10.97,"l":10.95,"n":40,"o":10.95,"t":"2026-10-12T15:15:00Z","v":1650,"vw":10.960455},{"c":10.98,"h":10.98,"l":10.97,"n":4,"o":10.97,"t":"2026-10-12T15:30:00Z","v":1089,"vw":10.97094},{"c":10.99,"h":10.99,"l":10.9601,"n":88,"o":10.98,"t":"2026-10-12T15:45:00Z","v":5563,"vw":10.972722},{"c":11,"h":11,"l":10.99,"n":34,"o":10.99,"t":"2026-10-12T16:00:00Z","v":1747,"vw":10.99413},{"c":11.005,"h":11.02,"l":10.99,"n":77,"o":10.995,"t":"2026-10-12T16:15:00Z","v":4557,"vw":11.003665},{"c":10.995,"h":10.995,"l":10.99,"n":31,"o":10.99,"t":"2026-10-12T16:30:00Z","v":861,"vw":10.991667},{"c":10.995,"h":11.02,"l":10.98,"n":154,"o":10.98,"t":"2026-10-12T16:45:00Z","v":7660,"vw":10.996266},{"c":10.995,"h":10.995,"l":10.995,"n":4,"o":10.995,"t":"2026-10-12T17:00:00Z","v":200,"vw":10.995},{"c":11.02,"h":11.05,"l":11.01,"n":131,"o":11.01,"t":"2026-10-12T17:15:00Z","v":8269,"vw":11.02547},{"c":11.03,"h":11.04,"l":11.025,"n":153,"o":11.03,"t":"2026-10-12T17:30:00Z","v":8021,"vw":11.030894},{"c":11.04,"h":11.04,"l":11.025,"n":67,"o":11.03,"t":"2026-10-12T17:45:00Z","v":3478,"vw":11.031969},{"c":11.04,"h":11.055,"l":11.04,"n":112,"o":11.04,"t":"2026-10-12T18:00:00Z","v":4793,"vw":11.047782},{"c":11.06,"h":11.06,"l":11.035,"n":56,"o":11.035,"t":"2026-10-12T18:15:00Z","v":3023,"vw":11.051304},{"c":11.04,"h":11.0694,"l":11.025,"n":143,"o":11.065,"t":"2026-10-12T18:30:00Z","v":22697,"vw":11.053153},{"c":11.035,"h":11.04,"l":11.02,"n":53,"o":11.03,"t":"2026-10-12T18:45:00Z","v":4633,"vw":11.030598},{"c":11.04,"h":11.0499,"l":11.0299,"n":147,"o":11.035,"t":"2026-10-12T19:00:00Z","v":14681,"vw":11.032411},{"c":11.015,"h":11.03,"l":11.015,"n":77,"o":11.03,"t":"2026-10-12T19:15:00Z","v":3499,"vw":11.02336},{"c":11.015,"h":11.02,"l":11.01,"n":161,"o":11.015,"t":"2026-10-12T19:30:00Z","v":5772,"vw":11.013859},{"c":10.97,"h":11.02,"l":10.96,"n":769,"o":11.01,"t":"2026-10-12T19:45:00Z","v":27718,"vw":10.986694},{"c":10.97,"h":10.97,"l":10.97,"n":19,"o":10.97,"t":"2026-10-12T20:00:00Z","v":32972,"vw":10.97},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-12T23:45:00Z","v":300,"vw":10.87},{"c":11.1499,"h":11.1499,"l":11.04,"n":71,"o":11.07,"t":"2026-10-13T13:30:00Z","v":10313,"vw":11.102184},{"c":11.04,"h":11.09,"l":11.02,"n":103,"o":11.07,"t":"2026-10-13T13:45:00Z","v":5883,"vw":11.057588},{"c":10.93,"h":10.9481,"l":10.92,"n":25,"o":10.9481,"t":"2026-10-13T14:00:00Z","v":1485,"vw":10.944377},{"c":10.95,"h":10.97,"l":10.92,"n":46,"o":10.92,"t":"2026-10-13T14:30:00Z","v":1735,"vw":10.947973},{"c":10.99,"h":10.995,"l":10.93,"n":112,"o":10.93,"t":"2026-10-13T14:45:00Z","v":3069,"vw":10.97061},{"c":11.015,"h":11.03,"l":11,"n":130,"o":11,"t":"2026-10-13T15:00:00Z","v":5814,"vw":11.014803},{"c":11,"h":11.01,"l":11,"n":68,"o":11.01,"t":"2026-10-13T15:15:00Z","v":2640,"vw":11.003369},{"c":11,"h":11.005,"l":10.99,"n":44,"o":11.005,"t":"2026-10-13T15:30:00Z","v":2229,"vw":10.998074},{"c":10.97,"h":10.995,"l":10.965,"n":61,"o":10.995,"t":"2026-10-13T15:45:00Z","v":2679,"vw":10.975625},{"c":10.98,"h":10.98,"l":10.97,"n":14,"o":10.97,"t":"2026-10-13T16:00:00Z","v":580,"vw":10.9725},{"c":10.96,"h":10.97,"l":10.96,"n":82,"o":10.97,"t":"2026-10-13T16:15:00Z","v":3959,"vw":10.965462},{"c":10.96,"h":10.96,"l":10.935,"n":89,"o":10.96,"t":"2026-10-13T16:30:00Z","v":5446,"vw":10.951277},{"c":10.96,"h":10.96,"l":10.95,"n":20,"o":10.95,"t":"2026-10-13T16:45:00Z","v":799,"vw":10.955214},{"c":10.94,"h":10.94,"l":10.935,"n":88,"o":10.94,"t":"2026-10-13T17:00:00Z","v":4001,"vw":10.939423},{"c":10.935,"h":10.94,"l":10.93,"n":58,"o":10.94,"t":"2026-10-13T17:15:00Z","v":2114,"vw":10.933184},{"c":10.95,"h":10.96,"l":10.9311,"n":128,"o":10.9311,"t":"2026-10-13T17:30:00Z","v":4647,"vw":10.94755},{"c":10.925,"h":10.96,"l":10.925,"n":72,"o":10.95,"t":"2026-10-13T17:45:00Z","v":2925,"vw":10.94},{"c":10.97,"h":10.975,"l":10.93,"n":121,"o":10.93,"t":"2026-10-13T18:00:00Z","v":3206,"vw":10.956226},{"c":10.98,"h":10.98,"l":10.955,"n":76,"o":10.955,"t":"2026-10-13T18:15:00Z","v":7325,"vw":10.962631},{"c":10.95,"h":10.975,"l":10.94,"n":120,"o":10.975,"t":"2026-10-13T18:30:00Z","v":5661,"vw":10.960286},{"c":10.965,"h":10.965,"l":10.941,"n":44,"o":10.945,"t":"2026-10-13T18:45:00Z","v":2128,"vw":10.955199},{"c":10.965,"h":10.97,"l":10.95,"n":141,"o":10.97,"t":"2026-10-13T19:00:00Z","v":10516,"vw":10.964855},{"c":10.9425,"h":10.98,"l":10.9425,"n":159,"o":10.965,"t":"2026-10-13T19:15:00Z","v":7953,"vw":10.963084},{"c":10.955,"h":10.96,"l":10.93,"n":205,"o":10.935,"t":"2026-10-13T19:30:00Z","v":6840,"vw":10.944267},{"c":10.95,"h":10.97,"l":10.94,"n":568,"o":10.945,"t":"2026-10-13T19:45:00Z","v":21759,"vw":10.952424},{"c":10.96,"h":10.96,"l":10.96,"n":15,"o":10.96,"t":"2026-10-13T20:00:00Z","v":31506,"vw":10.96},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-14T08:00:00Z","v":100,"vw":10.91},{"c":10.84,"h":10.84,"l":10.84,"n":4,"o":10.84,"t":"2026-10-14T12:30:00Z","v":122,"vw":10.84},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-14T13:00:00Z","v":280,"vw":10.75},{"c":10.785,"h":10.85,"l":10.75,"n":30,"o":10.76,"t":"2026-10-14T13:30:00Z","v":2971,"vw":10.764409},{"c":10.725,"h":10.76,"l":10.725,"n":47,"o":10.76,"t":"2026-10-14T13:45:00Z","v":2236,"vw":10.745764},{"c":10.8,"h":10.82,"l":10.8,"n":21,"o":10.82,"t":"2026-10-14T14:00:00Z","v":1076,"vw":10.803333},{"c":10.82,"h":10.83,"l":10.775,"n":81,"o":10.785,"t":"2026-10-14T14:15:00Z","v":4704,"vw":10.792531},{"c":10.8,"h":10.81,"l":10.77,"n":159,"o":10.81,"t":"2026-10-14T14:30:00Z","v":16251,"vw":10.782808},{"c":10.775,"h":10.7993,"l":10.775,"n":76,"o":10.7993,"t":"2026-10-14T14:45:00Z","v":4198,"vw":10.793365},{"c":10.73,"h":10.77,"l":10.725,"n":40,"o":10.77,"t":"2026-10-14T15:00:00Z","v":1520,"vw":10.736111},{"c":10.7304,"h":10.7304,"l":10.72,"n":34,"o":10.72,"t":"2026-10-14T15:15:00Z","v":2198,"vw":10.729194},{"c":10.73,"h":10.74,"l":10.72,"n":74,"o":10.735,"t":"2026-10-14T15:30:00Z","v":5241,"vw":10.737601},{"c":10.76,"h":10.76,"l":10.7431,"n":8,"o":10.7431,"t":"2026-10-14T15:45:00Z","v":455,"vw":10.747325},{"c":10.75,"h":10.759,"l":10.74,"n":54,"o":10.75,"t":"2026-10-14T16:00:00Z","v":1885,"vw":10.749902},{"c":10.68,"h":10.72,"l":10.66,"n":146,"o":10.72,"t":"2026-10-14T16:15:00Z","v":16070,"vw":10.686964},{"c":10.68,"h":10.71,"l":10.67,"n":108,"o":10.68,"t":"2026-10-14T16:30:00Z","v":4914,"vw":10.683779},{"c":10.65,"h":10.6709,"l":10.65,"n":64,"o":10.66,"t":"2026-10-14T16:45:00Z","v":3611,"vw":10.659728},{"c":10.64,"h":10.65,"l":10.64,"n":92,"o":10.65,"t":"2026-10-14T17:00:00Z","v":5634,"vw":10.647381},{"c":10.658,"h":10.658,"l":10.61,"n":232,"o":10.63,"t":"2026-10-14T17:15:00Z","v":16077,"vw":10.623189},{"c":10.64,"h":10.66,"l":10.64,"n":65,"o":10.66,"t":"2026-10-14T17:30:00Z","v":2643,"vw":10.649008},{"c":10.64,"h":10.64,"l":10.64,"n":39,"o":10.64,"t":"2026-10-14T17:45:00Z","v":1626,"vw":10.64},{"c":10.63,"h":10.6389,"l":10.62,"n":102,"o":10.63,"t":"2026-10-14T18:00:00Z","v":6942,"vw":10.628237},{"c":10.625,"h":10.635,"l":10.62,"n":60,"o":10.635,"t":"2026-10-14T18:15:00Z","v":2169,"vw":10.629299},{"c":10.615,"h":10.625,"l":10.61,"n":47,"o":10.625,"t":"2026-10-14T18:30:00Z","v":5261,"vw":10.612458},{"c":10.62,"h":10.63,"l":10.61,"n":135,"o":10.615,"t":"2026-10-14T18:45:00Z","v":8674,"vw":10.61945},{"c":10.655,"h":10.655,"l":10.61,"n":121,"o":10.619,"t":"2026-10-14T19:00:00Z","v":6126,"vw":10.632952},{"c":10.65,"h":10.665,"l":10.65,"n":108,"o":10.66,"t":"2026-10-14T19:15:00Z","v":9140,"vw":10.658851},{"c":10.615,"h":10.65,"l":10.61,"n":304,"o":10.65,"t":"2026-10-14T19:30:00Z","v":27776,"vw":10.617614},{"c":10.6,"h":10.61,"l":10.56,"n":779,"o":10.61,"t":"2026-10-14T19:45:00Z","v":48979,"vw":10.589136},{"c":10.59,"h":10.59,"l":10.59,"n":12,"o":10.59,"t":"2026-10-14T20:00:00Z","v":32073,"vw":10.59},{"c":10.69,"h":10.69,"l":10.69,"n":6,"o":10.69,"t":"2026-10-15T11:00:00Z","v":795,"vw":10.69},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-10-15T11:15:00Z","v":200,"vw":10.69},{"c":10.77,"h":10.8178,"l":10.73,"n":52,"o":10.73,"t":"2026-10-15T13:30:00Z","v":6236,"vw":10.759235},{"c":10.825,"h":10.8399,"l":10.73,"n":73,"o":10.76,"t":"2026-10-15T13:45:00Z","v":6874,"vw":10.81051},{"c":10.91,"h":10.9499,"l":10.84,"n":145,"o":10.84,"t":"2026-10-15T14:00:00Z","v":8496,"vw":10.917081},{"c":10.9,"h":10.93,"l":10.895,"n":103,"o":10.92,"t":"2026-10-15T14:15:00Z","v":4965,"vw":10.908828},{"c":10.98,"h":10.98,"l":10.92,"n":104,"o":10.92,"t":"2026-10-15T14:30:00Z","v":6820,"vw":10.95522},{"c":10.99,"h":10.99,"l":10.94,"n":121,"o":10.94,"t":"2026-10-15T14:45:00Z","v":3268,"vw":10.955207},{"c":10.97,"h":10.985,"l":10.95,"n":121,"o":10.985,"t":"2026-10-15T15:00:00Z","v":4765,"vw":10.963968},{"c":10.97,"h":10.99,"l":10.96,"n":132,"o":10.96,"t":"2026-10-15T15:15:00Z","v":8010,"vw":10.962899},{"c":11.005,"h":11.005,"l":10.97,"n":69,"o":10.97,"t":"2026-10-15T15:30:00Z","v":2895,"vw":10.981562},{"c":11.02,"h":11.02,"l":11.005,"n":51,"o":11.01,"t":"2026-10-15T15:45:00Z","v":1891,"vw":11.010841},{"c":11.005,"h":11.02,"l":10.99,"n":50,"o":11.02,"t":"2026-10-15T16:00:00Z","v":1600,"vw":11.004345},{"c":11,"h":11.005,"l":10.97,"n":108,"o":11,"t":"2026-10-15T16:15:00Z","v":6976,"vw":10.990854},{"c":11.02,"h":11.02,"l":10.99,"n":76,"o":10.99,"t":"2026-10-15T16:30:00Z","v":1920,"vw":11.007926},{"c":11.035,"h":11.035,"l":11,"n":65,"o":11.02,"t":"2026-10-15T16:45:00Z","v":1992,"vw":11.011005},{"c":11.065,"h":11.065,"l":11.035,"n":45,"o":11.0399,"t":"2026-10-15T17:00:00Z","v":3676,"vw":11.044337},{"c":11.04,"h":11.065,"l":11.04,"n":84,"o":11.065,"t":"2026-10-15T17:15:00Z","v":15672,"vw":11.05216},{"c":11.07,"h":11.08,"l":11.02,"n":182,"o":11.03,"t":"2026-10-15T17:30:00Z","v":11817,"vw":11.052225},{"c":11.02,"h":11.0781,"l":11.02,"n":138,"o":11.07,"t":"2026-10-15T17:45:00Z","v":5109,"vw":11.052903},{"c":11.035,"h":11.04,"l":11.015,"n":128,"o":11.02,"t":"2026-10-15T18:00:00Z","v":6682,"vw":11.024963},{"c":11.04,"h":11.05,"l":11.03,"n":120,"o":11.035,"t":"2026-10-15T18:15:00Z","v":3626,"vw":11.038001},{"c":11.0399,"h":11.04,"l":11.03,"n":209,"o":11.04,"t":"2026-10-15T18:30:00Z","v":6931,"vw":11.032694},{"c":11.03,"h":11.045,"l":11.03,"n":144,"o":11.04,"t":"2026-10-15T18:45:00Z","v":3688,"vw":11.037863},{"c":10.955,"h":11.0301,"l":10.95,"n":212,"o":11.03,"t":"2026-10-15T19:00:00Z","v":9096,"vw":11.01347},{"c":10.93,"h":10.96,"l":10.93,"n":143,"o":10.95,"t":"2026-10-15T19:15:00Z","v":6177,"vw":10.95048},{"c":10.92,"h":10.9389,"l":10.91,"n":158,"o":10.9389,"t":"2026-10-15T19:30:00Z","v":5318,"vw":10.920253},{"c":10.945,"h":10.95,"l":10.89,"n":792,"o":10.925,"t":"2026-10-15T19:45:00Z","v":25954,"vw":10.924574},{"c":10.94,"h":10.94,"l":10.94,"n":15,"o":10.94,"t":"2026-10-15T20:00:00Z","v":33671,"vw":10.94},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-16T12:00:00Z","v":600,"vw":10.95},{"c":11,"h":11.08,"l":10.955,"n":82,"o":10.98,"t":"2026-10-16T13:30:00Z","v":12228,"vw":10.989581},{"c":11.1,"h":11.1,"l":11.03,"n":56,"o":11.04,"t":"2026-10-16T13:45:00Z","v":4461,"vw":11.051026},{"c":11.08,"h":11.125,"l":11.07,"n":38,"o":11.09,"t":"2026-10-16T14:00:00Z","v":1882,"vw":11.088333},{"c":11.075,"h":11.075,"l":11.075,"n":2,"o":11.075,"t":"2026-10-16T14:15:00Z","v":105,"vw":11.075},{"c":11.1,"h":11.125,"l":11.1,"n":58,"o":11.125,"t":"2026-10-16T14:30:00Z","v":3592,"vw":11.105741},{"c":11.13,"h":11.145,"l":11.11,"n":106,"o":11.11,"t":"2026-10-16T14:45:00Z","v":4650,"vw":11.135571},{"c":11.15,"h":11.15,"l":11.125,"n":19,"o":11.125,"t":"2026-10-16T15:00:00Z","v":564,"vw":11.143351},{"c":11.1,"h":11.145,"l":11.1,"n":78,"o":11.14,"t":"2026-10-16T15:15:00Z","v":2131,"vw":11.116477},{"c":11.075,"h":11.09,"l":11.07,"n":126,"o":11.09,"t":"2026-10-16T15:30:00Z","v":18374,"vw":11.078732},{"c":11.04,"h":11.075,"l":11.04,"n":30,"o":11.075,"t":"2026-10-16T15:45:00Z","v":2793,"vw":11.052174},{"c":10.98,"h":11.045,"l":10.98,"n":89,"o":11.045,"t":"2026-10-16T16:00:00Z","v":7484,"vw":10.998391},{"c":10.985,"h":10.99,"l":10.98,"n":13,"o":10.985,"t":"2026-10-16T16:15:00Z","v":609,"vw":10.984015},{"c":10.98,"h":10.99,"l":10.97,"n":34,"o":10.98,"t":"2026-10-16T16:30:00Z","v":1270,"vw":10.978824},{"c":10.965,"h":10.965,"l":10.965,"n":9,"o":10.965,"t":"2026-10-16T16:45:00Z","v":328,"vw":10.965},{"c":10.94,"h":10.96,"l":10.94,"n":46,"o":10.96,"t":"2026-10-16T17:00:00Z","v":4096,"vw":10.951203},{"c":10.96,"h":10.99,"l":10.92,"n":112,"o":10.93,"t":"2026-10-16T17:15:00Z","v":5593,"vw":10.962748},{"c":10.995,"h":10.995,"l":10.95,"n":46,"o":10.95,"t":"2026-10-16T17:30:00Z","v":2422,"vw":10.963121},{"c":10.955,"h":10.98,"l":10.945,"n":36,"o":10.98,"t":"2026-10-16T17:45:00Z","v":1941,"vw":10.960858},{"c":10.95,"h":10.955,"l":10.94,"n":19,"o":10.955,"t":"2026-10-16T18:00:00Z","v":807,"vw":10.946042},{"c":10.96,"h":10.975,"l":10.95,"n":43,"o":10.95,"t":"2026-10-16T18:15:00Z","v":1770,"vw":10.962789},{"c":10.965,"h":10.98,"l":10.96,"n":71,"o":10.96,"t":"2026-10-16T18:30:00Z","v":4601,"vw":10.967537},{"c":10.955,"h":10.965,"l":10.955,"n":32,"o":10.965,"t":"2026-10-16T18:45:00Z","v":1884,"vw":10.959468},{"c":10.934,"h":10.96,"l":10.934,"n":110,"o":10.955,"t":"2026-10-16T19:00:00Z","v":4617,"vw":10.950321},{"c":10.94,"h":10.95,"l":10.94,"n":25,"o":10.95,"t":"2026-10-16T19:15:00Z","v":1541,"vw":10.947176},{"c":10.92,"h":10.97,"l":10.92,"n":164,"o":10.95,"t":"2026-10-16T19:30:00Z","v":8576,"vw":10.94078},{"c":11.005,"h":11.035,"l":10.92,"n":639,"o":10.92,"t":"2026-10-16T19:45:00Z","v":34864,"vw":11.005674},{"c":11.01,"h":11.01,"l":11.01,"n":11,"o":11.01,"t":"2026-10-16T20:00:00Z","v":38928,"vw":11.01},{"c":10.905,"h":11,"l":10.9,"n":28,"o":11,"t":"2026-10-19T13:30:00Z","v":1782,"vw":10.963687},{"c":10.89,"h":10.9399,"l":10.87,"n":49,"o":10.9399,"t":"2026-10-19T13:45:00Z","v":2638,"vw":10.896591},{"c":10.92,"h":10.9399,"l":10.88,"n":68,"o":10.8934,"t":"2026-10-19T14:00:00Z","v":3485,"vw":10.907742},{"c":10.905,"h":10.92,"l":10.89,"n":80,"o":10.8956,"t":"2026-10-19T14:15:00Z","v":3276,"vw":10.901337},{"c":10.91,"h":10.94,"l":10.9,"n":46,"o":10.916,"t":"2026-10-19T14:30:00Z","v":3024,"vw":10.923065},{"c":10.9299,"h":10.93,"l":10.92,"n":28,"o":10.93,"t":"2026-10-19T14:45:00Z","v":1825,"vw":10.928482},{"c":10.995,"h":10.995,"l":10.93,"n":97,"o":10.93,"t":"2026-10-19T15:00:00Z","v":2122,"vw":10.966052},{"c":11.06,"h":11.1,"l":11.01,"n":275,"o":11.01,"t":"2026-10-19T15:15:00Z","v":9123,"vw":11.050064},{"c":11.065,"h":11.065,"l":11.05,"n":54,"o":11.05,"t":"2026-10-19T15:30:00Z","v":1641,"vw":11.060718},{"c":11.05,"h":11.065,"l":11.05,"n":36,"o":11.065,"t":"2026-10-19T15:45:00Z","v":2115,"vw":11.051235},{"c":11.03,"h":11.05,"l":11.02,"n":22,"o":11.05,"t":"2026-10-19T16:00:00Z","v":575,"vw":11.033333},{"c":10.99,"h":11.02,"l":10.99,"n":175,"o":11.02,"t":"2026-10-19T16:15:00Z","v":5148,"vw":11.000484},{"c":10.96,"h":10.98,"l":10.95,"n":86,"o":10.97,"t":"2026-10-19T16:30:00Z","v":7953,"vw":10.964696},{"c":10.98,"h":10.98,"l":10.96,"n":62,"o":10.9699,"t":"2026-10-19T16:45:00Z","v":2483,"vw":10.968153},{"c":10.945,"h":10.98,"l":10.935,"n":212,"o":10.97,"t":"2026-10-19T17:00:00Z","v":15501,"vw":10.944423},{"c":10.945,"h":10.955,"l":10.94,"n":105,"o":10.94,"t":"2026-10-19T17:15:00Z","v":4966,"vw":10.944837},{"c":10.95,"h":10.95,"l":10.93,"n":176,"o":10.945,"t":"2026-10-19T17:30:00Z","v":7261,"vw":10.938674},{"c":10.93,"h":10.93,"l":10.93,"n":3,"o":10.93,"t":"2026-10-19T17:45:00Z","v":102,"vw":10.93},{"c":10.922,"h":10.945,"l":10.922,"n":69,"o":10.93,"t":"2026-10-19T18:00:00Z","v":2804,"vw":10.932468},{"c":10.91,"h":10.96,"l":10.91,"n":157,"o":10.93,"t":"2026-10-19T18:15:00Z","v":7930,"vw":10.938051},{"c":10.915,"h":10.9266,"l":10.91,"n":190,"o":10.91,"t":"2026-10-19T18:30:00Z","v":14401,"vw":10.919041},{"c":10.92,"h":10.925,"l":10.91,"n":220,"o":10.92,"t":"2026-10-19T18:45:00Z","v":15914,"vw":10.919237},{"c":10.92,"h":10.9291,"l":10.915,"n":181,"o":10.92,"t":"2026-10-19T19:00:00Z","v":11901,"vw":10.921654},{"c":10.91,"h":10.9341,"l":10.91,"n":199,"o":10.92,"t":"2026-10-19T19:15:00Z","v":11804,"vw":10.921627},{"c":10.92,"h":10.92,"l":10.91,"n":133,"o":10.91,"t":"2026-10-19T19:30:00Z","v":5074,"vw":10.916554},{"c":10.93,"h":10.94,"l":10.91,"n":573,"o":10.92,"t":"2026-10-19T19:45:00Z","v":19035,"vw":10.928327},{"c":10.93,"h":10.93,"l":10.93,"n":13,"o":10.93,"t":"2026-10-19T20:00:00Z","v":27517,"vw":10.93},{"c":11.17,"h":11.17,"l":11.03,"n":55,"o":11.03,"t":"2026-10-20T13:30:00Z","v":7398,"vw":11.11874},{"c":11.32,"h":11.32,"l":11.19,"n":103,"o":11.2,"t":"2026-10-20T13:45:00Z","v":10126,"vw":11.247724},{"c":11.2221,"h":11.3,"l":11.1601,"n":58,"o":11.295,"t":"2026-10-20T14:00:00Z","v":13760,"vw":11.238509},{"c":11.2601,"h":11.27,"l":11.195,"n":128,"o":11.2,"t":"2026-10-20T14:15:00Z","v":8924,"vw":11.215955},{"c":11.255,"h":11.28,"l":11.25,"n":25,"o":11.275,"t":"2026-10-20T14:30:00Z","v":3606,"vw":11.269658},{"c":11.315,"h":11.315,"l":11.2799,"n":26,"o":11.2799,"t":"2026-10-20T14:45:00Z","v":691,"vw":11.2916},{"c":11.235,"h":11.29,"l":11.235,"n":22,"o":11.29,"t":"2026-10-20T15:00:00Z","v":639,"vw":11.27265},{"c":11.24,"h":11.25,"l":11.235,"n":37,"o":11.235,"t":"2026-10-20T15:15:00Z","v":942,"vw":11.24},{"c":11.205,"h":11.21,"l":11.195,"n":63,"o":11.21,"t":"2026-10-20T15:30:00Z","v":3683,"vw":11.204699},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-20T15:45:00Z","v":200,"vw":11.23},{"c":11.2,"h":11.2,"l":11.2,"n":9,"o":11.2,"t":"2026-10-20T16:00:00Z","v":319,"vw":11.2},{"c":11.19,"h":11.19,"l":11.17,"n":44,"o":11.185,"t":"2026-10-20T16:15:00Z","v":1869,"vw":11.177979},{"c":11.2187,"h":11.23,"l":11.19,"n":55,"o":11.21,"t":"2026-10-20T16:30:00Z","v":4206,"vw":11.213919},{"c":11.239,"h":11.239,"l":11.22,"n":129,"o":11.2387,"t":"2026-10-20T16:45:00Z","v":4466,"vw":11.230502},{"c":11.21,"h":11.24,"l":11.21,"n":77,"o":11.24,"t":"2026-10-20T17:00:00Z","v":2627,"vw":11.233316},{"c":11.185,"h":11.185,"l":11.16,"n":37,"o":11.16,"t":"2026-10-20T17:15:00Z","v":2303,"vw":11.172728},{"c":11.185,"h":11.2,"l":11.16,"n":200,"o":11.19,"t":"2026-10-20T17:30:00Z","v":8840,"vw":11.180088},{"c":11.195,"h":11.2,"l":11.185,"n":53,"o":11.185,"t":"2026-10-20T17:45:00Z","v":2039,"vw":11.19134},{"c":11.17,"h":11.2,"l":11.17,"n":163,"o":11.19,"t":"2026-10-20T18:00:00Z","v":6690,"vw":11.184383},{"c":11.1423,"h":11.1784,"l":11.13,"n":68,"o":11.1784,"t":"2026-10-20T18:15:00Z","v":2270,"vw":11.148156},{"c":11.148,"h":11.16,"l":11.14,"n":78,"o":11.15,"t":"2026-10-20T18:30:00Z","v":2793,"vw":11.151221},{"c":11.15,"h":11.16,"l":11.14,"n":123,"o":11.14,"t":"2026-10-20T18:45:00Z","v":4223,"vw":11.153289},{"c":11.15,"h":11.16,"l":11.1426,"n":85,"o":11.155,"t":"2026-10-20T19:00:00Z","v":5019,"vw":11.151458},{"c":11.16,"h":11.16,"l":11.14,"n":109,"o":11.14,"t":"2026-10-20T19:15:00Z","v":3112,"vw":11.151385},{"c":11.195,"h":11.1999,"l":11.155,"n":196,"o":11.165,"t":"2026-10-20T19:30:00Z","v":5953,"vw":11.177631},{"c":11.19,"h":11.205,"l":11.16,"n":1127,"o":11.195,"t":"2026-10-20T19:45:00Z","v":60159,"vw":11.180786},{"c":11.19,"h":11.19,"l":11.19,"n":6,"o":11.19,"t":"2026-10-20T20:00:00Z","v":35785,"vw":11.19},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-20T20:15:00Z","v":339,"vw":11.23},{"c":11.175,"h":11.26,"l":11.175,"n":40,"o":11.26,"t":"2026-10-21T13:30:00Z","v":4373,"vw":11.227114},{"c":11.215,"h":11.22,"l":11.185,"n":42,"o":11.185,"t":"2026-10-21T13:45:00Z","v":4492,"vw":11.21194},{"c":11.195,"h":11.215,"l":11.18,"n":65,"o":11.215,"t":"2026-10-21T14:00:00Z","v":5908,"vw":11.198511},{"c":11.195,"h":11.2,"l":11.1592,"n":99,"o":11.19,"t":"2026-10-21T14:15:00Z","v":9509,"vw":11.182899},{"c":11.22,"h":11.235,"l":11.2,"n":53,"o":11.2099,"t":"2026-10-21T14:30:00Z","v":4125,"vw":11.215273},{"c":11.215,"h":11.265,"l":11.215,"n":62,"o":11.265,"t":"2026-10-21T14:45:00Z","v":2777,"vw":11.241332},{"c":11.17,"h":11.2,"l":11.13,"n":84,"o":11.2,"t":"2026-10-21T15:00:00Z","v":9814,"vw":11.182765},{"c":11.17,"h":11.205,"l":11.17,"n":85,"o":11.17,"t":"2026-10-21T15:15:00Z","v":5125,"vw":11.189171},{"c":11.18,"h":11.19,"l":11.18,"n":8,"o":11.19,"t":"2026-10-21T15:30:00Z","v":447,"vw":11.185098},{"c":11.175,"h":11.175,"l":11.17,"n":21,"o":11.17,"t":"2026-10-21T15:45:00Z","v":499,"vw":11.172674},{"c":11.1375,"h":11.16,"l":11.1375,"n":39,"o":11.16,"t":"2026-10-21T16:00:00Z","v":1592,"vw":11.148611},{"c":11.145,"h":11.145,"l":11.14,"n":19,"o":11.14,"t":"2026-10-21T16:15:00Z","v":825,"vw":11.144033},{"c":11.165,"h":11.19,"l":11.15,"n":133,"o":11.15,"t":"2026-10-21T16:30:00Z","v":6503,"vw":11.168557},{"c":11.15,"h":11.18,"l":11.14,"n":30,"o":11.18,"t":"2026-10-21T16:45:00Z","v":1602,"vw":11.159171},{"c":11.17,"h":11.175,"l":11.155,"n":52,"o":11.155,"t":"2026-10-21T17:00:00Z","v":2405,"vw":11.166481},{"c":11.16,"h":11.16,"l":11.15,"n":43,"o":11.16,"t":"2026-10-21T17:15:00Z","v":1410,"vw":11.158701},{"c":11.14,"h":11.18,"l":11.14,"n":149,"o":11.16,"t":"2026-10-21T17:30:00Z","v":7506,"vw":11.162869},{"c":11.15,"h":11.17,"l":11.135,"n":66,"o":11.15,"t":"2026-10-21T17:45:00Z","v":3813,"vw":11.154103},{"c":11.14,"h":11.14,"l":11.14,"n":47,"o":11.14,"t":"2026-10-21T18:00:00Z","v":1754,"vw":11.14},{"c":11.16,"h":11.16,"l":11.14,"n":88,"o":11.14,"t":"2026-10-21T18:15:00Z","v":6489,"vw":11.14368},{"c":11.17,"h":11.17,"l":11.15,"n":116,"o":11.15,"t":"2026-10-21T18:30:00Z","v":5032,"vw":11.154275},{"c":11.11,"h":11.16,"l":11.1,"n":285,"o":11.16,"t":"2026-10-21T18:45:00Z","v":10771,"vw":11.131319},{"c":11.11,"h":11.12,"l":11.09,"n":163,"o":11.1,"t":"2026-10-21T19:00:00Z","v":15359,"vw":11.103992},{"c":11.165,"h":11.17,"l":11.1,"n":453,"o":11.12,"t":"2026-10-21T19:15:00Z","v":30851,"vw":11.140781},{"c":11.17,"h":11.18,"l":11.145,"n":221,"o":11.165,"t":"2026-10-21T19:30:00Z","v":8543,"vw":11.16469},{"c":11.19,"h":11.21,"l":11.17,"n":876,"o":11.17,"t":"2026-10-21T19:45:00Z","v":35029,"vw":11.19522},{"c":11.18,"h":11.18,"l":11.18,"n":10,"o":11.18,"t":"2026-10-21T20:00:00Z","v":39239,"vw":11.18},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-22T09:45:00Z","v":474,"vw":11.16},{"c":11.11,"h":11.11,"l":11.11,"n":4,"o":11.11,"t":"2026-10-22T13:30:00Z","v":2008,"vw":11.11},{"c":11.4961,"h":11.4961,"l":11.235,"n":251,"o":11.235,"t":"2026-10-22T13:45:00Z","v":16656,"vw":11.397473},{"c":11.52,"h":11.52,"l":11.45,"n":59,"o":11.45,"t":"2026-10-22T14:00:00Z","v":1962,"vw":11.4625},{"c":11.52,"h":11.54,"l":11.49,"n":240,"o":11.49,"t":"2026-10-22T14:15:00Z","v":10703,"vw":11.528699},{"c":11.505,"h":11.53,"l":11.4657,"n":98,"o":11.53,"t":"2026-10-22T14:30:00Z","v":3544,"vw":11.498645},{"c":11.54,"h":11.54,"l":11.492,"n":142,"o":11.52,"t":"2026-10-22T14:45:00Z","v":5765,"vw":11.514895},{"c":11.535,"h":11.5539,"l":11.5,"n":296,"o":11.51,"t":"2026-10-22T15:00:00Z","v":6573,"vw":11.520777},{"c":11.54,"h":11.57,"l":11.54,"n":76,"o":11.55,"t":"2026-10-22T15:15:00Z","v":6578,"vw":11.552833},{"c":11.57,"h":11.58,"l":11.53,"n":196,"o":11.53,"t":"2026-10-22T15:30:00Z","v":12706,"vw":11.569702},{"c":11.57,"h":11.58,"l":11.55,"n":142,"o":11.57,"t":"2026-10-22T15:45:00Z","v":10296,"vw":11.569148},{"c":11.57,"h":11.58,"l":11.56,"n":125,"o":11.57,"t":"2026-10-22T16:00:00Z","v":4270,"vw":11.566917},{"c":11.57,"h":11.58,"l":11.54,"n":176,"o":11.58,"t":"2026-10-22T16:15:00Z","v":22472,"vw":11.575607},{"c":11.55,"h":11.58,"l":11.55,"n":132,"o":11.58,"t":"2026-10-22T16:30:00Z","v":6228,"vw":11.568823},{"c":11.58,"h":11.585,"l":11.55,"n":115,"o":11.55,"t":"2026-10-22T16:45:00Z","v":8694,"vw":11.572298},{"c":11.5695,"h":11.585,"l":11.56,"n":46,"o":11.585,"t":"2026-10-22T17:00:00Z","v":2396,"vw":11.57119},{"c":11.615,"h":11.63,"l":11.565,"n":105,"o":11.565,"t":"2026-10-22T17:15:00Z","v":3081,"vw":11.598532},{"c":11.6125,"h":11.645,"l":11.6125,"n":73,"o":11.625,"t":"2026-10-22T17:30:00Z","v":5495,"vw":11.620146},{"c":11.61,"h":11.635,"l":11.6,"n":144,"o":11.625,"t":"2026-10-22T17:45:00Z","v":10748,"vw":11.621291},{"c":11.585,"h":11.6,"l":11.585,"n":67,"o":11.6,"t":"2026-10-22T18:00:00Z","v":3068,"vw":11.588727},{"c":11.58,"h":11.61,"l":11.58,"n":163,"o":11.59,"t":"2026-10-22T18:15:00Z","v":5039,"vw":11.597145},{"c":11.55,"h":11.57,"l":11.55,"n":103,"o":11.57,"t":"2026-10-22T18:30:00Z","v":3790,"vw":11.559265},{"c":11.55,"h":11.57,"l":11.55,"n":91,"o":11.55,"t":"2026-10-22T18:45:00Z","v":2974,"vw":11.564004},{"c":11.56,"h":11.59,"l":11.56,"n":163,"o":11.56,"t":"2026-10-22T19:00:00Z","v":6449,"vw":11.569497},{"c":11.58,"h":11.58,"l":11.555,"n":111,"o":11.56,"t":"2026-10-22T19:15:00Z","v":2997,"vw":11.565266},{"c":11.57,"h":11.58,"l":11.56,"n":129,"o":11.58,"t":"2026-10-22T19:30:00Z","v":5449,"vw":11.568938},{"c":11.63,"h":11.65,"l":11.565,"n":1212,"o":11.57,"t":"2026-10-22T19:45:00Z","v":71667,"vw":11.619416},{"c":11.62,"h":11.62,"l":11.62,"n":14,"o":11.62,"t":"2026-10-22T20:00:00Z","v":54367,"vw":11.62},{"c":11.6543,"h":11.6543,"l":11.6543,"n":1,"o":11.6543,"t":"2026-10-22T20:45:00Z","v":100,"vw":11.6543}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.37170023821661646,"strike":22.410006496816813,"iv":1.7961049135550682,"gamma":0.040019146845065835,"theta":-0.024025975042070116,"vega":0.007624416884768085,"rho":0.0010714206281352526,"breakevenPct":95.47897973308935},{"delta":0.2,"premium":0.34817168308561786,"strike":16.73347665958908,"iv":1.1823170282341033,"gamma":0.09427081541984558,"theta":-0.018447392982976738,"vega":0.00909601025445387,"rho":0.0015303783606287781,"breakevenPct":46.569492313349585},{"delta":0.25,"premium":0.2543921368288977,"strike":14.054061052254221,"iv":0.6694581496049242,"gamma":0.20865637528070277,"theta":-0.011455372107675008,"vega":0.010301067055432432,"rho":0.002023475184589329,"breakevenPct":22.77402494429626},{"delta":0.3,"premium":0.24904287901990804,"strike":12.419601837672282,"iv":0.372443797856049,"gamma":0.2694879019908117,"theta":-0.007287442572741195,"vega":0.010784532924961714,"rho":0.002466348323290781,"breakevenPct":8.703609111591344},{"delta":0.35,"premium":0.3658116385911178,"strike":12.228177641653906,"iv":0.3735004594180704,"gamma":0.25636385911179177,"theta":-0.007019448698315467,"vega":0.010271516079632465,"rho":0.002839864944253477,"breakevenPct":8.063026352891407},{"delta":0.4,"premium":0.48258039816232773,"strike":12.036753445635528,"iv":0.37455712098009186,"gamma":0.24323981623277185,"theta":-0.00675145482388974,"vega":0.009758499234303216,"rho":0.0032133815652161737,"breakevenPct":7.422443594191468},{"delta":0.45,"premium":0.5993491577335375,"strike":11.845329249617151,"iv":0.3756137825421133,"gamma":0.23011577335375194,"theta":-0.0064834609494640125,"vega":0.009245482388973967,"rho":0.00358689818617887,"breakevenPct":6.78186083549153},{"delta":0.5,"premium":0.7161179173047474,"strike":11.653905053598775,"iv":0.37667044410413475,"gamma":0.21699173047473203,"theta":-0.006215467075038285,"vega":0.008732465543644716,"rho":0.003960414807141566,"breakevenPct":6.1412780767915915},{"delta":0.55,"premium":0.8328866768759573,"strike":11.462480857580399,"iv":0.3777271056661562,"gamma":0.2038676875957121,"theta":-0.005947473200612558,"vega":0.008219448698315467,"rho":0.004333931428104263,"breakevenPct":5.500695318091653},{"delta":0.6,"premium":0.9496554364471668,"strike":11.271056661562021,"iv":0.37878376722817764,"gamma":0.19074364471669222,"theta":-0.0056794793261868304,"vega":0.007706431852986218,"rho":0.004707448049066958,"breakevenPct":4.860112559391716},{"delta":0.65,"premium":1.0664241960183767,"strike":11.079632465543645,"iv":0.3798404287901991,"gamma":0.17761960183767228,"theta":-0.005411485451761103,"vega":0.007193415007656968,"rho":0.005080964670029655,"breakevenPct":4.219529800691777},{"delta":0.7,"premium":1.1831929555895864,"strike":10.888208269525268,"iv":0.3808970903522205,"gamma":0.1644955589586524,"theta":-0.005143491577335376,"vega":0.006680398162327719,"rho":0.0054544812909923515,"breakevenPct":3.5789470419918388},{"delta":0.75,"premium":1.2999617151607963,"strike":10.69678407350689,"iv":0.38195375191424197,"gamma":0.15137151607963248,"theta":-0.004875497702909648,"vega":0.006167381316998469,"rho":0.005827997911955048,"breakevenPct":2.9383642832919},{"delta":0.8,"premium":1.4167304747320062,"strike":10.505359877488514,"iv":0.38301041347626336,"gamma":0.13824747320061256,"theta":-0.00460750382848392,"vega":0.005654364471669219,"rho":0.006201514532917745,"breakevenPct":2.2977815245919615},{"delta":0.85,"premium":1.5334992343032159,"strike":10.313935681470138,"iv":0.3840670750382848,"gamma":0.12512343032159265,"theta":-0.004339509954058194,"vega":0.00514134762633997,"rho":0.00657503115388044,"breakevenPct":1.6571987658920238},{"delta":0.9,"premium":1.6502679938744258,"strike":10.122511485451762,"iv":0.38512373660030624,"gamma":0.11199938744257273,"theta":-0.004071516079632465,"vega":0.00462833078101072,"rho":0.006948547774843137,"breakevenPct":1.0166160071920851}],"put":[{"delta":0.1,"premium":0.375,"strike":6.675476878518875,"iv":1.9985740574181383,"gamma":0.029235673452712833,"theta":-0.018709386167218445,"vega":0.0056904220387017255,"rho":-0.001227303013180716,"breakevenPct":45.938607393675504},{"delta":0.15,"premium":0.18308927615296616,"strike":10.166178552305933,"iv":0.5099518203071419,"gamma":0.12448681762296279,"theta":-0.005950168437153761,"vega":0.006856599888708961,"rho":-0.0015723644854959108,"breakevenPct":14.339863602679122},{"delta":0.2,"premium":0.31104001341689536,"strike":10.422080026833791,"iv":0.5260535943962711,"gamma":0.13038738586605897,"theta":-0.0067670359330798836,"vega":0.0074863586728417504,"rho":-0.0021353624772316067,"breakevenPct":13.241979240135432},{"delta":0.25,"premium":0.4389907506808245,"strike":10.67798150136165,"iv":0.5421553684854002,"gamma":0.13628795410915517,"theta":-0.007583903429006007,"vega":0.00811611745697454,"rho":-0.002698360468967302,"breakevenPct":12.144094877591742},{"delta":0.3,"premium":0.5669414879447536,"strike":10.933882975889507,"iv":0.5582571425745294,"gamma":0.14218852235225135,"theta":-0.00840077092493213,"vega":0.008745876241107328,"rho":-0.0032613584607029972,"breakevenPct":11.046210515048054},{"delta":0.35,"premium":0.6948922252086828,"strike":11.189784450417365,"iv":0.5743589166636587,"gamma":0.14808909059534753,"theta":-0.009217638420858251,"vega":0.00937563502524012,"rho":-0.0038243564524386925,"breakevenPct":9.948326152504364},{"delta":0.4,"premium":0.8228429624726119,"strike":11.445685924945224,"iv":0.5904606907527878,"gamma":0.15398965883844373,"theta":-0.010034505916784375,"vega":0.010005393809372909,"rho":-0.004387354444174389,"breakevenPct":8.850441789960675},{"delta":0.45,"premium":0.9507936997365412,"strike":11.701587399473082,"iv":0.606562464841917,"gamma":0.1598902270815399,"theta":-0.010851373412710499,"vega":0.010635152593505698,"rho":-0.004950352435910084,"breakevenPct":7.752557427416985},{"delta":0.5,"premium":1.0787444370004704,"strike":11.95748887400094,"iv":0.6226642389310462,"gamma":0.1657907953246361,"theta":-0.01166824090863662,"vega":0.011264911377638487,"rho":-0.005513350427645779,"breakevenPct":6.654673064873297},{"delta":0.55,"premium":1.2066951742643997,"strike":12.2133903485288,"iv":0.6387660130201753,"gamma":0.17169136356773226,"theta":-0.012485108404562743,"vega":0.011894670161771276,"rho":-0.0060763484193814745,"breakevenPct":5.556788702329607},{"delta":0.6,"premium":1.3346459115283285,"strike":12.469291823056658,"iv":0.6548677871093045,"gamma":0.17759193181082844,"theta":-0.013301975900488865,"vega":0.012524428945904064,"rho":-0.006639346411117169,"breakevenPct":4.458904339785919},{"delta":0.65,"premium":6.194835080508369,"strike":16.825745607596758,"iv":1.878089107016039,"gamma":0.07106240878735282,"theta":-0.03767824133845116,"vega":0.01210402096179857,"rho":-0.010904120219119458,"breakevenPct":8.781217858744066},{"delta":0.7,"premium":4.755390089305169,"strike":15.747910979510069,"iv":1.4023510225490836,"gamma":0.07766600555844015,"theta":-0.026004146468316492,"vega":0.011430676123558225,"rho":-0.010230299133347722,"breakevenPct":5.678411485847284},{"delta":0.75,"premium":9.392498332098704,"strike":20.34948809397827,"iv":2.0458899017462846,"gamma":0.047547601183240015,"theta":-0.03471058788082794,"vega":0.010390359474674834,"rho":-0.014342860172934867,"breakevenPct":5.983287182588697}]},"raw":{"call":[{"delta":0.15,"premium":0.37170023821661646,"strike":22.410006496816813,"iv":1.7961049135550682,"gamma":0.040019146845065835,"theta":-0.024025975042070116,"vega":0.007624416884768085,"rho":0.0010714206281352526,"breakevenPct":95.47897973308935},{"delta":0.2,"premium":0.34817168308561786,"strike":16.73347665958908,"iv":1.1823170282341033,"gamma":0.09427081541984558,"theta":-0.018447392982976738,"vega":0.00909601025445387,"rho":0.0015303783606287781,"breakevenPct":46.569492313349585},{"delta":0.25,"premium":0.2543921368288977,"strike":14.054061052254221,"iv":0.6694581496049242,"gamma":0.20865637528070277,"theta":-0.011455372107675008,"vega":0.010301067055432432,"rho":0.002023475184589329,"breakevenPct":22.77402494429626},{"delta":0.3,"premium":0.24904287901990804,"strike":12.419601837672282,"iv":0.372443797856049,"gamma":0.2694879019908117,"theta":-0.007287442572741195,"vega":0.010784532924961714,"rho":0.002466348323290781,"breakevenPct":8.703609111591344},{"delta":0.35,"premium":0.3658116385911178,"strike":12.228177641653906,"iv":0.3735004594180704,"gamma":0.25636385911179177,"theta":-0.007019448698315467,"vega":0.010271516079632465,"rho":0.002839864944253477,"breakevenPct":8.063026352891407},{"delta":0.4,"premium":0.48258039816232773,"strike":12.036753445635528,"iv":0.37455712098009186,"gamma":0.24323981623277185,"theta":-0.00675145482388974,"vega":0.009758499234303216,"rho":0.0032133815652161737,"breakevenPct":7.422443594191468},{"delta":0.45,"premium":0.5993491577335375,"strike":11.845329249617151,"iv":0.3756137825421133,"gamma":0.23011577335375194,"theta":-0.0064834609494640125,"vega":0.009245482388973967,"rho":0.00358689818617887,"breakevenPct":6.78186083549153},{"delta":0.5,"premium":0.7161179173047474,"strike":11.653905053598775,"iv":0.37667044410413475,"gamma":0.21699173047473203,"theta":-0.006215467075038285,"vega":0.008732465543644716,"rho":0.003960414807141566,"breakevenPct":6.1412780767915915},{"delta":0.55,"premium":0.8328866768759573,"strike":11.462480857580399,"iv":0.3777271056661562,"gamma":0.2038676875957121,"theta":-0.005947473200612558,"vega":0.008219448698315467,"rho":0.004333931428104263,"breakevenPct":5.500695318091653},{"delta":0.6,"premium":0.9496554364471668,"strike":11.271056661562021,"iv":0.37878376722817764,"gamma":0.19074364471669222,"theta":-0.0056794793261868304,"vega":0.007706431852986218,"rho":0.004707448049066958,"breakevenPct":4.860112559391716},{"delta":0.65,"premium":1.0664241960183767,"strike":11.079632465543645,"iv":0.3798404287901991,"gamma":0.17761960183767228,"theta":-0.005411485451761103,"vega":0.007193415007656968,"rho":0.005080964670029655,"breakevenPct":4.219529800691777},{"delta":0.7,"premium":1.1831929555895864,"strike":10.888208269525268,"iv":0.3808970903522205,"gamma":0.1644955589586524,"theta":-0.005143491577335376,"vega":0.006680398162327719,"rho":0.0054544812909923515,"breakevenPct":3.5789470419918388},{"delta":0.75,"premium":1.2999617151607963,"strike":10.69678407350689,"iv":0.38195375191424197,"gamma":0.15137151607963248,"theta":-0.004875497702909648,"vega":0.006167381316998469,"rho":0.005827997911955048,"breakevenPct":2.9383642832919},{"delta":0.8,"premium":1.4167304747320062,"strike":10.505359877488514,"iv":0.38301041347626336,"gamma":0.13824747320061256,"theta":-0.00460750382848392,"vega":0.005654364471669219,"rho":0.006201514532917745,"breakevenPct":2.2977815245919615},{"delta":0.85,"premium":1.5334992343032159,"strike":10.313935681470138,"iv":0.3840670750382848,"gamma":0.12512343032159265,"theta":-0.004339509954058194,"vega":0.00514134762633997,"rho":0.00657503115388044,"breakevenPct":1.6571987658920238},{"delta":0.9,"premium":1.6502679938744258,"strike":10.122511485451762,"iv":0.38512373660030624,"gamma":0.11199938744257273,"theta":-0.004071516079632465,"vega":0.00462833078101072,"rho":0.006948547774843137,"breakevenPct":1.0166160071920851}],"put":[{"delta":0.1,"premium":0.375,"strike":6.675476878518875,"iv":1.9985740574181383,"gamma":0.029235673452712833,"theta":-0.018709386167218445,"vega":0.0056904220387017255,"rho":-0.001227303013180716,"breakevenPct":45.938607393675504},{"delta":0.15,"premium":0.18308927615296616,"strike":10.166178552305933,"iv":0.5099518203071419,"gamma":0.12448681762296279,"theta":-0.005950168437153761,"vega":0.006856599888708961,"rho":-0.0015723644854959108,"breakevenPct":14.339863602679122},{"delta":0.2,"premium":0.31104001341689536,"strike":10.422080026833791,"iv":0.5260535943962711,"gamma":0.13038738586605897,"theta":-0.0067670359330798836,"vega":0.0074863586728417504,"rho":-0.0021353624772316067,"breakevenPct":13.241979240135432},{"delta":0.25,"premium":0.4389907506808245,"strike":10.67798150136165,"iv":0.5421553684854002,"gamma":0.13628795410915517,"theta":-0.007583903429006007,"vega":0.00811611745697454,"rho":-0.002698360468967302,"breakevenPct":12.144094877591742},{"delta":0.3,"premium":0.5669414879447536,"strike":10.933882975889507,"iv":0.5582571425745294,"gamma":0.14218852235225135,"theta":-0.00840077092493213,"vega":0.008745876241107328,"rho":-0.0032613584607029972,"breakevenPct":11.046210515048054},{"delta":0.35,"premium":0.6948922252086828,"strike":11.189784450417365,"iv":0.5743589166636587,"gamma":0.14808909059534753,"theta":-0.009217638420858251,"vega":0.00937563502524012,"rho":-0.0038243564524386925,"breakevenPct":9.948326152504364},{"delta":0.4,"premium":0.8228429624726119,"strike":11.445685924945224,"iv":0.5904606907527878,"gamma":0.15398965883844373,"theta":-0.010034505916784375,"vega":0.010005393809372909,"rho":-0.004387354444174389,"breakevenPct":8.850441789960675},{"delta":0.45,"premium":0.9507936997365412,"strike":11.701587399473082,"iv":0.606562464841917,"gamma":0.1598902270815399,"theta":-0.010851373412710499,"vega":0.010635152593505698,"rho":-0.004950352435910084,"breakevenPct":7.752557427416985},{"delta":0.5,"premium":1.0787444370004704,"strike":11.95748887400094,"iv":0.6226642389310462,"gamma":0.1657907953246361,"theta":-0.01166824090863662,"vega":0.011264911377638487,"rho":-0.005513350427645779,"breakevenPct":6.654673064873297},{"delta":0.55,"premium":1.2066951742643997,"strike":12.2133903485288,"iv":0.6387660130201753,"gamma":0.17169136356773226,"theta":-0.012485108404562743,"vega":0.011894670161771276,"rho":-0.0060763484193814745,"breakevenPct":5.556788702329607},{"delta":0.6,"premium":1.3346459115283285,"strike":12.469291823056658,"iv":0.6548677871093045,"gamma":0.17759193181082844,"theta":-0.013301975900488865,"vega":0.012524428945904064,"rho":-0.006639346411117169,"breakevenPct":4.458904339785919},{"delta":0.65,"premium":6.194835080508369,"strike":16.825745607596758,"iv":1.878089107016039,"gamma":0.07106240878735282,"theta":-0.03767824133845116,"vega":0.01210402096179857,"rho":-0.010904120219119458,"breakevenPct":8.781217858744066},{"delta":0.7,"premium":4.755390089305169,"strike":15.747910979510069,"iv":1.4023510225490836,"gamma":0.07766600555844015,"theta":-0.026004146468316492,"vega":0.011430676123558225,"rho":-0.010230299133347722,"breakevenPct":5.678411485847284},{"delta":0.75,"premium":9.392498332098704,"strike":20.34948809397827,"iv":2.0458899017462846,"gamma":0.047547601183240015,"theta":-0.03471058788082794,"vega":0.010390359474674834,"rho":-0.014342860172934867,"breakevenPct":5.983287182588697}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}