{"symbol":"NOA","url":"https://intraalpha.com/companies/NOA","capturedAt":"2026-10-23T02:22:42.036Z","state":"partial","quote":{"symbol":"NOA","last_price":11.19,"prev_close":11.52,"regular_close":11.19,"change":-0.33,"change_pct":-2.8646,"regular_change":-0.33,"regular_change_pct":-2.8646,"extended_change":0,"extended_change_pct":0,"bid":10.93,"ask":12.5,"bid_size":500,"ask_size":200,"volume":93859,"vwap":11.231889,"open":11.38,"high":11.45,"low":11.12,"close":11.19,"trade_count":2262,"last_trade_at":"2026-10-22T23:00:00.004022884Z","last_quote_at":"2026-10-22T23:56:59.241697828Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","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":"2026-10-22T19:55:01.557Z","bars":[{"c":11.525,"h":11.53,"l":11.45,"n":11,"o":11.45,"t":"2026-10-16T13:30:00Z","v":959,"vw":11.508986},{"c":11.57,"h":11.57,"l":11.57,"n":7,"o":11.57,"t":"2026-10-16T13:35:00Z","v":337,"vw":11.57},{"c":11.6,"h":11.6,"l":11.58,"n":3,"o":11.58,"t":"2026-10-16T13:40:00Z","v":201,"vw":11.59},{"c":11.63,"h":11.64,"l":11.62,"n":21,"o":11.62,"t":"2026-10-16T13:45:00Z","v":551,"vw":11.63},{"c":11.67,"h":11.715,"l":11.62,"n":51,"o":11.62,"t":"2026-10-16T13:50:00Z","v":3319,"vw":11.68708},{"c":11.62,"h":11.66,"l":11.62,"n":5,"o":11.66,"t":"2026-10-16T13:55:00Z","v":302,"vw":11.646667},{"c":11.71,"h":11.72,"l":11.68,"n":17,"o":11.68,"t":"2026-10-16T14:00:00Z","v":1335,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-16T14:05:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-16T14:10:00Z","v":100,"vw":11.7},{"c":11.64,"h":11.7,"l":11.64,"n":11,"o":11.7,"t":"2026-10-16T14:20:00Z","v":601,"vw":11.66},{"c":11.72,"h":11.72,"l":11.68,"n":18,"o":11.68,"t":"2026-10-16T14:25:00Z","v":2219,"vw":11.708812},{"c":11.65,"h":11.68,"l":11.65,"n":9,"o":11.68,"t":"2026-10-16T14:35:00Z","v":555,"vw":11.665},{"c":11.67,"h":11.67,"l":11.67,"n":7,"o":11.67,"t":"2026-10-16T14:40:00Z","v":338,"vw":11.67},{"c":11.715,"h":11.72,"l":11.715,"n":2,"o":11.72,"t":"2026-10-16T14:45:00Z","v":400,"vw":11.71625},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-16T15:00:00Z","v":100,"vw":11.71},{"c":11.68,"h":11.71,"l":11.68,"n":9,"o":11.71,"t":"2026-10-16T15:05:00Z","v":431,"vw":11.7},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-16T15:20:00Z","v":226,"vw":11.67},{"c":11.6607,"h":11.6648,"l":11.66,"n":7,"o":11.66,"t":"2026-10-16T15:25:00Z","v":650,"vw":11.660917},{"c":11.72,"h":11.73,"l":11.68,"n":16,"o":11.68,"t":"2026-10-16T15:30:00Z","v":1443,"vw":11.711154},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-16T15:35:00Z","v":241,"vw":11.7},{"c":11.74,"h":11.75,"l":11.72,"n":15,"o":11.72,"t":"2026-10-16T15:40:00Z","v":2018,"vw":11.741579},{"c":11.78,"h":11.78,"l":11.78,"n":8,"o":11.78,"t":"2026-10-16T16:10:00Z","v":483,"vw":11.78},{"c":11.78,"h":11.78,"l":11.78,"n":3,"o":11.78,"t":"2026-10-16T16:15:00Z","v":125,"vw":11.78},{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-10-16T16:25:00Z","v":104,"vw":11.79},{"c":11.805,"h":11.82,"l":11.8,"n":17,"o":11.8,"t":"2026-10-16T16:40:00Z","v":709,"vw":11.809},{"c":11.81,"h":11.81,"l":11.81,"n":5,"o":11.81,"t":"2026-10-16T16:45:00Z","v":274,"vw":11.81},{"c":11.78,"h":11.78,"l":11.78,"n":5,"o":11.78,"t":"2026-10-16T16:50:00Z","v":203,"vw":11.78},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-10-16T16:55:00Z","v":142,"vw":11.79},{"c":11.74,"h":11.74,"l":11.74,"n":13,"o":11.74,"t":"2026-10-16T17:15:00Z","v":467,"vw":11.74},{"c":11.725,"h":11.725,"l":11.725,"n":2,"o":11.725,"t":"2026-10-16T17:20:00Z","v":104,"vw":11.725},{"c":11.74,"h":11.74,"l":11.725,"n":22,"o":11.725,"t":"2026-10-16T17:25:00Z","v":867,"vw":11.735},{"c":11.715,"h":11.72,"l":11.715,"n":19,"o":11.72,"t":"2026-10-16T17:30:00Z","v":814,"vw":11.718697},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-16T17:35:00Z","v":102,"vw":11.71},{"c":11.73,"h":11.7439,"l":11.73,"n":28,"o":11.74,"t":"2026-10-16T17:40:00Z","v":1420,"vw":11.73953},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-16T17:45:00Z","v":200,"vw":11.73},{"c":11.68,"h":11.73,"l":11.67,"n":26,"o":11.73,"t":"2026-10-16T17:50:00Z","v":1160,"vw":11.692329},{"c":11.67,"h":11.675,"l":11.66,"n":20,"o":11.675,"t":"2026-10-16T18:00:00Z","v":905,"vw":11.667},{"c":11.675,"h":11.675,"l":11.67,"n":14,"o":11.67,"t":"2026-10-16T18:05:00Z","v":562,"vw":11.6725},{"c":11.685,"h":11.685,"l":11.685,"n":5,"o":11.685,"t":"2026-10-16T18:10:00Z","v":128,"vw":11.685},{"c":11.685,"h":11.685,"l":11.685,"n":5,"o":11.685,"t":"2026-10-16T18:15:00Z","v":152,"vw":11.685},{"c":11.65,"h":11.65,"l":11.65,"n":5,"o":11.65,"t":"2026-10-16T18:20:00Z","v":118,"vw":11.65},{"c":11.67,"h":11.67,"l":11.66,"n":17,"o":11.66,"t":"2026-10-16T18:25:00Z","v":794,"vw":11.663333},{"c":11.67,"h":11.67,"l":11.65,"n":10,"o":11.65,"t":"2026-10-16T18:30:00Z","v":328,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":3,"o":11.66,"t":"2026-10-16T18:35:00Z","v":194,"vw":11.66},{"c":11.66,"h":11.68,"l":11.66,"n":17,"o":11.67,"t":"2026-10-16T18:40:00Z","v":646,"vw":11.6725},{"c":11.67,"h":11.67,"l":11.66,"n":22,"o":11.66,"t":"2026-10-16T18:45:00Z","v":931,"vw":11.664},{"c":11.65,"h":11.65,"l":11.65,"n":10,"o":11.65,"t":"2026-10-16T18:50:00Z","v":1124,"vw":11.65},{"c":11.63,"h":11.63,"l":11.63,"n":7,"o":11.63,"t":"2026-10-16T18:55:00Z","v":296,"vw":11.63},{"c":11.62,"h":11.63,"l":11.62,"n":92,"o":11.63,"t":"2026-10-16T19:00:00Z","v":2878,"vw":11.622533},{"c":11.59,"h":11.59,"l":11.59,"n":11,"o":11.59,"t":"2026-10-16T19:05:00Z","v":204,"vw":11.59},{"c":11.6,"h":11.6,"l":11.595,"n":9,"o":11.595,"t":"2026-10-16T19:10:00Z","v":526,"vw":11.598649},{"c":11.6,"h":11.62,"l":11.6,"n":77,"o":11.62,"t":"2026-10-16T19:15:00Z","v":2016,"vw":11.61},{"c":11.62,"h":11.64,"l":11.61,"n":35,"o":11.61,"t":"2026-10-16T19:20:00Z","v":1230,"vw":11.625},{"c":11.63,"h":11.63,"l":11.62,"n":62,"o":11.62,"t":"2026-10-16T19:25:00Z","v":1617,"vw":11.62451},{"c":11.64,"h":11.6578,"l":11.63,"n":87,"o":11.65,"t":"2026-10-16T19:30:00Z","v":4661,"vw":11.644714},{"c":11.62,"h":11.635,"l":11.62,"n":43,"o":11.635,"t":"2026-10-16T19:35:00Z","v":2122,"vw":11.629544},{"c":11.59,"h":11.63,"l":11.56,"n":146,"o":11.62,"t":"2026-10-16T19:40:00Z","v":7771,"vw":11.603588},{"c":11.56,"h":11.6,"l":11.55,"n":132,"o":11.6,"t":"2026-10-16T19:45:00Z","v":4613,"vw":11.583112},{"c":11.62,"h":11.63,"l":11.54,"n":271,"o":11.56,"t":"2026-10-16T19:50:00Z","v":11512,"vw":11.593149},{"c":11.59,"h":11.62,"l":11.59,"n":409,"o":11.62,"t":"2026-10-16T19:55:00Z","v":21535,"vw":11.606163},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-16T20:00:00Z","v":8699,"vw":11.59},{"c":11.54,"h":11.67,"l":11.54,"n":6,"o":11.67,"t":"2026-10-19T13:30:00Z","v":501,"vw":11.582857},{"c":11.555,"h":11.555,"l":11.555,"n":2,"o":11.555,"t":"2026-10-19T13:50:00Z","v":101,"vw":11.555},{"c":11.51,"h":11.54,"l":11.51,"n":7,"o":11.54,"t":"2026-10-19T13:55:00Z","v":518,"vw":11.517905},{"c":11.51,"h":11.51,"l":11.51,"n":3,"o":11.51,"t":"2026-10-19T14:15:00Z","v":102,"vw":11.51},{"c":11.52,"h":11.52,"l":11.52,"n":6,"o":11.52,"t":"2026-10-19T14:20:00Z","v":138,"vw":11.52},{"c":11.46,"h":11.46,"l":11.46,"n":3,"o":11.46,"t":"2026-10-19T14:25:00Z","v":200,"vw":11.46},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-19T14:30:00Z","v":160,"vw":11.43},{"c":11.37,"h":11.37,"l":11.37,"n":4,"o":11.37,"t":"2026-10-19T14:40:00Z","v":141,"vw":11.37},{"c":11.38,"h":11.38,"l":11.37,"n":13,"o":11.37,"t":"2026-10-19T14:55:00Z","v":598,"vw":11.373333},{"c":11.5,"h":11.505,"l":11.4,"n":37,"o":11.4,"t":"2026-10-19T15:00:00Z","v":1772,"vw":11.452333},{"c":11.49,"h":11.53,"l":11.49,"n":21,"o":11.51,"t":"2026-10-19T15:05:00Z","v":1673,"vw":11.521357},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-19T15:10:00Z","v":152,"vw":11.48},{"c":11.48,"h":11.505,"l":11.48,"n":25,"o":11.505,"t":"2026-10-19T15:20:00Z","v":907,"vw":11.488163},{"c":11.51,"h":11.51,"l":11.475,"n":25,"o":11.475,"t":"2026-10-19T15:30:00Z","v":797,"vw":11.49625},{"c":11.53,"h":11.54,"l":11.53,"n":6,"o":11.54,"t":"2026-10-19T15:35:00Z","v":225,"vw":11.535},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-19T15:40:00Z","v":198,"vw":11.51},{"c":11.485,"h":11.485,"l":11.48,"n":30,"o":11.48,"t":"2026-10-19T15:50:00Z","v":816,"vw":11.481404},{"c":11.43,"h":11.455,"l":11.43,"n":9,"o":11.455,"t":"2026-10-19T16:10:00Z","v":325,"vw":11.4425},{"c":11.41,"h":11.415,"l":11.37,"n":87,"o":11.41,"t":"2026-10-19T16:25:00Z","v":15719,"vw":11.398386},{"c":11.38,"h":11.39,"l":11.38,"n":36,"o":11.39,"t":"2026-10-19T16:30:00Z","v":835,"vw":11.383333},{"c":11.38,"h":11.38,"l":11.38,"n":5,"o":11.38,"t":"2026-10-19T16:40:00Z","v":240,"vw":11.38},{"c":11.45,"h":11.47,"l":11.41,"n":64,"o":11.41,"t":"2026-10-19T16:45:00Z","v":14025,"vw":11.433081},{"c":11.45,"h":11.45,"l":11.45,"n":7,"o":11.45,"t":"2026-10-19T16:50:00Z","v":610,"vw":11.45},{"c":11.44,"h":11.44,"l":11.44,"n":17,"o":11.44,"t":"2026-10-19T16:55:00Z","v":399,"vw":11.44},{"c":11.42,"h":11.42,"l":11.4,"n":43,"o":11.42,"t":"2026-10-19T17:00:00Z","v":683,"vw":11.413333},{"c":11.39,"h":11.39,"l":11.39,"n":7,"o":11.39,"t":"2026-10-19T17:05:00Z","v":474,"vw":11.39},{"c":11.41,"h":11.41,"l":11.395,"n":22,"o":11.395,"t":"2026-10-19T17:20:00Z","v":828,"vw":11.406591},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-19T17:25:00Z","v":118,"vw":11.41},{"c":11.41,"h":11.41,"l":11.41,"n":17,"o":11.41,"t":"2026-10-19T17:30:00Z","v":463,"vw":11.41},{"c":11.3602,"h":11.38,"l":11.36,"n":8,"o":11.38,"t":"2026-10-19T17:45:00Z","v":580,"vw":11.366989},{"c":11.35,"h":11.35,"l":11.35,"n":6,"o":11.35,"t":"2026-10-19T17:55:00Z","v":230,"vw":11.35},{"c":11.31,"h":11.34,"l":11.31,"n":9,"o":11.34,"t":"2026-10-19T18:00:00Z","v":757,"vw":11.335652},{"c":11.335,"h":11.335,"l":11.335,"n":2,"o":11.335,"t":"2026-10-19T18:05:00Z","v":170,"vw":11.335},{"c":11.35,"h":11.35,"l":11.35,"n":10,"o":11.35,"t":"2026-10-19T18:10:00Z","v":870,"vw":11.35},{"c":11.385,"h":11.39,"l":11.34,"n":30,"o":11.34,"t":"2026-10-19T18:20:00Z","v":1868,"vw":11.371773},{"c":11.42,"h":11.43,"l":11.4,"n":12,"o":11.4,"t":"2026-10-19T18:30:00Z","v":668,"vw":11.417603},{"c":11.43,"h":11.45,"l":11.43,"n":25,"o":11.44,"t":"2026-10-19T18:35:00Z","v":1143,"vw":11.444172},{"c":11.46,"h":11.46,"l":11.44,"n":18,"o":11.44,"t":"2026-10-19T18:40:00Z","v":669,"vw":11.45},{"c":11.48,"h":11.48,"l":11.47,"n":6,"o":11.47,"t":"2026-10-19T18:45:00Z","v":400,"vw":11.475},{"c":11.47,"h":11.47,"l":11.46,"n":17,"o":11.46,"t":"2026-10-19T18:55:00Z","v":352,"vw":11.465},{"c":11.5,"h":11.5,"l":11.47,"n":28,"o":11.47,"t":"2026-10-19T19:00:00Z","v":865,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":21,"o":11.48,"t":"2026-10-19T19:05:00Z","v":802,"vw":11.48},{"c":11.45,"h":11.46,"l":11.45,"n":7,"o":11.46,"t":"2026-10-19T19:10:00Z","v":258,"vw":11.455},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-19T19:15:00Z","v":245,"vw":11.45},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-19T19:20:00Z","v":144,"vw":11.44},{"c":11.455,"h":11.47,"l":11.44,"n":45,"o":11.44,"t":"2026-10-19T19:30:00Z","v":1895,"vw":11.450385},{"c":11.47,"h":11.47,"l":11.47,"n":25,"o":11.47,"t":"2026-10-19T19:35:00Z","v":632,"vw":11.47},{"c":11.46,"h":11.46,"l":11.46,"n":17,"o":11.46,"t":"2026-10-19T19:40:00Z","v":776,"vw":11.46},{"c":11.44,"h":11.45,"l":11.42,"n":53,"o":11.45,"t":"2026-10-19T19:45:00Z","v":2993,"vw":11.432472},{"c":11.43,"h":11.43,"l":11.42,"n":42,"o":11.43,"t":"2026-10-19T19:50:00Z","v":2307,"vw":11.427377},{"c":11.42,"h":11.45,"l":11.415,"n":224,"o":11.42,"t":"2026-10-19T19:55:00Z","v":10977,"vw":11.429493},{"c":11.45,"h":11.45,"l":11.43,"n":9,"o":11.43,"t":"2026-10-19T20:00:00Z","v":4713,"vw":11.433367},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-20T13:35:00Z","v":104,"vw":11.37},{"c":11.43,"h":11.45,"l":11.43,"n":12,"o":11.45,"t":"2026-10-20T14:25:00Z","v":962,"vw":11.443889},{"c":11.44,"h":11.44,"l":11.44,"n":14,"o":11.44,"t":"2026-10-20T14:40:00Z","v":334,"vw":11.44},{"c":11.46,"h":11.46,"l":11.44,"n":37,"o":11.44,"t":"2026-10-20T14:45:00Z","v":1047,"vw":11.457019},{"c":11.44,"h":11.44,"l":11.44,"n":13,"o":11.44,"t":"2026-10-20T14:55:00Z","v":405,"vw":11.44},{"c":11.48,"h":11.48,"l":11.445,"n":59,"o":11.445,"t":"2026-10-20T15:00:00Z","v":1463,"vw":11.47147},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-20T15:05:00Z","v":126,"vw":11.47},{"c":11.45,"h":11.46,"l":11.45,"n":23,"o":11.45,"t":"2026-10-20T15:10:00Z","v":923,"vw":11.451949},{"c":11.5,"h":11.5,"l":11.435,"n":55,"o":11.4366,"t":"2026-10-20T15:15:00Z","v":2269,"vw":11.468007},{"c":11.45,"h":11.45,"l":11.45,"n":5,"o":11.45,"t":"2026-10-20T15:25:00Z","v":119,"vw":11.45},{"c":11.455,"h":11.455,"l":11.445,"n":38,"o":11.45,"t":"2026-10-20T15:30:00Z","v":1333,"vw":11.45},{"c":11.455,"h":11.455,"l":11.455,"n":18,"o":11.455,"t":"2026-10-20T15:35:00Z","v":271,"vw":11.455},{"c":11.45,"h":11.45,"l":11.45,"n":6,"o":11.45,"t":"2026-10-20T15:40:00Z","v":261,"vw":11.45},{"c":11.455,"h":11.455,"l":11.455,"n":8,"o":11.455,"t":"2026-10-20T15:45:00Z","v":187,"vw":11.455},{"c":11.445,"h":11.445,"l":11.43,"n":18,"o":11.43,"t":"2026-10-20T15:50:00Z","v":487,"vw":11.438333},{"c":11.42,"h":11.42,"l":11.42,"n":5,"o":11.42,"t":"2026-10-20T16:00:00Z","v":214,"vw":11.42},{"c":11.45,"h":11.45,"l":11.42,"n":67,"o":11.42,"t":"2026-10-20T16:10:00Z","v":1706,"vw":11.437143},{"c":11.41,"h":11.44,"l":11.41,"n":19,"o":11.44,"t":"2026-10-20T16:15:00Z","v":456,"vw":11.42625},{"c":11.44,"h":11.44,"l":11.41,"n":28,"o":11.41,"t":"2026-10-20T16:20:00Z","v":795,"vw":11.425},{"c":11.46,"h":11.46,"l":11.44,"n":16,"o":11.44,"t":"2026-10-20T16:25:00Z","v":493,"vw":11.447912},{"c":11.44,"h":11.44,"l":11.44,"n":8,"o":11.44,"t":"2026-10-20T16:35:00Z","v":245,"vw":11.44},{"c":11.445,"h":11.445,"l":11.445,"n":15,"o":11.445,"t":"2026-10-20T16:40:00Z","v":745,"vw":11.445},{"c":11.44,"h":11.46,"l":11.44,"n":30,"o":11.46,"t":"2026-10-20T16:50:00Z","v":2590,"vw":11.453583},{"c":11.45,"h":11.45,"l":11.435,"n":23,"o":11.44,"t":"2026-10-20T16:55:00Z","v":925,"vw":11.441},{"c":11.44,"h":11.44,"l":11.44,"n":30,"o":11.44,"t":"2026-10-20T17:00:00Z","v":1082,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":8,"o":11.45,"t":"2026-10-20T17:20:00Z","v":288,"vw":11.45},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-20T17:25:00Z","v":101,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T17:30:00Z","v":100,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":5,"o":11.44,"t":"2026-10-20T17:35:00Z","v":334,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-20T17:45:00Z","v":440,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":5,"o":11.45,"t":"2026-10-20T17:50:00Z","v":229,"vw":11.45},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-20T17:55:00Z","v":105,"vw":11.44},{"c":11.46,"h":11.46,"l":11.46,"n":8,"o":11.46,"t":"2026-10-20T18:05:00Z","v":481,"vw":11.46},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-20T18:10:00Z","v":149,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-20T18:15:00Z","v":100,"vw":11.44},{"c":11.45,"h":11.45,"l":11.41,"n":79,"o":11.44,"t":"2026-10-20T18:20:00Z","v":3043,"vw":11.436482},{"c":11.435,"h":11.435,"l":11.435,"n":6,"o":11.435,"t":"2026-10-20T18:25:00Z","v":300,"vw":11.435},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T18:35:00Z","v":100,"vw":11.41},{"c":11.4,"h":11.415,"l":11.4,"n":61,"o":11.41,"t":"2026-10-20T18:40:00Z","v":11820,"vw":11.400992},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-20T19:00:00Z","v":200,"vw":11.39},{"c":11.4,"h":11.4,"l":11.4,"n":14,"o":11.4,"t":"2026-10-20T19:05:00Z","v":715,"vw":11.4},{"c":11.4,"h":11.42,"l":11.39,"n":135,"o":11.42,"t":"2026-10-20T19:10:00Z","v":16258,"vw":11.405901},{"c":11.41,"h":11.41,"l":11.4,"n":25,"o":11.4,"t":"2026-10-20T19:15:00Z","v":1845,"vw":11.405},{"c":11.41,"h":11.41,"l":11.41,"n":28,"o":11.41,"t":"2026-10-20T19:20:00Z","v":2384,"vw":11.41},{"c":11.42,"h":11.42,"l":11.4,"n":125,"o":11.4,"t":"2026-10-20T19:40:00Z","v":9074,"vw":11.404138},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T19:45:00Z","v":100,"vw":11.42},{"c":11.45,"h":11.45,"l":11.44,"n":38,"o":11.44,"t":"2026-10-20T19:50:00Z","v":2602,"vw":11.44451},{"c":11.45,"h":11.45,"l":11.43,"n":189,"o":11.45,"t":"2026-10-20T19:55:00Z","v":4517,"vw":11.44059},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-20T20:00:00Z","v":3799,"vw":11.45},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-21T13:30:00Z","v":101,"vw":11.41},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-21T13:55:00Z","v":165,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-21T14:00:00Z","v":201,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-21T14:05:00Z","v":101,"vw":11.48},{"c":11.475,"h":11.475,"l":11.475,"n":1,"o":11.475,"t":"2026-10-21T14:15:00Z","v":100,"vw":11.475},{"c":11.475,"h":11.475,"l":11.475,"n":1,"o":11.475,"t":"2026-10-21T14:35:00Z","v":100,"vw":11.475},{"c":11.49,"h":11.49,"l":11.475,"n":7,"o":11.475,"t":"2026-10-21T14:40:00Z","v":472,"vw":11.485},{"c":11.52,"h":11.52,"l":11.52,"n":23,"o":11.52,"t":"2026-10-21T14:55:00Z","v":470,"vw":11.52},{"c":11.5,"h":11.5,"l":11.5,"n":25,"o":11.5,"t":"2026-10-21T15:00:00Z","v":746,"vw":11.5},{"c":11.47,"h":11.47,"l":11.47,"n":4,"o":11.47,"t":"2026-10-21T15:05:00Z","v":112,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-21T15:25:00Z","v":104,"vw":11.47},{"c":11.48,"h":11.48,"l":11.44,"n":39,"o":11.46,"t":"2026-10-21T15:30:00Z","v":678,"vw":11.455},{"c":11.525,"h":11.525,"l":11.5,"n":12,"o":11.5,"t":"2026-10-21T15:35:00Z","v":967,"vw":11.508333},{"c":11.51,"h":11.51,"l":11.51,"n":10,"o":11.51,"t":"2026-10-21T16:20:00Z","v":280,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":9,"o":11.5,"t":"2026-10-21T16:25:00Z","v":187,"vw":11.5},{"c":11.52,"h":11.53,"l":11.52,"n":29,"o":11.52,"t":"2026-10-21T16:30:00Z","v":1458,"vw":11.522727},{"c":11.495,"h":11.495,"l":11.495,"n":6,"o":11.495,"t":"2026-10-21T16:40:00Z","v":136,"vw":11.495},{"c":11.48,"h":11.48,"l":11.48,"n":10,"o":11.48,"t":"2026-10-21T17:00:00Z","v":211,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":6,"o":11.48,"t":"2026-10-21T17:15:00Z","v":329,"vw":11.48},{"c":11.535,"h":11.535,"l":11.51,"n":18,"o":11.51,"t":"2026-10-21T17:20:00Z","v":766,"vw":11.514167},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-21T17:30:00Z","v":108,"vw":11.53},{"c":11.56,"h":11.56,"l":11.54,"n":11,"o":11.54,"t":"2026-10-21T17:35:00Z","v":324,"vw":11.55},{"c":11.58,"h":11.58,"l":11.58,"n":9,"o":11.58,"t":"2026-10-21T17:55:00Z","v":238,"vw":11.58},{"c":11.615,"h":11.615,"l":11.61,"n":9,"o":11.61,"t":"2026-10-21T18:10:00Z","v":228,"vw":11.6125},{"c":11.6,"h":11.6,"l":11.6,"n":8,"o":11.6,"t":"2026-10-21T18:25:00Z","v":417,"vw":11.6},{"c":11.59,"h":11.59,"l":11.59,"n":5,"o":11.59,"t":"2026-10-21T18:35:00Z","v":125,"vw":11.59},{"c":11.58,"h":11.6,"l":11.58,"n":32,"o":11.59,"t":"2026-10-21T18:45:00Z","v":1347,"vw":11.59},{"c":11.555,"h":11.555,"l":11.555,"n":6,"o":11.555,"t":"2026-10-21T19:00:00Z","v":848,"vw":11.555},{"c":11.6,"h":11.6,"l":11.57,"n":28,"o":11.57,"t":"2026-10-21T19:05:00Z","v":2819,"vw":11.585385},{"c":11.61,"h":11.61,"l":11.58,"n":68,"o":11.59,"t":"2026-10-21T19:10:00Z","v":3337,"vw":11.586842},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-21T19:20:00Z","v":116,"vw":11.6},{"c":11.57,"h":11.59,"l":11.57,"n":77,"o":11.59,"t":"2026-10-21T19:30:00Z","v":1542,"vw":11.582795},{"c":11.55,"h":11.575,"l":11.55,"n":51,"o":11.57,"t":"2026-10-21T19:40:00Z","v":3589,"vw":11.561546},{"c":11.54,"h":11.555,"l":11.54,"n":8,"o":11.555,"t":"2026-10-21T19:45:00Z","v":279,"vw":11.5475},{"c":11.52,"h":11.54,"l":11.52,"n":47,"o":11.54,"t":"2026-10-21T19:50:00Z","v":1445,"vw":11.524444},{"c":11.51,"h":11.52,"l":11.49,"n":188,"o":11.5,"t":"2026-10-21T19:55:00Z","v":8285,"vw":11.497791},{"c":11.52,"h":11.52,"l":11.52,"n":7,"o":11.52,"t":"2026-10-21T20:00:00Z","v":3155,"vw":11.52},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-22T13:30:00Z","v":124,"vw":11.38},{"c":11.3,"h":11.3,"l":11.27,"n":10,"o":11.27,"t":"2026-10-22T13:40:00Z","v":396,"vw":11.28},{"c":11.25,"h":11.25,"l":11.23,"n":10,"o":11.23,"t":"2026-10-22T13:45:00Z","v":808,"vw":11.24},{"c":11.1201,"h":11.18,"l":11.1201,"n":7,"o":11.18,"t":"2026-10-22T13:50:00Z","v":1806,"vw":11.130083},{"c":11.19,"h":11.19,"l":11.155,"n":19,"o":11.155,"t":"2026-10-22T13:55:00Z","v":1264,"vw":11.164375},{"c":11.2316,"h":11.2316,"l":11.21,"n":9,"o":11.21,"t":"2026-10-22T14:00:00Z","v":863,"vw":11.22284},{"c":11.18,"h":11.25,"l":11.18,"n":10,"o":11.25,"t":"2026-10-22T14:05:00Z","v":460,"vw":11.231723},{"c":11.2,"h":11.2,"l":11.17,"n":28,"o":11.17,"t":"2026-10-22T14:15:00Z","v":744,"vw":11.19},{"c":11.2,"h":11.23,"l":11.15,"n":33,"o":11.18,"t":"2026-10-22T14:20:00Z","v":2303,"vw":11.176579},{"c":11.16,"h":11.2,"l":11.16,"n":45,"o":11.2,"t":"2026-10-22T14:25:00Z","v":3109,"vw":11.182471},{"c":11.18,"h":11.18,"l":11.12,"n":23,"o":11.16,"t":"2026-10-22T14:30:00Z","v":1174,"vw":11.13875},{"c":11.16,"h":11.18,"l":11.16,"n":94,"o":11.18,"t":"2026-10-22T14:35:00Z","v":3901,"vw":11.164038},{"c":11.19,"h":11.195,"l":11.17,"n":72,"o":11.19,"t":"2026-10-22T14:40:00Z","v":2899,"vw":11.185815},{"c":11.19,"h":11.19,"l":11.17,"n":57,"o":11.18,"t":"2026-10-22T14:45:00Z","v":2775,"vw":11.18},{"c":11.19,"h":11.19,"l":11.18,"n":10,"o":11.19,"t":"2026-10-22T14:50:00Z","v":660,"vw":11.188333},{"c":11.22,"h":11.22,"l":11.18,"n":30,"o":11.18,"t":"2026-10-22T14:55:00Z","v":1714,"vw":11.193333},{"c":11.205,"h":11.205,"l":11.205,"n":4,"o":11.205,"t":"2026-10-22T15:00:00Z","v":110,"vw":11.205},{"c":11.15,"h":11.19,"l":11.14,"n":115,"o":11.19,"t":"2026-10-22T15:10:00Z","v":5496,"vw":11.175357},{"c":11.16,"h":11.17,"l":11.14,"n":44,"o":11.14,"t":"2026-10-22T15:15:00Z","v":1944,"vw":11.156903},{"c":11.16,"h":11.17,"l":11.16,"n":3,"o":11.17,"t":"2026-10-22T15:20:00Z","v":210,"vw":11.165},{"c":11.175,"h":11.18,"l":11.155,"n":23,"o":11.155,"t":"2026-10-22T15:25:00Z","v":1355,"vw":11.173056},{"c":11.2,"h":11.2,"l":11.18,"n":11,"o":11.18,"t":"2026-10-22T15:30:00Z","v":563,"vw":11.194},{"c":11.19,"h":11.19,"l":11.19,"n":7,"o":11.19,"t":"2026-10-22T15:35:00Z","v":170,"vw":11.19},{"c":11.23,"h":11.23,"l":11.21,"n":23,"o":11.21,"t":"2026-10-22T15:40:00Z","v":1371,"vw":11.224444},{"c":11.21,"h":11.21,"l":11.21,"n":11,"o":11.21,"t":"2026-10-22T15:45:00Z","v":487,"vw":11.21},{"c":11.23,"h":11.23,"l":11.22,"n":22,"o":11.22,"t":"2026-10-22T15:50:00Z","v":493,"vw":11.225},{"c":11.28,"h":11.28,"l":11.24,"n":17,"o":11.24,"t":"2026-10-22T15:55:00Z","v":1040,"vw":11.245},{"c":11.29,"h":11.3,"l":11.28,"n":13,"o":11.29,"t":"2026-10-22T16:00:00Z","v":1022,"vw":11.2875},{"c":11.29,"h":11.29,"l":11.29,"n":5,"o":11.29,"t":"2026-10-22T16:05:00Z","v":234,"vw":11.29},{"c":11.31,"h":11.31,"l":11.3,"n":16,"o":11.3,"t":"2026-10-22T16:15:00Z","v":616,"vw":11.305},{"c":11.345,"h":11.345,"l":11.33,"n":20,"o":11.33,"t":"2026-10-22T16:20:00Z","v":1245,"vw":11.3315},{"c":11.35,"h":11.35,"l":11.34,"n":9,"o":11.34,"t":"2026-10-22T16:30:00Z","v":600,"vw":11.345},{"c":11.42,"h":11.42,"l":11.395,"n":10,"o":11.4,"t":"2026-10-22T16:35:00Z","v":457,"vw":11.40625},{"c":11.41,"h":11.41,"l":11.41,"n":10,"o":11.41,"t":"2026-10-22T16:40:00Z","v":336,"vw":11.41},{"c":11.45,"h":11.45,"l":11.43,"n":16,"o":11.43,"t":"2026-10-22T16:50:00Z","v":793,"vw":11.446},{"c":11.44,"h":11.44,"l":11.44,"n":7,"o":11.44,"t":"2026-10-22T17:00:00Z","v":152,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-22T17:05:00Z","v":100,"vw":11.44},{"c":11.39,"h":11.39,"l":11.35,"n":54,"o":11.35,"t":"2026-10-22T17:10:00Z","v":1290,"vw":11.358896},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-22T17:20:00Z","v":102,"vw":11.33},{"c":11.36,"h":11.36,"l":11.36,"n":7,"o":11.36,"t":"2026-10-22T17:25:00Z","v":511,"vw":11.36},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-22T17:30:00Z","v":100,"vw":11.34},{"c":11.36,"h":11.37,"l":11.34,"n":41,"o":11.34,"t":"2026-10-22T17:45:00Z","v":2615,"vw":11.347517},{"c":11.34,"h":11.34,"l":11.34,"n":12,"o":11.34,"t":"2026-10-22T18:00:00Z","v":592,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":3,"o":11.34,"t":"2026-10-22T18:05:00Z","v":300,"vw":11.34},{"c":11.37,"h":11.37,"l":11.35,"n":24,"o":11.35,"t":"2026-10-22T18:15:00Z","v":734,"vw":11.36},{"c":11.35,"h":11.37,"l":11.35,"n":18,"o":11.37,"t":"2026-10-22T18:25:00Z","v":761,"vw":11.365181},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-22T18:30:00Z","v":203,"vw":11.34},{"c":11.36,"h":11.36,"l":11.355,"n":8,"o":11.36,"t":"2026-10-22T18:45:00Z","v":924,"vw":11.358973},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-22T18:50:00Z","v":203,"vw":11.34},{"c":11.33,"h":11.34,"l":11.33,"n":4,"o":11.34,"t":"2026-10-22T18:55:00Z","v":218,"vw":11.335},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-22T19:00:00Z","v":207,"vw":11.3},{"c":11.3,"h":11.3,"l":11.28,"n":28,"o":11.28,"t":"2026-10-22T19:05:00Z","v":984,"vw":11.295},{"c":11.31,"h":11.31,"l":11.29,"n":41,"o":11.29,"t":"2026-10-22T19:20:00Z","v":1652,"vw":11.305127},{"c":11.3,"h":11.3,"l":11.3,"n":12,"o":11.3,"t":"2026-10-22T19:25:00Z","v":658,"vw":11.3},{"c":11.28,"h":11.28,"l":11.28,"n":14,"o":11.28,"t":"2026-10-22T19:30:00Z","v":710,"vw":11.28},{"c":11.28,"h":11.28,"l":11.27,"n":41,"o":11.28,"t":"2026-10-22T19:35:00Z","v":1151,"vw":11.273641},{"c":11.24,"h":11.28,"l":11.23,"n":61,"o":11.28,"t":"2026-10-22T19:40:00Z","v":4512,"vw":11.262652},{"c":11.255,"h":11.255,"l":11.245,"n":89,"o":11.245,"t":"2026-10-22T19:45:00Z","v":4361,"vw":11.24739},{"c":11.25,"h":11.265,"l":11.24,"n":110,"o":11.26,"t":"2026-10-22T19:50:00Z","v":4710,"vw":11.252844},{"c":11.22,"h":11.24,"l":11.2,"n":240,"o":11.24,"t":"2026-10-22T19:55:00Z","v":11061,"vw":11.227292},{"c":11.19,"h":11.19,"l":11.19,"n":11,"o":11.19,"t":"2026-10-22T20:00:00Z","v":3428,"vw":11.19}],"history":[{"c":17.57,"h":17.64,"l":17,"n":1203,"o":17,"t":"2024-10-21T04:00:00Z","v":72929,"vw":17.417041},{"c":17.46,"h":17.75,"l":17.39,"n":658,"o":17.75,"t":"2024-10-22T04:00:00Z","v":27949,"vw":17.520708},{"c":17.01,"h":17.405,"l":17,"n":640,"o":17.32,"t":"2024-10-23T04:00:00Z","v":25990,"vw":17.123119},{"c":17.28,"h":17.47,"l":17.0146,"n":835,"o":17.12,"t":"2024-10-24T04:00:00Z","v":63600,"vw":17.275552},{"c":17.42,"h":17.45,"l":17.25,"n":806,"o":17.39,"t":"2024-10-25T04:00:00Z","v":36913,"vw":17.360029},{"c":17.01,"h":17.26,"l":16.75,"n":1331,"o":17.26,"t":"2024-10-28T04:00:00Z","v":56276,"vw":16.940297},{"c":16.8,"h":17.27,"l":16.8,"n":721,"o":16.97,"t":"2024-10-29T04:00:00Z","v":33913,"vw":16.945747},{"c":17.18,"h":17.2388,"l":16.8,"n":1291,"o":16.95,"t":"2024-10-30T04:00:00Z","v":60251,"vw":17.1036},{"c":19.53,"h":19.99,"l":18.7,"n":2548,"o":18.72,"t":"2024-10-31T04:00:00Z","v":188496,"vw":19.335578},{"c":19.64,"h":20.19,"l":19.3818,"n":1509,"o":19.62,"t":"2024-11-01T04:00:00Z","v":92685,"vw":19.798582},{"c":20.18,"h":20.4,"l":19.61,"n":1563,"o":19.75,"t":"2024-11-04T05:00:00Z","v":95099,"vw":20.011331},{"c":20.86,"h":20.86,"l":20.285,"n":1208,"o":20.29,"t":"2024-11-05T05:00:00Z","v":63536,"vw":20.562963},{"c":21.06,"h":21.15,"l":20.64,"n":2058,"o":21.15,"t":"2024-11-06T05:00:00Z","v":145760,"vw":20.936995},{"c":21.04,"h":21.21,"l":20.83,"n":1472,"o":21.21,"t":"2024-11-07T05:00:00Z","v":113717,"vw":20.99878},{"c":20.68,"h":21.04,"l":20.52,"n":1459,"o":21.02,"t":"2024-11-08T05:00:00Z","v":57295,"vw":20.780976},{"c":20.52,"h":20.77,"l":20.43,"n":941,"o":20.77,"t":"2024-11-11T05:00:00Z","v":22776,"vw":20.535397},{"c":20.1,"h":20.59,"l":19.97,"n":895,"o":20.59,"t":"2024-11-12T05:00:00Z","v":43325,"vw":20.162282},{"c":19.92,"h":20.2,"l":19.75,"n":787,"o":19.97,"t":"2024-11-13T05:00:00Z","v":42546,"vw":19.915059},{"c":19.96,"h":20.055,"l":19.735,"n":997,"o":19.88,"t":"2024-11-14T05:00:00Z","v":23883,"vw":19.904003},{"c":19.9,"h":20.11,"l":19.8,"n":1437,"o":19.99,"t":"2024-11-15T05:00:00Z","v":50114,"vw":19.927003},{"c":19.64,"h":20.288,"l":19.59,"n":940,"o":20.09,"t":"2024-11-18T05:00:00Z","v":48026,"vw":19.853263},{"c":19.72,"h":19.7647,"l":19.41,"n":1453,"o":19.67,"t":"2024-11-19T05:00:00Z","v":64262,"vw":19.617659},{"c":19.61,"h":19.8488,"l":19.58,"n":784,"o":19.8,"t":"2024-11-20T05:00:00Z","v":29944,"vw":19.644028},{"c":19.74,"h":19.91,"l":19.59,"n":1325,"o":19.66,"t":"2024-11-21T05:00:00Z","v":52023,"vw":19.747396},{"c":20.34,"h":20.41,"l":19.59,"n":1512,"o":19.59,"t":"2024-11-22T05:00:00Z","v":69692,"vw":20.148442},{"c":20.04,"h":20.3656,"l":19.73,"n":1521,"o":20.17,"t":"2024-11-25T05:00:00Z","v":78062,"vw":20.013193},{"c":19.41,"h":20.17,"l":19.4,"n":677,"o":20.17,"t":"2024-11-26T05:00:00Z","v":35701,"vw":19.616685},{"c":19.52,"h":19.57,"l":19.22,"n":882,"o":19.36,"t":"2024-11-27T05:00:00Z","v":42218,"vw":19.445037},{"c":20.28,"h":20.29,"l":19.87,"n":513,"o":19.87,"t":"2024-11-29T05:00:00Z","v":21988,"vw":20.104432},{"c":20.28,"h":20.38,"l":19.89,"n":1021,"o":20.38,"t":"2024-12-02T05:00:00Z","v":37238,"vw":20.19257},{"c":19.99,"h":20.295,"l":19.845,"n":951,"o":20.28,"t":"2024-12-03T05:00:00Z","v":32267,"vw":19.991586},{"c":20.2,"h":20.22,"l":19.89,"n":978,"o":19.985,"t":"2024-12-04T05:00:00Z","v":41061,"vw":20.089441},{"c":21.04,"h":21.7,"l":20.58,"n":2283,"o":20.81,"t":"2024-12-05T05:00:00Z","v":161924,"vw":21.198578},{"c":20.74,"h":21.27,"l":20.57,"n":1680,"o":21.03,"t":"2024-12-06T05:00:00Z","v":88240,"vw":20.905139},{"c":21.02,"h":21.4004,"l":20.92,"n":972,"o":21.04,"t":"2024-12-09T05:00:00Z","v":50039,"vw":21.14701},{"c":20.96,"h":21.3,"l":20.86,"n":1147,"o":21.1,"t":"2024-12-10T05:00:00Z","v":50107,"vw":21.065148},{"c":21.07,"h":21.14,"l":20.87,"n":1172,"o":21,"t":"2024-12-11T05:00:00Z","v":65384,"vw":20.972217},{"c":20.89,"h":21.07,"l":20.19,"n":699,"o":20.8,"t":"2024-12-12T05:00:00Z","v":37346,"vw":20.679614},{"c":20.83,"h":21.08,"l":20.74,"n":591,"o":21.08,"t":"2024-12-13T05:00:00Z","v":40306,"vw":20.820401},{"c":21.02,"h":21.44,"l":20.825,"n":948,"o":20.85,"t":"2024-12-16T05:00:00Z","v":45160,"vw":21.208379},{"c":20.88,"h":21.06,"l":20.7201,"n":842,"o":21.05,"t":"2024-12-17T05:00:00Z","v":58341,"vw":20.885983},{"c":20.35,"h":20.9355,"l":20.29,"n":1193,"o":20.87,"t":"2024-12-18T05:00:00Z","v":56296,"vw":20.486925},{"c":20.43,"h":20.7,"l":20.39,"n":1600,"o":20.54,"t":"2024-12-19T05:00:00Z","v":43356,"vw":20.536394},{"c":20.27,"h":20.57,"l":20.26,"n":1473,"o":20.26,"t":"2024-12-20T05:00:00Z","v":67622,"vw":20.37406},{"c":21.24,"h":21.38,"l":20.15,"n":1188,"o":20.15,"t":"2024-12-23T05:00:00Z","v":51840,"vw":20.894366},{"c":21.27,"h":21.48,"l":21.2063,"n":449,"o":21.24,"t":"2024-12-24T05:00:00Z","v":17315,"vw":21.353068},{"c":21.34,"h":21.6,"l":21.17,"n":469,"o":21.45,"t":"2024-12-26T05:00:00Z","v":13709,"vw":21.334998},{"c":21.16,"h":21.37,"l":20.84,"n":780,"o":21.27,"t":"2024-12-27T05:00:00Z","v":37170,"vw":21.062016},{"c":21.44,"h":21.5,"l":20.9505,"n":644,"o":20.99,"t":"2024-12-30T05:00:00Z","v":23743,"vw":21.320375},{"c":21.61,"h":21.7,"l":21.35,"n":1018,"o":21.7,"t":"2024-12-31T05:00:00Z","v":45792,"vw":21.585251},{"c":21.72,"h":21.9752,"l":21.38,"n":1271,"o":21.55,"t":"2025-01-02T05:00:00Z","v":52403,"vw":21.735639},{"c":21.77,"h":21.9,"l":21.4874,"n":1169,"o":21.9,"t":"2025-01-03T05:00:00Z","v":65781,"vw":21.659195},{"c":21.74,"h":22.07,"l":21.71,"n":1067,"o":21.83,"t":"2025-01-06T05:00:00Z","v":66746,"vw":21.863973},{"c":22.03,"h":22.08,"l":21.75,"n":1072,"o":21.87,"t":"2025-01-07T05:00:00Z","v":46711,"vw":21.957647},{"c":20.41,"h":22,"l":20.22,"n":1708,"o":21.84,"t":"2025-01-08T05:00:00Z","v":112192,"vw":20.808055},{"c":20.29,"h":20.88,"l":20.01,"n":1144,"o":20.6,"t":"2025-01-10T05:00:00Z","v":55754,"vw":20.320523},{"c":20.32,"h":20.63,"l":20.28,"n":1208,"o":20.47,"t":"2025-01-13T05:00:00Z","v":38831,"vw":20.379799},{"c":20.86,"h":20.88,"l":20.21,"n":1455,"o":20.32,"t":"2025-01-14T05:00:00Z","v":55900,"vw":20.656617},{"c":21.1,"h":21.22,"l":20.8968,"n":1136,"o":20.9,"t":"2025-01-15T05:00:00Z","v":60816,"vw":21.08454},{"c":20.87,"h":21.17,"l":20.87,"n":1202,"o":21.055,"t":"2025-01-16T05:00:00Z","v":49991,"vw":20.990083},{"c":20.49,"h":21.14,"l":20.42,"n":540,"o":21.01,"t":"2025-01-17T05:00:00Z","v":26067,"vw":20.609255},{"c":20.87,"h":21.1479,"l":20.41,"n":927,"o":20.69,"t":"2025-01-21T05:00:00Z","v":50882,"vw":20.855857},{"c":20.92,"h":21.7287,"l":20.9,"n":1456,"o":21.05,"t":"2025-01-22T05:00:00Z","v":82582,"vw":21.319159},{"c":20.3,"h":21.11,"l":20.21,"n":1353,"o":21.07,"t":"2025-01-23T05:00:00Z","v":49182,"vw":20.555416},{"c":20.32,"h":20.54,"l":20.18,"n":922,"o":20.18,"t":"2025-01-24T05:00:00Z","v":39487,"vw":20.393298},{"c":19.92,"h":20.29,"l":19.58,"n":2242,"o":20.18,"t":"2025-01-27T05:00:00Z","v":112480,"vw":19.874881},{"c":19.64,"h":20,"l":19.61,"n":1162,"o":19.99,"t":"2025-01-28T05:00:00Z","v":47868,"vw":19.794747},{"c":19.75,"h":19.96,"l":19.59,"n":1448,"o":19.59,"t":"2025-01-29T05:00:00Z","v":62344,"vw":19.77499},{"c":19.5,"h":19.76,"l":18.91,"n":1821,"o":19.67,"t":"2025-01-30T05:00:00Z","v":85458,"vw":19.295162},{"c":19.02,"h":19.6424,"l":19,"n":1179,"o":19.4,"t":"2025-01-31T05:00:00Z","v":58257,"vw":19.331906},{"c":18.55,"h":18.8497,"l":18.07,"n":1410,"o":18.43,"t":"2025-02-03T05:00:00Z","v":99533,"vw":18.438035},{"c":18.88,"h":19.11,"l":18.55,"n":747,"o":18.57,"t":"2025-02-04T05:00:00Z","v":32942,"vw":18.918656},{"c":18.95,"h":19.12,"l":18.805,"n":911,"o":18.88,"t":"2025-02-05T05:00:00Z","v":23234,"vw":18.942685},{"c":18.72,"h":18.96,"l":18.63,"n":1214,"o":18.84,"t":"2025-02-06T05:00:00Z","v":44965,"vw":18.753748},{"c":18.91,"h":18.98,"l":18.78,"n":990,"o":18.81,"t":"2025-02-07T05:00:00Z","v":37144,"vw":18.890369},{"c":19.28,"h":19.33,"l":18.91,"n":995,"o":18.91,"t":"2025-02-10T05:00:00Z","v":29728,"vw":19.244595},{"c":18.95,"h":19.28,"l":18.87,"n":1166,"o":19.24,"t":"2025-02-11T05:00:00Z","v":45671,"vw":19.08728},{"c":18.8,"h":19.02,"l":18.6,"n":879,"o":18.95,"t":"2025-02-12T05:00:00Z","v":51998,"vw":18.833558},{"c":18.75,"h":18.88,"l":18.65,"n":875,"o":18.79,"t":"2025-02-13T05:00:00Z","v":47033,"vw":18.785932},{"c":18.66,"h":19.04,"l":18.49,"n":1171,"o":18.67,"t":"2025-02-14T05:00:00Z","v":49453,"vw":18.635008},{"c":18.87,"h":19.11,"l":18.65,"n":1292,"o":18.71,"t":"2025-02-18T05:00:00Z","v":64638,"vw":18.929295},{"c":18.9,"h":18.97,"l":18.59,"n":1335,"o":18.8,"t":"2025-02-19T05:00:00Z","v":74165,"vw":18.796556},{"c":18.87,"h":19.168,"l":18.66,"n":1019,"o":18.84,"t":"2025-02-20T05:00:00Z","v":30701,"vw":18.828693},{"c":18.47,"h":18.97,"l":18.39,"n":972,"o":18.87,"t":"2025-02-21T05:00:00Z","v":47765,"vw":18.608456},{"c":18.08,"h":18.65,"l":18.01,"n":733,"o":18.55,"t":"2025-02-24T05:00:00Z","v":48647,"vw":18.31921},{"c":18.13,"h":18.21,"l":17.86,"n":1318,"o":18.02,"t":"2025-02-25T05:00:00Z","v":74046,"vw":18.086581},{"c":18.05,"h":18.34,"l":18.03,"n":758,"o":18.31,"t":"2025-02-26T05:00:00Z","v":42534,"vw":18.185805},{"c":17.72,"h":18.31,"l":17.72,"n":975,"o":18.02,"t":"2025-02-27T05:00:00Z","v":50793,"vw":17.931688},{"c":17.6,"h":17.81,"l":17.5,"n":1878,"o":17.68,"t":"2025-02-28T05:00:00Z","v":85724,"vw":17.614589},{"c":16.73,"h":17.83,"l":16.56,"n":1787,"o":17.69,"t":"2025-03-03T05:00:00Z","v":95183,"vw":16.938154},{"c":16.02,"h":16.57,"l":16,"n":1432,"o":16.52,"t":"2025-03-04T05:00:00Z","v":101236,"vw":16.186449},{"c":16.54,"h":16.58,"l":15.98,"n":2146,"o":16.01,"t":"2025-03-05T05:00:00Z","v":135905,"vw":16.302511},{"c":16.75,"h":17.09,"l":16.43,"n":1409,"o":16.55,"t":"2025-03-06T05:00:00Z","v":99705,"vw":16.73098},{"c":16.91,"h":17.43,"l":16.69,"n":1196,"o":16.69,"t":"2025-03-07T05:00:00Z","v":66537,"vw":17.050635},{"c":15.88,"h":16.68,"l":15.78,"n":1307,"o":16.68,"t":"2025-03-10T04:00:00Z","v":95664,"vw":15.99499},{"c":15.93,"h":16.095,"l":15.62,"n":1718,"o":15.99,"t":"2025-03-11T04:00:00Z","v":109507,"vw":15.800691},{"c":16.3,"h":16.31,"l":15.93,"n":1188,"o":16.02,"t":"2025-03-12T04:00:00Z","v":52240,"vw":16.187443},{"c":15.99,"h":16.33,"l":15.84,"n":1078,"o":16.22,"t":"2025-03-13T04:00:00Z","v":76308,"vw":16.007244},{"c":16.74,"h":16.97,"l":16.16,"n":1324,"o":16.16,"t":"2025-03-14T04:00:00Z","v":99130,"vw":16.680031},{"c":16.79,"h":17.215,"l":16.59,"n":1668,"o":16.73,"t":"2025-03-17T04:00:00Z","v":122547,"vw":16.782209},{"c":16.95,"h":17.27,"l":16.74,"n":1277,"o":16.844,"t":"2025-03-18T04:00:00Z","v":117258,"vw":16.933183},{"c":17.4,"h":17.5,"l":16.8,"n":1450,"o":16.85,"t":"2025-03-19T04:00:00Z","v":114545,"vw":17.362285},{"c":16.57,"h":17.3482,"l":15.09,"n":3168,"o":16.06,"t":"2025-03-20T04:00:00Z","v":236820,"vw":16.50884},{"c":16.12,"h":16.72,"l":16.035,"n":1358,"o":16.21,"t":"2025-03-21T04:00:00Z","v":105294,"vw":16.32652},{"c":16.36,"h":16.59,"l":16.13,"n":1809,"o":16.13,"t":"2025-03-24T04:00:00Z","v":177184,"vw":16.375743},{"c":16.36,"h":16.56,"l":16.2,"n":1423,"o":16.36,"t":"2025-03-25T04:00:00Z","v":142674,"vw":16.309824},{"c":16.99,"h":17.066,"l":16.31,"n":1290,"o":16.31,"t":"2025-03-26T04:00:00Z","v":97307,"vw":16.935579},{"c":16.09,"h":16.88,"l":16.08,"n":1243,"o":16.88,"t":"2025-03-27T04:00:00Z","v":109150,"vw":16.296986},{"c":15.99,"h":16.15,"l":15.91,"n":809,"o":16.01,"t":"2025-03-28T04:00:00Z","v":57481,"vw":16.041912},{"c":15.79,"h":16,"l":15.71,"n":628,"o":15.84,"t":"2025-03-31T04:00:00Z","v":40490,"vw":15.819166},{"c":16.01,"h":16.08,"l":15.71,"n":1408,"o":15.72,"t":"2025-04-01T04:00:00Z","v":84496,"vw":15.953555},{"c":16.28,"h":16.32,"l":15.8,"n":1005,"o":15.8,"t":"2025-04-02T04:00:00Z","v":72419,"vw":16.095423},{"c":15.64,"h":16.275,"l":15.61,"n":2346,"o":15.97,"t":"2025-04-03T04:00:00Z","v":158702,"vw":15.897154},{"c":14.27,"h":15.17,"l":14.06,"n":3205,"o":15.17,"t":"2025-04-04T04:00:00Z","v":194192,"vw":14.468796},{"c":13.93,"h":14.5,"l":13.6,"n":1998,"o":13.88,"t":"2025-04-07T04:00:00Z","v":167993,"vw":13.960008},{"c":13.44,"h":14.45,"l":13.35,"n":2078,"o":14.37,"t":"2025-04-08T04:00:00Z","v":206771,"vw":13.866588},{"c":14.83,"h":15.04,"l":13.19,"n":1877,"o":13.28,"t":"2025-04-09T04:00:00Z","v":166360,"vw":14.4058},{"c":13.75,"h":14.44,"l":13.66,"n":2206,"o":14.44,"t":"2025-04-10T04:00:00Z","v":156590,"vw":13.921971},{"c":14.32,"h":14.37,"l":13.58,"n":1411,"o":13.98,"t":"2025-04-11T04:00:00Z","v":90675,"vw":13.932699},{"c":14.4,"h":14.73,"l":14.251,"n":1717,"o":14.52,"t":"2025-04-14T04:00:00Z","v":118937,"vw":14.408954},{"c":14.79,"h":14.945,"l":14.29,"n":1259,"o":14.29,"t":"2025-04-15T04:00:00Z","v":89077,"vw":14.755516},{"c":15.15,"h":15.38,"l":14.88,"n":1335,"o":14.89,"t":"2025-04-16T04:00:00Z","v":77393,"vw":15.161915},{"c":15.35,"h":15.495,"l":15.12,"n":1611,"o":15.33,"t":"2025-04-17T04:00:00Z","v":85923,"vw":15.307534},{"c":15.24,"h":15.34,"l":14.89,"n":1022,"o":15.09,"t":"2025-04-21T04:00:00Z","v":68260,"vw":15.193071},{"c":15.31,"h":15.58,"l":15.1578,"n":1164,"o":15.48,"t":"2025-04-22T04:00:00Z","v":58456,"vw":15.32139},{"c":15.39,"h":15.73,"l":15.31,"n":1234,"o":15.44,"t":"2025-04-23T04:00:00Z","v":78546,"vw":15.488223},{"c":15.23,"h":15.59,"l":15.13,"n":1128,"o":15.54,"t":"2025-04-24T04:00:00Z","v":73281,"vw":15.272124},{"c":15.36,"h":15.5,"l":14.98,"n":1376,"o":15.03,"t":"2025-04-25T04:00:00Z","v":71641,"vw":15.34954},{"c":15.38,"h":15.49,"l":15.2,"n":1195,"o":15.32,"t":"2025-04-28T04:00:00Z","v":94554,"vw":15.317319},{"c":15.25,"h":15.4,"l":15.12,"n":1165,"o":15.33,"t":"2025-04-29T04:00:00Z","v":102829,"vw":15.293899},{"c":15.19,"h":15.21,"l":14.75,"n":1183,"o":15.09,"t":"2025-04-30T04:00:00Z","v":83938,"vw":15.084706},{"c":15.45,"h":15.62,"l":15.17,"n":1616,"o":15.17,"t":"2025-05-01T04:00:00Z","v":122118,"vw":15.420977},{"c":15.75,"h":15.82,"l":15.41,"n":1046,"o":15.47,"t":"2025-05-02T04:00:00Z","v":69556,"vw":15.647936},{"c":15.31,"h":15.61,"l":15.31,"n":981,"o":15.61,"t":"2025-05-05T04:00:00Z","v":56912,"vw":15.420812},{"c":15.63,"h":15.775,"l":15.29,"n":1220,"o":15.29,"t":"2025-05-06T04:00:00Z","v":92427,"vw":15.6641},{"c":15.77,"h":15.88,"l":15.5,"n":1104,"o":15.73,"t":"2025-05-07T04:00:00Z","v":64423,"vw":15.760845},{"c":15.94,"h":16.06,"l":15.725,"n":1246,"o":15.91,"t":"2025-05-08T04:00:00Z","v":78895,"vw":15.934406},{"c":15.78,"h":16.19,"l":15.69,"n":826,"o":16.11,"t":"2025-05-09T04:00:00Z","v":56493,"vw":15.829242},{"c":16.21,"h":16.48,"l":16.1,"n":1278,"o":16.18,"t":"2025-05-12T04:00:00Z","v":54450,"vw":16.230236},{"c":16.44,"h":16.61,"l":16.19,"n":1400,"o":16.19,"t":"2025-05-13T04:00:00Z","v":91561,"vw":16.433648},{"c":16.78,"h":16.975,"l":16.38,"n":2206,"o":16.39,"t":"2025-05-14T04:00:00Z","v":197490,"vw":16.688311},{"c":17.25,"h":17.67,"l":15.6,"n":2916,"o":15.6,"t":"2025-05-15T04:00:00Z","v":181196,"vw":17.117083},{"c":17.27,"h":17.46,"l":17.095,"n":1149,"o":17.4,"t":"2025-05-16T04:00:00Z","v":79074,"vw":17.334736},{"c":17.21,"h":17.365,"l":17.16,"n":934,"o":17.315,"t":"2025-05-19T04:00:00Z","v":40407,"vw":17.235766},{"c":17.01,"h":17.25,"l":16.925,"n":945,"o":17.1,"t":"2025-05-20T04:00:00Z","v":67365,"vw":17.063238},{"c":16.53,"h":17.09,"l":16.53,"n":689,"o":17.07,"t":"2025-05-21T04:00:00Z","v":52765,"vw":16.843455},{"c":17.01,"h":17.13,"l":16.235,"n":1258,"o":16.37,"t":"2025-05-22T04:00:00Z","v":88221,"vw":16.88459},{"c":17.13,"h":17.23,"l":16.79,"n":1101,"o":16.79,"t":"2025-05-23T04:00:00Z","v":34060,"vw":17.121448},{"c":17.17,"h":17.4433,"l":17.0562,"n":1058,"o":17.38,"t":"2025-05-27T04:00:00Z","v":88419,"vw":17.201789},{"c":17.32,"h":17.56,"l":17.09,"n":663,"o":17.17,"t":"2025-05-28T04:00:00Z","v":29306,"vw":17.359701},{"c":17.39,"h":17.48,"l":17.2,"n":668,"o":17.42,"t":"2025-05-29T04:00:00Z","v":39544,"vw":17.377885},{"c":17.14,"h":17.35,"l":16.94,"n":1575,"o":17.35,"t":"2025-05-30T04:00:00Z","v":47174,"vw":17.111686},{"c":17.13,"h":17.32,"l":17.13,"n":921,"o":17.31,"t":"2025-06-02T04:00:00Z","v":31877,"vw":17.218883},{"c":17.6,"h":17.79,"l":17.11,"n":872,"o":17.15,"t":"2025-06-03T04:00:00Z","v":42691,"vw":17.572652},{"c":17.45,"h":17.66,"l":17.29,"n":858,"o":17.53,"t":"2025-06-04T04:00:00Z","v":55481,"vw":17.426387},{"c":17.41,"h":17.61,"l":17.3,"n":1246,"o":17.48,"t":"2025-06-05T04:00:00Z","v":67192,"vw":17.447197},{"c":17.85,"h":17.88,"l":17.48,"n":872,"o":17.48,"t":"2025-06-06T04:00:00Z","v":53828,"vw":17.736366},{"c":17.97,"h":18.08,"l":17.86,"n":784,"o":17.92,"t":"2025-06-09T04:00:00Z","v":37044,"vw":17.961632},{"c":17.83,"h":18.24,"l":17.8,"n":1348,"o":18.03,"t":"2025-06-10T04:00:00Z","v":93463,"vw":17.976532},{"c":18.1,"h":18.15,"l":17.87,"n":927,"o":17.88,"t":"2025-06-11T04:00:00Z","v":48243,"vw":18.018903},{"c":17.94,"h":18.06,"l":17.91,"n":978,"o":18.03,"t":"2025-06-12T04:00:00Z","v":50281,"vw":17.97306},{"c":17.95,"h":18.07,"l":17.86,"n":485,"o":18.07,"t":"2025-06-13T04:00:00Z","v":35215,"vw":17.942713},{"c":17.7,"h":17.92,"l":17.64,"n":1083,"o":17.87,"t":"2025-06-16T04:00:00Z","v":51891,"vw":17.724883},{"c":17.96,"h":18.05,"l":17.66,"n":991,"o":17.68,"t":"2025-06-17T04:00:00Z","v":68334,"vw":17.954646},{"c":17.61,"h":18.04,"l":17.61,"n":1111,"o":18.04,"t":"2025-06-18T04:00:00Z","v":46589,"vw":17.740591},{"c":17.55,"h":17.68,"l":17.45,"n":873,"o":17.68,"t":"2025-06-20T04:00:00Z","v":58598,"vw":17.51444},{"c":16.81,"h":17.6622,"l":16.81,"n":1679,"o":17.55,"t":"2025-06-23T04:00:00Z","v":114433,"vw":17.023243},{"c":16.76,"h":16.9239,"l":16.65,"n":1077,"o":16.73,"t":"2025-06-24T04:00:00Z","v":46084,"vw":16.770145},{"c":16.32,"h":16.78,"l":16.32,"n":751,"o":16.78,"t":"2025-06-25T04:00:00Z","v":43734,"vw":16.513629},{"c":16.78,"h":16.83,"l":16.34,"n":1023,"o":16.58,"t":"2025-06-26T04:00:00Z","v":56049,"vw":16.715897},{"c":16.14,"h":16.81,"l":15.89,"n":1315,"o":16.77,"t":"2025-06-27T04:00:00Z","v":86253,"vw":16.171911},{"c":15.98,"h":16.2,"l":15.8101,"n":868,"o":16.1,"t":"2025-06-30T04:00:00Z","v":52230,"vw":16.00706},{"c":16.06,"h":16.29,"l":15.877,"n":559,"o":15.91,"t":"2025-07-01T04:00:00Z","v":18841,"vw":16.103767},{"c":16.56,"h":16.59,"l":16.02,"n":747,"o":16.13,"t":"2025-07-02T04:00:00Z","v":39126,"vw":16.370345},{"c":16.55,"h":16.62,"l":16.38,"n":382,"o":16.45,"t":"2025-07-03T04:00:00Z","v":18906,"vw":16.507825},{"c":16.12,"h":16.53,"l":15.96,"n":836,"o":16.5,"t":"2025-07-07T04:00:00Z","v":41965,"vw":16.168743},{"c":16.54,"h":16.605,"l":16.2,"n":1326,"o":16.24,"t":"2025-07-08T04:00:00Z","v":66777,"vw":16.440967},{"c":16.66,"h":16.74,"l":16.35,"n":899,"o":16.45,"t":"2025-07-09T04:00:00Z","v":42455,"vw":16.617373},{"c":16.71,"h":17.035,"l":16.56,"n":657,"o":16.56,"t":"2025-07-10T04:00:00Z","v":47671,"vw":16.724856},{"c":15.98,"h":16.67,"l":15.3325,"n":2564,"o":16.47,"t":"2025-07-11T04:00:00Z","v":201126,"vw":15.791878},{"c":15.55,"h":15.97,"l":15.45,"n":1242,"o":15.97,"t":"2025-07-14T04:00:00Z","v":60299,"vw":15.621424},{"c":15.22,"h":15.71,"l":15.19,"n":944,"o":15.55,"t":"2025-07-15T04:00:00Z","v":53407,"vw":15.344872},{"c":15.16,"h":15.2,"l":14.9801,"n":1354,"o":15.16,"t":"2025-07-16T04:00:00Z","v":62296,"vw":15.089956},{"c":15.22,"h":15.291,"l":15.0101,"n":1056,"o":15.08,"t":"2025-07-17T04:00:00Z","v":65434,"vw":15.17129},{"c":15.31,"h":15.5,"l":15.245,"n":1622,"o":15.38,"t":"2025-07-18T04:00:00Z","v":90483,"vw":15.364585},{"c":15.36,"h":15.41,"l":15.22,"n":1528,"o":15.26,"t":"2025-07-21T04:00:00Z","v":58245,"vw":15.354843},{"c":15.33,"h":15.4441,"l":15.25,"n":1467,"o":15.41,"t":"2025-07-22T04:00:00Z","v":66226,"vw":15.375363},{"c":15.78,"h":15.8,"l":15.36,"n":1312,"o":15.36,"t":"2025-07-23T04:00:00Z","v":83183,"vw":15.614503},{"c":15.83,"h":15.85,"l":15.62,"n":1131,"o":15.76,"t":"2025-07-24T04:00:00Z","v":50097,"vw":15.771089},{"c":15.39,"h":15.8,"l":15.36,"n":1127,"o":15.8,"t":"2025-07-25T04:00:00Z","v":37664,"vw":15.518038},{"c":15.42,"h":15.59,"l":15.41,"n":966,"o":15.48,"t":"2025-07-28T04:00:00Z","v":47830,"vw":15.487658},{"c":15.62,"h":15.66,"l":15.28,"n":1224,"o":15.36,"t":"2025-07-29T04:00:00Z","v":70129,"vw":15.502038},{"c":15.25,"h":15.66,"l":15.13,"n":1071,"o":15.66,"t":"2025-07-30T04:00:00Z","v":44751,"vw":15.297747},{"c":15.03,"h":15.26,"l":14.9167,"n":791,"o":15.11,"t":"2025-07-31T04:00:00Z","v":41072,"vw":15.06168},{"c":14.94,"h":14.94,"l":14.605,"n":1194,"o":14.94,"t":"2025-08-01T04:00:00Z","v":64564,"vw":14.833272},{"c":14.58,"h":15.077,"l":14.54,"n":1116,"o":14.95,"t":"2025-08-04T04:00:00Z","v":49738,"vw":14.728102},{"c":14.67,"h":15.05,"l":14.615,"n":3210,"o":14.74,"t":"2025-08-05T04:00:00Z","v":275257,"vw":14.692086},{"c":15.2,"h":15.2,"l":14.84,"n":1820,"o":14.84,"t":"2025-08-06T04:00:00Z","v":79613,"vw":15.089545},{"c":16.02,"h":16.69,"l":15.55,"n":2084,"o":15.61,"t":"2025-08-07T04:00:00Z","v":159385,"vw":16.192184},{"c":16.4,"h":16.575,"l":16.1,"n":1662,"o":16.575,"t":"2025-08-08T04:00:00Z","v":143132,"vw":16.312429},{"c":16.26,"h":16.395,"l":16.19,"n":916,"o":16.38,"t":"2025-08-11T04:00:00Z","v":54290,"vw":16.264005},{"c":16.48,"h":16.715,"l":16.25,"n":1445,"o":16.25,"t":"2025-08-12T04:00:00Z","v":43449,"vw":16.526091},{"c":16.77,"h":16.795,"l":16.22,"n":2218,"o":16.22,"t":"2025-08-13T04:00:00Z","v":152983,"vw":16.591539},{"c":12.9,"h":13.7973,"l":12.39,"n":9839,"o":13.6,"t":"2025-08-14T04:00:00Z","v":998533,"vw":12.955448},{"c":12.31,"h":12.81,"l":12.23,"n":4629,"o":12.8,"t":"2025-08-15T04:00:00Z","v":269276,"vw":12.441094},{"c":12.5,"h":12.705,"l":12.12,"n":3875,"o":12.29,"t":"2025-08-18T04:00:00Z","v":365884,"vw":12.516173},{"c":12.37,"h":12.575,"l":12.24,"n":5194,"o":12.43,"t":"2025-08-19T04:00:00Z","v":406869,"vw":12.35909},{"c":12.98,"h":13.1,"l":12.275,"n":3303,"o":12.45,"t":"2025-08-20T04:00:00Z","v":241759,"vw":12.826628},{"c":13.31,"h":13.37,"l":12.9,"n":2727,"o":12.9,"t":"2025-08-21T04:00:00Z","v":232985,"vw":13.213742},{"c":13.56,"h":13.76,"l":13.22,"n":2416,"o":13.22,"t":"2025-08-22T04:00:00Z","v":177278,"vw":13.541085},{"c":13.07,"h":13.49,"l":13.07,"n":1564,"o":13.49,"t":"2025-08-25T04:00:00Z","v":71717,"vw":13.217035},{"c":13.15,"h":13.2821,"l":13.05,"n":1733,"o":13.05,"t":"2025-08-26T04:00:00Z","v":99360,"vw":13.169635},{"c":13.44,"h":13.49,"l":13.1,"n":1276,"o":13.1,"t":"2025-08-27T04:00:00Z","v":53578,"vw":13.320652},{"c":13.61,"h":13.6719,"l":13.4,"n":1585,"o":13.58,"t":"2025-08-28T04:00:00Z","v":56728,"vw":13.555799},{"c":13.67,"h":13.71,"l":13.46,"n":1822,"o":13.57,"t":"2025-08-29T04:00:00Z","v":87527,"vw":13.622529},{"c":13.65,"h":13.68,"l":13.33,"n":2120,"o":13.52,"t":"2025-09-02T04:00:00Z","v":133183,"vw":13.595559},{"c":13.37,"h":13.62,"l":13.33,"n":2406,"o":13.5,"t":"2025-09-03T04:00:00Z","v":116488,"vw":13.414866},{"c":13.47,"h":13.5,"l":13.285,"n":2101,"o":13.32,"t":"2025-09-04T04:00:00Z","v":95944,"vw":13.433159},{"c":13.37,"h":13.59,"l":13.21,"n":2087,"o":13.39,"t":"2025-09-05T04:00:00Z","v":108991,"vw":13.357263},{"c":13.48,"h":13.48,"l":13.1,"n":1854,"o":13.32,"t":"2025-09-08T04:00:00Z","v":96213,"vw":13.338208},{"c":13.36,"h":13.59,"l":13.35,"n":3403,"o":13.41,"t":"2025-09-09T04:00:00Z","v":201680,"vw":13.477537},{"c":13.71,"h":13.77,"l":13.43,"n":1982,"o":13.44,"t":"2025-09-10T04:00:00Z","v":82921,"vw":13.663976},{"c":13.49,"h":13.715,"l":13.46,"n":2181,"o":13.6,"t":"2025-09-11T04:00:00Z","v":97333,"vw":13.524499},{"c":13.67,"h":13.77,"l":13.485,"n":2406,"o":13.5,"t":"2025-09-12T04:00:00Z","v":114534,"vw":13.671888},{"c":13.68,"h":13.81,"l":13.495,"n":1959,"o":13.66,"t":"2025-09-15T04:00:00Z","v":76165,"vw":13.673645},{"c":13.86,"h":13.92,"l":13.59,"n":1987,"o":13.71,"t":"2025-09-16T04:00:00Z","v":102361,"vw":13.789546},{"c":13.87,"h":14.2282,"l":13.82,"n":2315,"o":13.97,"t":"2025-09-17T04:00:00Z","v":106040,"vw":13.98224},{"c":13.73,"h":13.91,"l":13.64,"n":1687,"o":13.91,"t":"2025-09-18T04:00:00Z","v":63830,"vw":13.724094},{"c":13.52,"h":13.7,"l":13.47,"n":1657,"o":13.7,"t":"2025-09-19T04:00:00Z","v":68521,"vw":13.53588},{"c":13.74,"h":13.79,"l":13.37,"n":1704,"o":13.4,"t":"2025-09-22T04:00:00Z","v":85066,"vw":13.644663},{"c":13.59,"h":14.065,"l":13.58,"n":2297,"o":13.82,"t":"2025-09-23T04:00:00Z","v":133464,"vw":13.833327},{"c":13.78,"h":13.86,"l":13.555,"n":2654,"o":13.67,"t":"2025-09-24T04:00:00Z","v":116465,"vw":13.76103},{"c":13.76,"h":13.8,"l":13.6,"n":2007,"o":13.72,"t":"2025-09-25T04:00:00Z","v":80621,"vw":13.706846},{"c":13.83,"h":13.98,"l":13.75,"n":1594,"o":13.87,"t":"2025-09-26T04:00:00Z","v":57918,"vw":13.838002},{"c":14.11,"h":14.17,"l":13.66,"n":1381,"o":13.8,"t":"2025-09-29T04:00:00Z","v":58685,"vw":13.97868},{"c":14.2,"h":14.26,"l":13.93,"n":1957,"o":13.98,"t":"2025-09-30T04:00:00Z","v":126822,"vw":14.116474},{"c":14.61,"h":14.705,"l":14.12,"n":2639,"o":14.12,"t":"2025-10-01T04:00:00Z","v":193897,"vw":14.51783},{"c":14.54,"h":14.625,"l":14.24,"n":2837,"o":14.57,"t":"2025-10-02T04:00:00Z","v":106939,"vw":14.434728},{"c":14.34,"h":14.6,"l":14.29,"n":2259,"o":14.56,"t":"2025-10-03T04:00:00Z","v":78048,"vw":14.422945},{"c":14.73,"h":14.86,"l":14.3,"n":3993,"o":14.39,"t":"2025-10-06T04:00:00Z","v":253546,"vw":14.575217},{"c":14.59,"h":15.13,"l":14.385,"n":4795,"o":14.62,"t":"2025-10-07T04:00:00Z","v":225479,"vw":14.64094},{"c":14.51,"h":14.73,"l":14.42,"n":2906,"o":14.64,"t":"2025-10-08T04:00:00Z","v":114166,"vw":14.546431},{"c":14.36,"h":14.815,"l":14.28,"n":2022,"o":14.47,"t":"2025-10-09T04:00:00Z","v":80584,"vw":14.398679},{"c":13.45,"h":14.32,"l":13.44,"n":3553,"o":14.32,"t":"2025-10-10T04:00:00Z","v":224771,"vw":13.812461},{"c":13.62,"h":13.67,"l":13.45,"n":1724,"o":13.6,"t":"2025-10-13T04:00:00Z","v":54537,"vw":13.582452},{"c":14.41,"h":14.45,"l":13.41,"n":2573,"o":13.41,"t":"2025-10-14T04:00:00Z","v":120811,"vw":14.132354},{"c":14.63,"h":14.73,"l":14.44,"n":2433,"o":14.59,"t":"2025-10-15T04:00:00Z","v":88373,"vw":14.615563},{"c":14.43,"h":14.72,"l":14.35,"n":1916,"o":14.72,"t":"2025-10-16T04:00:00Z","v":63379,"vw":14.470112},{"c":14.38,"h":14.5,"l":14.05,"n":2202,"o":14.48,"t":"2025-10-17T04:00:00Z","v":85198,"vw":14.329422},{"c":14.83,"h":14.955,"l":14.43,"n":1988,"o":14.43,"t":"2025-10-20T04:00:00Z","v":87032,"vw":14.742461},{"c":14.79,"h":14.98,"l":14.61,"n":1735,"o":14.89,"t":"2025-10-21T04:00:00Z","v":75868,"vw":14.821023},{"c":15.03,"h":15.07,"l":14.78,"n":2353,"o":14.8,"t":"2025-10-22T04:00:00Z","v":74064,"vw":14.950141},{"c":15.44,"h":15.69,"l":15.19,"n":3059,"o":15.19,"t":"2025-10-23T04:00:00Z","v":126504,"vw":15.515301},{"c":15.24,"h":15.5766,"l":15.24,"n":1721,"o":15.38,"t":"2025-10-24T04:00:00Z","v":50994,"vw":15.33448},{"c":15.28,"h":15.39,"l":15.1312,"n":1807,"o":15.35,"t":"2025-10-27T04:00:00Z","v":77168,"vw":15.250213},{"c":15.2,"h":15.4,"l":15.18,"n":1646,"o":15.22,"t":"2025-10-28T04:00:00Z","v":74914,"vw":15.277494},{"c":15.72,"h":15.72,"l":15.33,"n":2066,"o":15.38,"t":"2025-10-29T04:00:00Z","v":72311,"vw":15.531422},{"c":15.4,"h":15.79,"l":15.4,"n":1578,"o":15.61,"t":"2025-10-30T04:00:00Z","v":56806,"vw":15.599454},{"c":15.58,"h":15.64,"l":15.38,"n":1891,"o":15.47,"t":"2025-10-31T04:00:00Z","v":91380,"vw":15.542198},{"c":15.44,"h":15.59,"l":15.12,"n":1837,"o":15.46,"t":"2025-11-03T05:00:00Z","v":73963,"vw":15.372317},{"c":14.17,"h":15.26,"l":14.16,"n":2312,"o":15.26,"t":"2025-11-04T05:00:00Z","v":99260,"vw":14.470105},{"c":14.04,"h":14.315,"l":14.02,"n":2935,"o":14.15,"t":"2025-11-05T05:00:00Z","v":109831,"vw":14.141604},{"c":14,"h":14.32,"l":13.94,"n":2601,"o":13.96,"t":"2025-11-06T05:00:00Z","v":114340,"vw":14.077538},{"c":13.8,"h":13.99,"l":13.63,"n":2032,"o":13.99,"t":"2025-11-07T05:00:00Z","v":72495,"vw":13.783356},{"c":13.67,"h":14.19,"l":13.62,"n":2169,"o":13.98,"t":"2025-11-10T05:00:00Z","v":87632,"vw":13.737789},{"c":14.17,"h":14.23,"l":13.741,"n":1962,"o":13.741,"t":"2025-11-11T05:00:00Z","v":70137,"vw":14.082298},{"c":14.44,"h":14.5,"l":13.96,"n":3247,"o":14.23,"t":"2025-11-12T05:00:00Z","v":128953,"vw":14.25564},{"c":13.34,"h":15.52,"l":13.15,"n":2818,"o":15.52,"t":"2025-11-13T05:00:00Z","v":147379,"vw":13.85317},{"c":13.9,"h":14.17,"l":13.24,"n":3449,"o":13.26,"t":"2025-11-14T05:00:00Z","v":200575,"vw":13.925927},{"c":13.47,"h":13.98,"l":13.36,"n":2774,"o":13.98,"t":"2025-11-17T05:00:00Z","v":146317,"vw":13.568541},{"c":13.51,"h":13.854,"l":13.26,"n":3915,"o":13.48,"t":"2025-11-18T05:00:00Z","v":357777,"vw":13.478847},{"c":13.69,"h":13.74,"l":13.29,"n":3680,"o":13.37,"t":"2025-11-19T05:00:00Z","v":221589,"vw":13.549266},{"c":13.51,"h":14.12,"l":13.46,"n":2953,"o":13.99,"t":"2025-11-20T05:00:00Z","v":156659,"vw":13.727205},{"c":13.57,"h":13.7,"l":13.14,"n":2143,"o":13.41,"t":"2025-11-21T05:00:00Z","v":130468,"vw":13.445557},{"c":13.77,"h":13.78,"l":13.44,"n":2782,"o":13.46,"t":"2025-11-24T05:00:00Z","v":230731,"vw":13.668924},{"c":14.08,"h":14.1,"l":13.55,"n":2443,"o":13.65,"t":"2025-11-25T05:00:00Z","v":125759,"vw":13.94329},{"c":14.14,"h":14.1825,"l":13.96,"n":1973,"o":14.1,"t":"2025-11-26T05:00:00Z","v":93004,"vw":14.128078},{"c":14.35,"h":14.575,"l":14.02,"n":1247,"o":14.02,"t":"2025-11-28T05:00:00Z","v":48661,"vw":14.374171},{"c":14.37,"h":14.62,"l":14.2,"n":2806,"o":14.2,"t":"2025-12-01T05:00:00Z","v":123246,"vw":14.45694},{"c":14.19,"h":14.48,"l":14.01,"n":1844,"o":14.47,"t":"2025-12-02T05:00:00Z","v":96495,"vw":14.15242},{"c":14.42,"h":14.5,"l":14.17,"n":3542,"o":14.17,"t":"2025-12-03T05:00:00Z","v":136751,"vw":14.382867},{"c":14.22,"h":14.57,"l":14.2,"n":2315,"o":14.37,"t":"2025-12-04T05:00:00Z","v":98471,"vw":14.322068},{"c":14.08,"h":14.47,"l":14.01,"n":2845,"o":14.41,"t":"2025-12-05T05:00:00Z","v":102244,"vw":14.169967},{"c":13.69,"h":14.13,"l":13.6,"n":2553,"o":14.12,"t":"2025-12-08T05:00:00Z","v":122381,"vw":13.757976},{"c":13.61,"h":13.815,"l":13.56,"n":2229,"o":13.79,"t":"2025-12-09T05:00:00Z","v":113422,"vw":13.658328},{"c":13.94,"h":14.07,"l":13.36,"n":3909,"o":13.67,"t":"2025-12-10T05:00:00Z","v":250081,"vw":13.805049},{"c":13.88,"h":13.95,"l":13.7,"n":3150,"o":13.93,"t":"2025-12-11T05:00:00Z","v":167765,"vw":13.806411},{"c":13.74,"h":13.94,"l":13.54,"n":2213,"o":13.94,"t":"2025-12-12T05:00:00Z","v":98610,"vw":13.71809},{"c":13.83,"h":13.88,"l":13.61,"n":4149,"o":13.84,"t":"2025-12-15T05:00:00Z","v":236033,"vw":13.803697},{"c":13.94,"h":13.95,"l":13.56,"n":3398,"o":13.77,"t":"2025-12-16T05:00:00Z","v":165912,"vw":13.765604},{"c":13.97,"h":14.435,"l":13.85,"n":4053,"o":14.03,"t":"2025-12-17T05:00:00Z","v":203387,"vw":14.091392},{"c":13.82,"h":14.06,"l":13.72,"n":3062,"o":14,"t":"2025-12-18T05:00:00Z","v":170636,"vw":13.866008},{"c":13.09,"h":14.055,"l":12.46,"n":5720,"o":13.92,"t":"2025-12-19T05:00:00Z","v":419226,"vw":13.108634},{"c":13.85,"h":14.03,"l":13.24,"n":5519,"o":13.24,"t":"2025-12-22T05:00:00Z","v":236610,"vw":13.848587},{"c":13.63,"h":14.11,"l":13.61,"n":2167,"o":13.9,"t":"2025-12-23T05:00:00Z","v":117517,"vw":13.753821},{"c":13.83,"h":13.93,"l":13.55,"n":1477,"o":13.59,"t":"2025-12-24T05:00:00Z","v":61544,"vw":13.798734},{"c":13.8,"h":13.88,"l":13.64,"n":1282,"o":13.77,"t":"2025-12-26T05:00:00Z","v":64698,"vw":13.794665},{"c":14.13,"h":14.28,"l":13.7,"n":2173,"o":13.7,"t":"2025-12-29T05:00:00Z","v":121589,"vw":14.14632},{"c":14.29,"h":14.37,"l":14.12,"n":2826,"o":14.12,"t":"2025-12-30T05:00:00Z","v":107823,"vw":14.293485},{"c":14.37,"h":14.4,"l":14.21,"n":2122,"o":14.3,"t":"2025-12-31T05:00:00Z","v":100574,"vw":14.346401},{"c":14.69,"h":14.73,"l":14.185,"n":2837,"o":14.48,"t":"2026-01-02T05:00:00Z","v":151961,"vw":14.515114},{"c":14.61,"h":15.05,"l":14.29,"n":3160,"o":14.83,"t":"2026-01-05T05:00:00Z","v":167157,"vw":14.59985},{"c":15.28,"h":15.4,"l":14.6,"n":3576,"o":14.64,"t":"2026-01-06T05:00:00Z","v":192774,"vw":15.146359},{"c":14.65,"h":15.39,"l":14.52,"n":2441,"o":15.39,"t":"2026-01-07T05:00:00Z","v":124715,"vw":14.700861},{"c":15.01,"h":15.195,"l":14.655,"n":1601,"o":14.67,"t":"2026-01-08T05:00:00Z","v":86099,"vw":14.993554},{"c":15.13,"h":15.31,"l":14.87,"n":2321,"o":14.98,"t":"2026-01-09T05:00:00Z","v":71173,"vw":15.115404},{"c":15.31,"h":15.4,"l":14.94,"n":2229,"o":15.12,"t":"2026-01-12T05:00:00Z","v":103040,"vw":15.22642},{"c":15.66,"h":15.83,"l":15.355,"n":1545,"o":15.44,"t":"2026-01-13T05:00:00Z","v":69205,"vw":15.664747},{"c":15.94,"h":16.08,"l":15.64,"n":3145,"o":15.77,"t":"2026-01-14T05:00:00Z","v":208037,"vw":15.9388},{"c":15.92,"h":16.12,"l":15.62,"n":2302,"o":15.82,"t":"2026-01-15T05:00:00Z","v":140307,"vw":15.959032},{"c":15.6,"h":16.06,"l":15.51,"n":1854,"o":16.06,"t":"2026-01-16T05:00:00Z","v":130681,"vw":15.610666},{"c":15.75,"h":15.92,"l":15.51,"n":2513,"o":15.53,"t":"2026-01-20T05:00:00Z","v":154259,"vw":15.718358},{"c":15.41,"h":15.79,"l":14.81,"n":3440,"o":15.58,"t":"2026-01-21T05:00:00Z","v":239687,"vw":15.173079},{"c":15.23,"h":15.74,"l":15.23,"n":2231,"o":15.52,"t":"2026-01-22T05:00:00Z","v":124234,"vw":15.375742},{"c":15.14,"h":15.485,"l":15.13,"n":1427,"o":15.29,"t":"2026-01-23T05:00:00Z","v":88382,"vw":15.249958},{"c":15.05,"h":15.3994,"l":14.9566,"n":1581,"o":15.34,"t":"2026-01-26T05:00:00Z","v":70608,"vw":15.07317},{"c":14.95,"h":15.105,"l":14.81,"n":1465,"o":15,"t":"2026-01-27T05:00:00Z","v":84888,"vw":14.924272},{"c":14.89,"h":15.0075,"l":14.76,"n":1849,"o":15,"t":"2026-01-28T05:00:00Z","v":101038,"vw":14.872413},{"c":15.22,"h":15.34,"l":14.72,"n":2399,"o":14.97,"t":"2026-01-29T05:00:00Z","v":89142,"vw":15.093957},{"c":14.95,"h":15.1875,"l":14.67,"n":2267,"o":15.07,"t":"2026-01-30T05:00:00Z","v":85755,"vw":14.873248},{"c":14.8,"h":14.99,"l":14.56,"n":2147,"o":14.74,"t":"2026-02-02T05:00:00Z","v":97986,"vw":14.814615},{"c":14.93,"h":14.99,"l":14.71,"n":2046,"o":14.9,"t":"2026-02-03T05:00:00Z","v":88149,"vw":14.892667},{"c":15.18,"h":15.26,"l":14.8016,"n":2464,"o":14.85,"t":"2026-02-04T05:00:00Z","v":78274,"vw":15.027949},{"c":15.33,"h":15.71,"l":15.02,"n":3015,"o":15.21,"t":"2026-02-05T05:00:00Z","v":133153,"vw":15.380007},{"c":16.03,"h":16.3099,"l":15.43,"n":2289,"o":15.43,"t":"2026-02-06T05:00:00Z","v":129440,"vw":16.022424},{"c":16.2,"h":16.495,"l":16.0137,"n":1577,"o":16.06,"t":"2026-02-09T05:00:00Z","v":78316,"vw":16.282344},{"c":16.1,"h":16.36,"l":15.9,"n":2137,"o":15.9,"t":"2026-02-10T05:00:00Z","v":68440,"vw":16.12507},{"c":15.95,"h":16.38,"l":15.95,"n":1226,"o":16.38,"t":"2026-02-11T05:00:00Z","v":48767,"vw":16.127886},{"c":15.85,"h":16.085,"l":15.6,"n":1884,"o":15.87,"t":"2026-02-12T05:00:00Z","v":88683,"vw":15.840277},{"c":16.2,"h":16.38,"l":15.93,"n":1951,"o":16,"t":"2026-02-13T05:00:00Z","v":65904,"vw":16.237329},{"c":16.12,"h":16.31,"l":15.8,"n":1521,"o":16.2,"t":"2026-02-17T05:00:00Z","v":92174,"vw":16.139328},{"c":16.32,"h":16.48,"l":16.11,"n":1297,"o":16.11,"t":"2026-02-18T05:00:00Z","v":54290,"vw":16.316497},{"c":16.66,"h":16.825,"l":16.34,"n":2052,"o":16.34,"t":"2026-02-19T05:00:00Z","v":83544,"vw":16.635896},{"c":16.47,"h":16.87,"l":16.39,"n":1837,"o":16.65,"t":"2026-02-20T05:00:00Z","v":74763,"vw":16.590666},{"c":16.26,"h":16.55,"l":16,"n":2031,"o":16.34,"t":"2026-02-23T05:00:00Z","v":92761,"vw":16.274793},{"c":16.54,"h":16.566,"l":16.205,"n":1644,"o":16.33,"t":"2026-02-24T05:00:00Z","v":75675,"vw":16.458242},{"c":16.4,"h":16.53,"l":16.2,"n":1252,"o":16.48,"t":"2026-02-25T05:00:00Z","v":102641,"vw":16.380531},{"c":16.63,"h":16.63,"l":16.24,"n":1247,"o":16.28,"t":"2026-02-26T05:00:00Z","v":81310,"vw":16.522228},{"c":16.68,"h":16.76,"l":16.36,"n":908,"o":16.58,"t":"2026-02-27T05:00:00Z","v":51321,"vw":16.620046},{"c":16.85,"h":17.06,"l":16.44,"n":1768,"o":16.79,"t":"2026-03-02T05:00:00Z","v":79654,"vw":16.796523},{"c":16.57,"h":16.81,"l":16.1888,"n":1719,"o":16.62,"t":"2026-03-03T05:00:00Z","v":85746,"vw":16.616924},{"c":16.86,"h":17.17,"l":16.45,"n":1742,"o":16.67,"t":"2026-03-04T05:00:00Z","v":95108,"vw":16.767492},{"c":16.88,"h":17.2599,"l":16.65,"n":1267,"o":16.88,"t":"2026-03-05T05:00:00Z","v":52961,"vw":16.844153},{"c":16.54,"h":17,"l":16.41,"n":1523,"o":16.82,"t":"2026-03-06T05:00:00Z","v":59812,"vw":16.615591},{"c":16.46,"h":16.765,"l":16.31,"n":2412,"o":16.41,"t":"2026-03-09T04:00:00Z","v":133863,"vw":16.447954},{"c":16.73,"h":16.73,"l":16.32,"n":1583,"o":16.48,"t":"2026-03-10T04:00:00Z","v":87495,"vw":16.525503},{"c":16.75,"h":16.855,"l":16.45,"n":1473,"o":16.77,"t":"2026-03-11T04:00:00Z","v":77188,"vw":16.702285},{"c":12.1,"h":15.2,"l":12.07,"n":10117,"o":15.2,"t":"2026-03-12T04:00:00Z","v":811077,"vw":12.563864},{"c":12.76,"h":13.145,"l":12.16,"n":7764,"o":12.27,"t":"2026-03-13T04:00:00Z","v":549949,"vw":12.776214},{"c":13.11,"h":13.24,"l":12.75,"n":2986,"o":12.87,"t":"2026-03-16T04:00:00Z","v":232339,"vw":13.093492},{"c":13.17,"h":13.31,"l":13.03,"n":3502,"o":13.31,"t":"2026-03-17T04:00:00Z","v":236505,"vw":13.175593},{"c":13.51,"h":13.6299,"l":13.25,"n":2800,"o":13.25,"t":"2026-03-18T04:00:00Z","v":167666,"vw":13.436771},{"c":13.8,"h":13.93,"l":13.35,"n":2496,"o":13.53,"t":"2026-03-19T04:00:00Z","v":111573,"vw":13.767948},{"c":13.6,"h":13.9376,"l":13.45,"n":3740,"o":13.67,"t":"2026-03-20T04:00:00Z","v":246755,"vw":13.625694},{"c":14.22,"h":14.47,"l":13.51,"n":2855,"o":13.64,"t":"2026-03-23T04:00:00Z","v":177438,"vw":14.186252},{"c":14.48,"h":14.67,"l":14.15,"n":2351,"o":14.15,"t":"2026-03-24T04:00:00Z","v":162227,"vw":14.502966},{"c":14.27,"h":14.63,"l":14.175,"n":2046,"o":14.49,"t":"2026-03-25T04:00:00Z","v":145102,"vw":14.330349},{"c":13.65,"h":14.36,"l":13.57,"n":2657,"o":14.19,"t":"2026-03-26T04:00:00Z","v":132671,"vw":13.818013},{"c":13.32,"h":13.62,"l":13.22,"n":2491,"o":13.6,"t":"2026-03-27T04:00:00Z","v":131404,"vw":13.399295},{"c":13.04,"h":13.445,"l":12.915,"n":2435,"o":13.4,"t":"2026-03-30T04:00:00Z","v":139982,"vw":13.11315},{"c":13.48,"h":13.5,"l":13.1401,"n":1758,"o":13.24,"t":"2026-03-31T04:00:00Z","v":116793,"vw":13.361443},{"c":13.31,"h":13.44,"l":13.19,"n":2346,"o":13.41,"t":"2026-04-01T04:00:00Z","v":121090,"vw":13.319603},{"c":13.57,"h":13.63,"l":13.14,"n":1764,"o":13.22,"t":"2026-04-02T04:00:00Z","v":98179,"vw":13.424208},{"c":13.79,"h":13.94,"l":13.68,"n":1226,"o":13.7,"t":"2026-04-06T04:00:00Z","v":67543,"vw":13.847488},{"c":13.79,"h":14.125,"l":13.625,"n":1840,"o":13.84,"t":"2026-04-07T04:00:00Z","v":63801,"vw":13.854394},{"c":14.01,"h":14.13,"l":13.62,"n":2749,"o":13.9,"t":"2026-04-08T04:00:00Z","v":106545,"vw":13.993665},{"c":13.93,"h":14.13,"l":13.9,"n":1678,"o":14.01,"t":"2026-04-09T04:00:00Z","v":68025,"vw":13.992997},{"c":14.34,"h":14.34,"l":13.82,"n":1883,"o":13.86,"t":"2026-04-10T04:00:00Z","v":114041,"vw":14.181296},{"c":14.72,"h":14.74,"l":14.3,"n":1121,"o":14.46,"t":"2026-04-13T04:00:00Z","v":64482,"vw":14.616441},{"c":14.7,"h":14.9,"l":14.495,"n":1865,"o":14.8,"t":"2026-04-14T04:00:00Z","v":125589,"vw":14.751923},{"c":14.65,"h":14.84,"l":14.58,"n":1047,"o":14.58,"t":"2026-04-15T04:00:00Z","v":197234,"vw":14.69466},{"c":14.1,"h":14.76,"l":14.1,"n":1230,"o":14.76,"t":"2026-04-16T04:00:00Z","v":43832,"vw":14.241041},{"c":13.99,"h":14.155,"l":13.74,"n":1762,"o":14.15,"t":"2026-04-17T04:00:00Z","v":102779,"vw":14.001866},{"c":13.62,"h":14.06,"l":13.61,"n":2588,"o":14.04,"t":"2026-04-20T04:00:00Z","v":113540,"vw":13.811509},{"c":13.55,"h":13.84,"l":13.45,"n":3648,"o":13.64,"t":"2026-04-21T04:00:00Z","v":268596,"vw":13.560858},{"c":14.07,"h":14.14,"l":13.54,"n":2788,"o":13.74,"t":"2026-04-22T04:00:00Z","v":193666,"vw":13.909704},{"c":13.99,"h":14.305,"l":13.815,"n":2174,"o":14.13,"t":"2026-04-23T04:00:00Z","v":107484,"vw":13.967772},{"c":14.49,"h":14.575,"l":13.84,"n":1726,"o":13.92,"t":"2026-04-24T04:00:00Z","v":96253,"vw":14.307026},{"c":14.34,"h":14.82,"l":14.28,"n":2174,"o":14.5,"t":"2026-04-27T04:00:00Z","v":109994,"vw":14.429087},{"c":14.53,"h":14.64,"l":14.3,"n":1460,"o":14.4,"t":"2026-04-28T04:00:00Z","v":40104,"vw":14.516584},{"c":14.44,"h":14.68,"l":14.06,"n":3151,"o":14.68,"t":"2026-04-29T04:00:00Z","v":195983,"vw":14.257688},{"c":14.67,"h":14.8131,"l":14.3,"n":1798,"o":14.32,"t":"2026-04-30T04:00:00Z","v":121050,"vw":14.680933},{"c":14.73,"h":14.73,"l":14.44,"n":1833,"o":14.57,"t":"2026-05-01T04:00:00Z","v":108284,"vw":14.611397},{"c":14.55,"h":14.75,"l":14.5,"n":1906,"o":14.75,"t":"2026-05-04T04:00:00Z","v":114429,"vw":14.613254},{"c":14.81,"h":14.97,"l":14.63,"n":1495,"o":14.68,"t":"2026-05-05T04:00:00Z","v":90893,"vw":14.820468},{"c":14.59,"h":14.75,"l":14.29,"n":2346,"o":14.75,"t":"2026-05-06T04:00:00Z","v":132867,"vw":14.50273},{"c":14.49,"h":14.55,"l":14.27,"n":2087,"o":14.48,"t":"2026-05-07T04:00:00Z","v":99390,"vw":14.463306},{"c":14.68,"h":14.79,"l":13.965,"n":1376,"o":14.65,"t":"2026-05-08T04:00:00Z","v":60515,"vw":14.674855},{"c":14.58,"h":14.76,"l":14.51,"n":1664,"o":14.62,"t":"2026-05-11T04:00:00Z","v":79160,"vw":14.620453},{"c":14.54,"h":14.63,"l":14.31,"n":1955,"o":14.57,"t":"2026-05-12T04:00:00Z","v":100264,"vw":14.5452},{"c":14.34,"h":14.68,"l":14.31,"n":2340,"o":14.5,"t":"2026-05-13T04:00:00Z","v":104531,"vw":14.424578},{"c":15.76,"h":16.17,"l":14.44,"n":4096,"o":14.44,"t":"2026-05-14T04:00:00Z","v":196899,"vw":15.712529},{"c":15.29,"h":15.88,"l":15.24,"n":1940,"o":15.88,"t":"2026-05-15T04:00:00Z","v":97937,"vw":15.389343},{"c":15.5,"h":15.58,"l":14.3008,"n":2090,"o":14.9,"t":"2026-05-18T04:00:00Z","v":77916,"vw":15.415776},{"c":14.74,"h":15.26,"l":14.72,"n":2166,"o":15.21,"t":"2026-05-19T04:00:00Z","v":112637,"vw":14.935708},{"c":14.55,"h":14.91,"l":14.51,"n":1324,"o":14.7,"t":"2026-05-20T04:00:00Z","v":59212,"vw":14.649671},{"c":14.46,"h":14.65,"l":14.25,"n":967,"o":14.45,"t":"2026-05-21T04:00:00Z","v":43182,"vw":14.423729},{"c":14.8,"h":14.855,"l":14.31,"n":1017,"o":14.51,"t":"2026-05-22T04:00:00Z","v":71217,"vw":14.710469},{"c":14.47,"h":14.76,"l":14.46,"n":2144,"o":14.76,"t":"2026-05-26T04:00:00Z","v":106078,"vw":14.558551},{"c":13.99,"h":14.58,"l":13.975,"n":1758,"o":14.35,"t":"2026-05-27T04:00:00Z","v":688461,"vw":14.185704},{"c":13.9,"h":14.0495,"l":13.87,"n":1880,"o":13.92,"t":"2026-05-28T04:00:00Z","v":82062,"vw":13.950076},{"c":13.83,"h":14.06,"l":13.76,"n":1983,"o":13.76,"t":"2026-05-29T04:00:00Z","v":103585,"vw":13.946912},{"c":13.75,"h":14.06,"l":13.73,"n":2361,"o":13.98,"t":"2026-06-01T04:00:00Z","v":410095,"vw":13.833529},{"c":13.9,"h":14.03,"l":13.8101,"n":2617,"o":13.83,"t":"2026-06-02T04:00:00Z","v":113385,"vw":13.933948},{"c":13.54,"h":13.9,"l":13.51,"n":2052,"o":13.89,"t":"2026-06-03T04:00:00Z","v":729326,"vw":13.632262},{"c":14.16,"h":14.27,"l":13.62,"n":2072,"o":13.62,"t":"2026-06-04T04:00:00Z","v":84843,"vw":14.110423},{"c":13.74,"h":14.11,"l":13.705,"n":2034,"o":13.99,"t":"2026-06-05T04:00:00Z","v":71093,"vw":13.830433},{"c":14.01,"h":14.13,"l":13.82,"n":1520,"o":13.82,"t":"2026-06-08T04:00:00Z","v":54721,"vw":14.009167},{"c":13.99,"h":14.14,"l":13.625,"n":1746,"o":14.08,"t":"2026-06-09T04:00:00Z","v":88814,"vw":13.851262},{"c":13.29,"h":13.91,"l":13.26,"n":2911,"o":13.87,"t":"2026-06-10T04:00:00Z","v":115289,"vw":13.519492},{"c":13.44,"h":13.51,"l":13.25,"n":1801,"o":13.5,"t":"2026-06-11T04:00:00Z","v":61344,"vw":13.419059},{"c":13.51,"h":13.61,"l":13.33,"n":2036,"o":13.35,"t":"2026-06-12T04:00:00Z","v":81474,"vw":13.481348},{"c":13.71,"h":13.815,"l":13.44,"n":1934,"o":13.55,"t":"2026-06-15T04:00:00Z","v":68733,"vw":13.667129},{"c":13.5,"h":13.755,"l":13.44,"n":1946,"o":13.64,"t":"2026-06-16T04:00:00Z","v":73562,"vw":13.571175},{"c":13.39,"h":13.93,"l":13.39,"n":2472,"o":13.61,"t":"2026-06-17T04:00:00Z","v":125952,"vw":13.600591},{"c":13.52,"h":13.55,"l":13.13,"n":2534,"o":13.53,"t":"2026-06-18T04:00:00Z","v":105741,"vw":13.346446},{"c":13.58,"h":13.675,"l":13.43,"n":1842,"o":13.67,"t":"2026-06-22T04:00:00Z","v":69906,"vw":13.522947},{"c":13.5,"h":13.57,"l":13.34,"n":2048,"o":13.35,"t":"2026-06-23T04:00:00Z","v":62979,"vw":13.466437},{"c":13.46,"h":13.55,"l":13.2,"n":4038,"o":13.55,"t":"2026-06-24T04:00:00Z","v":216083,"vw":13.351823},{"c":13.75,"h":13.82,"l":13.4,"n":2845,"o":13.43,"t":"2026-06-25T04:00:00Z","v":145639,"vw":13.680004},{"c":13.59,"h":13.73,"l":13.465,"n":1511,"o":13.58,"t":"2026-06-26T04:00:00Z","v":112205,"vw":13.561313},{"c":13.39,"h":13.67,"l":13.34,"n":1273,"o":13.67,"t":"2026-06-29T04:00:00Z","v":74147,"vw":13.429501},{"c":13.3,"h":13.405,"l":13.165,"n":1326,"o":13.35,"t":"2026-06-30T04:00:00Z","v":99387,"vw":13.303784},{"c":12.91,"h":13.26,"l":12.83,"n":1708,"o":13.21,"t":"2026-07-01T04:00:00Z","v":76738,"vw":12.945586},{"c":12.91,"h":13.25,"l":12.78,"n":1686,"o":12.91,"t":"2026-07-02T04:00:00Z","v":72247,"vw":12.987189},{"c":12.9,"h":13.14,"l":12.81,"n":2588,"o":12.81,"t":"2026-07-06T04:00:00Z","v":111786,"vw":12.919065},{"c":13.13,"h":13.19,"l":12.92,"n":1601,"o":13.04,"t":"2026-07-07T04:00:00Z","v":58454,"vw":13.101766},{"c":13.5,"h":13.51,"l":13.16,"n":1525,"o":13.16,"t":"2026-07-08T04:00:00Z","v":41066,"vw":13.382328},{"c":13.7,"h":14.135,"l":13.52,"n":2083,"o":13.52,"t":"2026-07-09T04:00:00Z","v":76770,"vw":13.780601},{"c":13.67,"h":13.8403,"l":13.46,"n":1027,"o":13.82,"t":"2026-07-10T04:00:00Z","v":55316,"vw":13.586509},{"c":13.61,"h":13.74,"l":13.56,"n":1173,"o":13.66,"t":"2026-07-13T04:00:00Z","v":39910,"vw":13.622429},{"c":13.45,"h":13.77,"l":13.38,"n":793,"o":13.61,"t":"2026-07-14T04:00:00Z","v":31760,"vw":13.459943},{"c":13.4,"h":13.56,"l":13.18,"n":1194,"o":13.55,"t":"2026-07-15T04:00:00Z","v":58638,"vw":13.335758},{"c":13.24,"h":13.38,"l":13.15,"n":1399,"o":13.254,"t":"2026-07-16T04:00:00Z","v":51086,"vw":13.260098},{"c":13.26,"h":13.5,"l":13.08,"n":2091,"o":13.27,"t":"2026-07-17T04:00:00Z","v":100015,"vw":13.229063},{"c":13.21,"h":13.31,"l":13.17,"n":1089,"o":13.29,"t":"2026-07-20T04:00:00Z","v":38296,"vw":13.248733},{"c":13.59,"h":13.65,"l":13.32,"n":1112,"o":13.35,"t":"2026-07-21T04:00:00Z","v":60630,"vw":13.437856},{"c":14.01,"h":14.05,"l":13.71,"n":1301,"o":13.71,"t":"2026-07-22T04:00:00Z","v":39639,"vw":13.922928},{"c":13.95,"h":14.12,"l":13.825,"n":1800,"o":13.96,"t":"2026-07-23T04:00:00Z","v":41204,"vw":13.943104},{"c":13.92,"h":14.03,"l":13.77,"n":1088,"o":13.945,"t":"2026-07-24T04:00:00Z","v":48105,"vw":13.947246},{"c":13.86,"h":14.38,"l":13.75,"n":1183,"o":13.91,"t":"2026-07-27T04:00:00Z","v":35427,"vw":13.945844},{"c":13.65,"h":13.72,"l":13.53,"n":1182,"o":13.64,"t":"2026-07-28T04:00:00Z","v":40151,"vw":13.624865},{"c":13.17,"h":13.74,"l":13.17,"n":1370,"o":13.74,"t":"2026-07-29T04:00:00Z","v":64591,"vw":13.33833},{"c":13.47,"h":13.49,"l":13.1001,"n":1046,"o":13.17,"t":"2026-07-30T04:00:00Z","v":39962,"vw":13.388551},{"c":13.6,"h":13.675,"l":13.33,"n":1584,"o":13.56,"t":"2026-07-31T04:00:00Z","v":57634,"vw":13.564468},{"c":13.48,"h":13.75,"l":13.34,"n":991,"o":13.75,"t":"2026-08-03T04:00:00Z","v":18463,"vw":13.520909},{"c":13.52,"h":13.62,"l":13.44,"n":1275,"o":13.52,"t":"2026-08-04T04:00:00Z","v":45429,"vw":13.534717},{"c":14.32,"h":14.47,"l":13.46,"n":1882,"o":13.47,"t":"2026-08-05T04:00:00Z","v":85540,"vw":14.048647},{"c":14.51,"h":14.715,"l":14.23,"n":2423,"o":14.23,"t":"2026-08-06T04:00:00Z","v":107731,"vw":14.593956},{"c":14.58,"h":14.69,"l":14.355,"n":1228,"o":14.44,"t":"2026-08-07T04:00:00Z","v":38179,"vw":14.56532},{"c":14.58,"h":14.705,"l":14.445,"n":1505,"o":14.6,"t":"2026-08-10T04:00:00Z","v":38294,"vw":14.577212},{"c":15.31,"h":15.43,"l":14.47,"n":1632,"o":14.47,"t":"2026-08-11T04:00:00Z","v":94449,"vw":15.210631},{"c":15.29,"h":15.47,"l":15.185,"n":2032,"o":15.39,"t":"2026-08-12T04:00:00Z","v":121401,"vw":15.324793},{"c":14.37,"h":16.19,"l":14.295,"n":3153,"o":16,"t":"2026-08-13T04:00:00Z","v":137387,"vw":14.841371},{"c":13.85,"h":14.49,"l":13.71,"n":2041,"o":14.49,"t":"2026-08-14T04:00:00Z","v":107106,"vw":13.879903},{"c":13.93,"h":14.35,"l":13.9,"n":2231,"o":13.94,"t":"2026-08-17T04:00:00Z","v":118542,"vw":14.036416},{"c":13.65,"h":13.97,"l":13.57,"n":1441,"o":13.9,"t":"2026-08-18T04:00:00Z","v":99235,"vw":13.69762},{"c":13.6,"h":13.73,"l":13.53,"n":1706,"o":13.58,"t":"2026-08-19T04:00:00Z","v":76795,"vw":13.595271},{"c":13.56,"h":13.89,"l":13.41,"n":1188,"o":13.55,"t":"2026-08-20T04:00:00Z","v":51337,"vw":13.502131},{"c":14.02,"h":14.04,"l":13.535,"n":1254,"o":13.71,"t":"2026-08-21T04:00:00Z","v":770597,"vw":13.8491},{"c":13.41,"h":13.95,"l":13.335,"n":1557,"o":13.89,"t":"2026-08-24T04:00:00Z","v":55288,"vw":13.493712},{"c":13.34,"h":13.535,"l":13.31,"n":1317,"o":13.47,"t":"2026-08-25T04:00:00Z","v":36220,"vw":13.393211},{"c":13.31,"h":13.36,"l":13.18,"n":1504,"o":13.3,"t":"2026-08-26T04:00:00Z","v":56253,"vw":13.299603},{"c":13.54,"h":13.55,"l":13.14,"n":1344,"o":13.23,"t":"2026-08-27T04:00:00Z","v":63426,"vw":13.429031},{"c":13.13,"h":13.47,"l":13.09,"n":854,"o":13.47,"t":"2026-08-28T04:00:00Z","v":744707,"vw":13.19926},{"c":13.39,"h":13.475,"l":13.16,"n":1268,"o":13.16,"t":"2026-08-31T04:00:00Z","v":66528,"vw":13.337858},{"c":13.23,"h":13.47,"l":13.085,"n":1788,"o":13.28,"t":"2026-09-01T04:00:00Z","v":75749,"vw":13.199504},{"c":13.27,"h":13.33,"l":13.12,"n":905,"o":13.12,"t":"2026-09-02T04:00:00Z","v":34877,"vw":13.241269},{"c":13.4,"h":13.45,"l":13.11,"n":1554,"o":13.22,"t":"2026-09-03T04:00:00Z","v":75799,"vw":13.296544},{"c":13.35,"h":13.46,"l":13.255,"n":1750,"o":13.44,"t":"2026-09-04T04:00:00Z","v":51795,"vw":13.323999},{"c":13.59,"h":13.65,"l":13.38,"n":2068,"o":13.45,"t":"2026-09-08T04:00:00Z","v":112457,"vw":13.532001},{"c":13.68,"h":13.74,"l":13.16,"n":1270,"o":13.65,"t":"2026-09-09T04:00:00Z","v":57554,"vw":13.609755},{"c":13.5,"h":13.62,"l":13.295,"n":2420,"o":13.62,"t":"2026-09-10T04:00:00Z","v":172354,"vw":13.472575},{"c":13.49,"h":13.61,"l":13.395,"n":2419,"o":13.61,"t":"2026-09-11T04:00:00Z","v":100642,"vw":13.492619},{"c":12.92,"h":13.485,"l":12.92,"n":4004,"o":13.48,"t":"2026-09-14T04:00:00Z","v":331770,"vw":13.152839},{"c":13.12,"h":13.21,"l":12.92,"n":1748,"o":12.92,"t":"2026-09-15T04:00:00Z","v":85147,"vw":13.026325},{"c":12.85,"h":13.21,"l":12.78,"n":1815,"o":13.07,"t":"2026-09-16T04:00:00Z","v":93065,"vw":12.981896},{"c":12.89,"h":13.1766,"l":12.78,"n":1242,"o":12.99,"t":"2026-09-17T04:00:00Z","v":60038,"vw":12.906988},{"c":12.7,"h":12.955,"l":12.67,"n":1460,"o":12.95,"t":"2026-09-18T04:00:00Z","v":53930,"vw":12.752646},{"c":12.47,"h":12.82,"l":12.44,"n":1863,"o":12.82,"t":"2026-09-21T04:00:00Z","v":84807,"vw":12.534197},{"c":12.5,"h":12.65,"l":12.35,"n":2183,"o":12.51,"t":"2026-09-22T04:00:00Z","v":100184,"vw":12.521969},{"c":12.5,"h":12.63,"l":12.365,"n":2046,"o":12.51,"t":"2026-09-23T04:00:00Z","v":150890,"vw":12.516973},{"c":12.49,"h":12.66,"l":12.37,"n":1762,"o":12.5,"t":"2026-09-24T04:00:00Z","v":103305,"vw":12.526403},{"c":12.3,"h":12.5523,"l":12.23,"n":1202,"o":12.54,"t":"2026-09-25T04:00:00Z","v":60207,"vw":12.355556},{"c":12.16,"h":12.37,"l":12.1,"n":1829,"o":12.32,"t":"2026-09-28T04:00:00Z","v":86350,"vw":12.179487},{"c":11.95,"h":12.19,"l":11.925,"n":1919,"o":12.09,"t":"2026-09-29T04:00:00Z","v":94087,"vw":12.011009},{"c":12.03,"h":12.1,"l":11.93,"n":2342,"o":11.95,"t":"2026-09-30T04:00:00Z","v":96979,"vw":12.022446},{"c":12.11,"h":12.2,"l":11.905,"n":1530,"o":11.94,"t":"2026-10-01T04:00:00Z","v":86634,"vw":12.098555},{"c":12.18,"h":12.29,"l":11.99,"n":2439,"o":12.15,"t":"2026-10-02T04:00:00Z","v":97179,"vw":12.182304},{"c":12.25,"h":12.33,"l":12.03,"n":1327,"o":12.26,"t":"2026-10-05T04:00:00Z","v":57398,"vw":12.241458},{"c":12.24,"h":12.42,"l":12.11,"n":1260,"o":12.26,"t":"2026-10-06T04:00:00Z","v":68911,"vw":12.283639},{"c":11.88,"h":12.15,"l":11.72,"n":1378,"o":12.15,"t":"2026-10-07T04:00:00Z","v":66276,"vw":11.856037},{"c":11.88,"h":11.99,"l":11.75,"n":1484,"o":11.985,"t":"2026-10-08T04:00:00Z","v":79217,"vw":11.889988},{"c":11.8,"h":11.99,"l":11.8,"n":863,"o":11.99,"t":"2026-10-09T04:00:00Z","v":39181,"vw":11.869571},{"c":11.73,"h":11.83,"l":11.66,"n":1416,"o":11.815,"t":"2026-10-12T04:00:00Z","v":54021,"vw":11.723123},{"c":11.82,"h":12.01,"l":11.65,"n":2755,"o":11.83,"t":"2026-10-13T04:00:00Z","v":147597,"vw":11.757659},{"c":11.69,"h":11.865,"l":11.62,"n":2499,"o":11.75,"t":"2026-10-14T04:00:00Z","v":173606,"vw":11.730268},{"c":11.46,"h":11.67,"l":10.85,"n":5637,"o":11.6,"t":"2026-10-15T04:00:00Z","v":538377,"vw":11.241763},{"c":11.59,"h":11.82,"l":11.45,"n":2256,"o":11.45,"t":"2026-10-16T04:00:00Z","v":114930,"vw":11.634235},{"c":11.43,"h":11.67,"l":11.31,"n":1634,"o":11.67,"t":"2026-10-19T04:00:00Z","v":96646,"vw":11.426738},{"c":11.45,"h":11.5,"l":11.37,"n":1957,"o":11.37,"t":"2026-10-20T04:00:00Z","v":99607,"vw":11.420789},{"c":11.52,"h":11.615,"l":11.41,"n":1659,"o":11.41,"t":"2026-10-21T04:00:00Z","v":55371,"vw":11.534853},{"c":11.19,"h":11.45,"l":11.12,"n":2262,"o":11.38,"t":"2026-10-22T04:00:00Z","v":93859,"vw":11.231889}],"volatilityBars":[{"c":12.36,"h":12.51,"l":12.36,"n":76,"o":12.51,"t":"2026-09-22T13:30:00Z","v":9289,"vw":12.402389},{"c":12.4,"h":12.4,"l":12.35,"n":20,"o":12.385,"t":"2026-09-22T13:45:00Z","v":969,"vw":12.37},{"c":12.5799,"h":12.5799,"l":12.37,"n":83,"o":12.37,"t":"2026-09-22T14:00:00Z","v":6342,"vw":12.516891},{"c":12.57,"h":12.59,"l":12.53,"n":58,"o":12.55,"t":"2026-09-22T14:15:00Z","v":5512,"vw":12.553523},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-09-22T14:30:00Z","v":700,"vw":12.55},{"c":12.58,"h":12.58,"l":12.53,"n":52,"o":12.535,"t":"2026-09-22T14:45:00Z","v":2177,"vw":12.547739},{"c":12.605,"h":12.605,"l":12.57,"n":22,"o":12.59,"t":"2026-09-22T15:00:00Z","v":2133,"vw":12.596667},{"c":12.65,"h":12.65,"l":12.59,"n":30,"o":12.605,"t":"2026-09-22T15:15:00Z","v":2247,"vw":12.624162},{"c":12.61,"h":12.63,"l":12.61,"n":22,"o":12.63,"t":"2026-09-22T15:30:00Z","v":821,"vw":12.623223},{"c":12.61,"h":12.64,"l":12.61,"n":37,"o":12.61,"t":"2026-09-22T15:45:00Z","v":1963,"vw":12.627842},{"c":12.62,"h":12.62,"l":12.59,"n":34,"o":12.615,"t":"2026-09-22T16:00:00Z","v":3416,"vw":12.615963},{"c":12.63,"h":12.63,"l":12.6,"n":55,"o":12.62,"t":"2026-09-22T16:15:00Z","v":2461,"vw":12.612772},{"c":12.62,"h":12.65,"l":12.62,"n":6,"o":12.65,"t":"2026-09-22T16:30:00Z","v":419,"vw":12.6325},{"c":12.63,"h":12.63,"l":12.59,"n":27,"o":12.61,"t":"2026-09-22T16:45:00Z","v":1222,"vw":12.613718},{"c":12.63,"h":12.645,"l":12.63,"n":8,"o":12.645,"t":"2026-09-22T17:00:00Z","v":290,"vw":12.6375},{"c":12.615,"h":12.62,"l":12.615,"n":5,"o":12.62,"t":"2026-09-22T17:15:00Z","v":399,"vw":12.616667},{"c":12.6,"h":12.6,"l":12.6,"n":9,"o":12.6,"t":"2026-09-22T17:30:00Z","v":534,"vw":12.6},{"c":12.48,"h":12.59,"l":12.48,"n":36,"o":12.59,"t":"2026-09-22T17:45:00Z","v":3090,"vw":12.538814},{"c":12.52,"h":12.52,"l":12.47,"n":26,"o":12.47,"t":"2026-09-22T18:00:00Z","v":1605,"vw":12.493548},{"c":12.49,"h":12.49,"l":12.49,"n":4,"o":12.49,"t":"2026-09-22T18:15:00Z","v":115,"vw":12.49},{"c":12.54,"h":12.55,"l":12.48,"n":80,"o":12.48,"t":"2026-09-22T18:30:00Z","v":4395,"vw":12.517969},{"c":12.55,"h":12.55,"l":12.53,"n":70,"o":12.53,"t":"2026-09-22T18:45:00Z","v":2143,"vw":12.532513},{"c":12.54,"h":12.55,"l":12.53,"n":26,"o":12.55,"t":"2026-09-22T19:00:00Z","v":1154,"vw":12.543929},{"c":12.55,"h":12.59,"l":12.53,"n":114,"o":12.53,"t":"2026-09-22T19:15:00Z","v":5832,"vw":12.54796},{"c":12.49,"h":12.53,"l":12.49,"n":174,"o":12.52,"t":"2026-09-22T19:30:00Z","v":7693,"vw":12.511303},{"c":12.51,"h":12.515,"l":12.49,"n":559,"o":12.5,"t":"2026-09-22T19:45:00Z","v":20030,"vw":12.502692},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-09-22T20:00:00Z","v":2855,"vw":12.5},{"c":12.58,"h":12.61,"l":12.365,"n":97,"o":12.51,"t":"2026-09-23T13:30:00Z","v":18582,"vw":12.444826},{"c":12.52,"h":12.52,"l":12.45,"n":12,"o":12.495,"t":"2026-09-23T13:45:00Z","v":794,"vw":12.4975},{"c":12.55,"h":12.57,"l":12.545,"n":55,"o":12.55,"t":"2026-09-23T14:00:00Z","v":2779,"vw":12.559783},{"c":12.485,"h":12.58,"l":12.48,"n":77,"o":12.55,"t":"2026-09-23T14:15:00Z","v":17919,"vw":12.530668},{"c":12.53,"h":12.58,"l":12.52,"n":31,"o":12.57,"t":"2026-09-23T14:30:00Z","v":1346,"vw":12.549667},{"c":12.5,"h":12.5,"l":12.485,"n":13,"o":12.485,"t":"2026-09-23T14:45:00Z","v":474,"vw":12.49125},{"c":12.55,"h":12.56,"l":12.51,"n":52,"o":12.51,"t":"2026-09-23T15:00:00Z","v":2569,"vw":12.530936},{"c":12.59,"h":12.6,"l":12.55,"n":58,"o":12.55,"t":"2026-09-23T15:15:00Z","v":3263,"vw":12.579271},{"c":12.58,"h":12.6,"l":12.58,"n":9,"o":12.6,"t":"2026-09-23T15:30:00Z","v":442,"vw":12.593333},{"c":12.6,"h":12.6,"l":12.6,"n":11,"o":12.6,"t":"2026-09-23T15:45:00Z","v":345,"vw":12.6},{"c":12.53,"h":12.57,"l":12.53,"n":28,"o":12.57,"t":"2026-09-23T16:00:00Z","v":1251,"vw":12.55875},{"c":12.6,"h":12.6,"l":12.52,"n":66,"o":12.55,"t":"2026-09-23T16:15:00Z","v":13874,"vw":12.572314},{"c":12.63,"h":12.63,"l":12.585,"n":61,"o":12.61,"t":"2026-09-23T16:30:00Z","v":4713,"vw":12.6034},{"c":12.545,"h":12.625,"l":12.53,"n":20,"o":12.62,"t":"2026-09-23T16:45:00Z","v":1649,"vw":12.579333},{"c":12.57,"h":12.57,"l":12.55,"n":7,"o":12.55,"t":"2026-09-23T17:00:00Z","v":334,"vw":12.56},{"c":12.515,"h":12.525,"l":12.515,"n":9,"o":12.525,"t":"2026-09-23T17:15:00Z","v":369,"vw":12.52},{"c":12.52,"h":12.52,"l":12.4801,"n":60,"o":12.5,"t":"2026-09-23T17:30:00Z","v":3597,"vw":12.494725},{"c":12.57,"h":12.57,"l":12.51,"n":82,"o":12.51,"t":"2026-09-23T17:45:00Z","v":7541,"vw":12.540998},{"c":12.58,"h":12.61,"l":12.58,"n":34,"o":12.58,"t":"2026-09-23T18:00:00Z","v":2214,"vw":12.588469},{"c":12.525,"h":12.55,"l":12.525,"n":5,"o":12.55,"t":"2026-09-23T18:15:00Z","v":293,"vw":12.541071},{"c":12.5,"h":12.54,"l":12.49,"n":26,"o":12.51,"t":"2026-09-23T18:30:00Z","v":1215,"vw":12.50625},{"c":12.51,"h":12.52,"l":12.48,"n":75,"o":12.5,"t":"2026-09-23T18:45:00Z","v":4666,"vw":12.498386},{"c":12.535,"h":12.56,"l":12.535,"n":52,"o":12.55,"t":"2026-09-23T19:00:00Z","v":3362,"vw":12.548965},{"c":12.53,"h":12.53,"l":12.51,"n":42,"o":12.51,"t":"2026-09-23T19:15:00Z","v":3361,"vw":12.518536},{"c":12.515,"h":12.535,"l":12.515,"n":128,"o":12.53,"t":"2026-09-23T19:30:00Z","v":6900,"vw":12.527887},{"c":12.5,"h":12.53,"l":12.46,"n":459,"o":12.515,"t":"2026-09-23T19:45:00Z","v":33600,"vw":12.489659},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-09-23T20:00:00Z","v":4333,"vw":12.5},{"c":12.47,"h":12.51,"l":12.37,"n":33,"o":12.5,"t":"2026-09-24T13:30:00Z","v":6627,"vw":12.450313},{"c":12.5012,"h":12.5012,"l":12.5012,"n":1,"o":12.5012,"t":"2026-09-24T13:45:00Z","v":140,"vw":12.5012},{"c":12.6,"h":12.6,"l":12.47,"n":94,"o":12.491,"t":"2026-09-24T14:00:00Z","v":4833,"vw":12.536421},{"c":12.62,"h":12.66,"l":12.59,"n":53,"o":12.595,"t":"2026-09-24T14:15:00Z","v":7431,"vw":12.610088},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-09-24T14:45:00Z","v":150,"vw":12.56},{"c":12.525,"h":12.54,"l":12.49,"n":42,"o":12.53,"t":"2026-09-24T15:00:00Z","v":2055,"vw":12.515962},{"c":12.54,"h":12.54,"l":12.47,"n":33,"o":12.52,"t":"2026-09-24T15:15:00Z","v":2117,"vw":12.512647},{"c":12.56,"h":12.56,"l":12.56,"n":7,"o":12.56,"t":"2026-09-24T15:30:00Z","v":165,"vw":12.56},{"c":12.535,"h":12.56,"l":12.511,"n":16,"o":12.56,"t":"2026-09-24T15:45:00Z","v":1212,"vw":12.522037},{"c":12.57,"h":12.57,"l":12.52,"n":21,"o":12.52,"t":"2026-09-24T16:00:00Z","v":979,"vw":12.546},{"c":12.57,"h":12.59,"l":12.54,"n":62,"o":12.56,"t":"2026-09-24T16:15:00Z","v":4352,"vw":12.560561},{"c":12.58,"h":12.6,"l":12.565,"n":21,"o":12.6,"t":"2026-09-24T16:30:00Z","v":769,"vw":12.578333},{"c":12.6,"h":12.6,"l":12.59,"n":15,"o":12.59,"t":"2026-09-24T16:45:00Z","v":481,"vw":12.595},{"c":12.58,"h":12.59,"l":12.56,"n":29,"o":12.58,"t":"2026-09-24T17:15:00Z","v":1842,"vw":12.577932},{"c":12.54,"h":12.55,"l":12.52,"n":23,"o":12.55,"t":"2026-09-24T17:30:00Z","v":867,"vw":12.528333},{"c":12.59,"h":12.59,"l":12.54,"n":35,"o":12.54,"t":"2026-09-24T17:45:00Z","v":2140,"vw":12.565849},{"c":12.5575,"h":12.585,"l":12.555,"n":22,"o":12.585,"t":"2026-09-24T18:00:00Z","v":1535,"vw":12.561916},{"c":12.55,"h":12.57,"l":12.53,"n":16,"o":12.57,"t":"2026-09-24T18:15:00Z","v":918,"vw":12.544608},{"c":12.52,"h":12.57,"l":12.52,"n":13,"o":12.57,"t":"2026-09-24T18:30:00Z","v":1135,"vw":12.527897},{"c":12.55,"h":12.56,"l":12.51,"n":77,"o":12.51,"t":"2026-09-24T18:45:00Z","v":3976,"vw":12.538089},{"c":12.59,"h":12.59,"l":12.54,"n":59,"o":12.54,"t":"2026-09-24T19:00:00Z","v":3056,"vw":12.56125},{"c":12.55,"h":12.575,"l":12.545,"n":98,"o":12.57,"t":"2026-09-24T19:15:00Z","v":6555,"vw":12.556567},{"c":12.48,"h":12.55,"l":12.48,"n":115,"o":12.54,"t":"2026-09-24T19:30:00Z","v":8213,"vw":12.513107},{"c":12.49,"h":12.55,"l":12.49,"n":452,"o":12.49,"t":"2026-09-24T19:45:00Z","v":29821,"vw":12.511325},{"c":12.49,"h":12.49,"l":12.49,"n":5,"o":12.49,"t":"2026-09-24T20:00:00Z","v":7354,"vw":12.49},{"c":12.495,"h":12.54,"l":12.475,"n":29,"o":12.54,"t":"2026-09-25T13:30:00Z","v":5203,"vw":12.492476},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-25T13:45:00Z","v":100,"vw":12.42},{"c":12.51,"h":12.51,"l":12.51,"n":5,"o":12.51,"t":"2026-09-25T14:00:00Z","v":316,"vw":12.51},{"c":12.38,"h":12.5523,"l":12.38,"n":30,"o":12.5523,"t":"2026-09-25T14:15:00Z","v":3065,"vw":12.484347},{"c":12.405,"h":12.405,"l":12.405,"n":3,"o":12.405,"t":"2026-09-25T14:30:00Z","v":148,"vw":12.405},{"c":12.45,"h":12.46,"l":12.44,"n":11,"o":12.45,"t":"2026-09-25T14:45:00Z","v":704,"vw":12.451667},{"c":12.38,"h":12.41,"l":12.3,"n":22,"o":12.41,"t":"2026-09-25T15:00:00Z","v":1212,"vw":12.361667},{"c":12.38,"h":12.38,"l":12.38,"n":5,"o":12.38,"t":"2026-09-25T15:15:00Z","v":342,"vw":12.38},{"c":12.38,"h":12.38,"l":12.2901,"n":4,"o":12.38,"t":"2026-09-25T15:30:00Z","v":506,"vw":12.32606},{"c":12.38,"h":12.38,"l":12.38,"n":14,"o":12.38,"t":"2026-09-25T15:45:00Z","v":604,"vw":12.38},{"c":12.38,"h":12.38,"l":12.38,"n":7,"o":12.38,"t":"2026-09-25T16:00:00Z","v":405,"vw":12.38},{"c":12.38,"h":12.385,"l":12.38,"n":11,"o":12.385,"t":"2026-09-25T16:15:00Z","v":649,"vw":12.381},{"c":12.38,"h":12.38,"l":12.38,"n":9,"o":12.38,"t":"2026-09-25T16:30:00Z","v":476,"vw":12.38},{"c":12.295,"h":12.38,"l":12.295,"n":13,"o":12.38,"t":"2026-09-25T16:45:00Z","v":929,"vw":12.370556},{"c":12.32,"h":12.38,"l":12.315,"n":20,"o":12.38,"t":"2026-09-25T17:00:00Z","v":3701,"vw":12.347995},{"c":12.245,"h":12.33,"l":12.24,"n":65,"o":12.33,"t":"2026-09-25T17:15:00Z","v":4175,"vw":12.277307},{"c":12.275,"h":12.29,"l":12.23,"n":43,"o":12.25,"t":"2026-09-25T17:30:00Z","v":4597,"vw":12.256053},{"c":12.3,"h":12.3,"l":12.28,"n":14,"o":12.28,"t":"2026-09-25T17:45:00Z","v":690,"vw":12.286667},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-09-25T18:00:00Z","v":122,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-09-25T18:15:00Z","v":122,"vw":12.3},{"c":12.33,"h":12.33,"l":12.3,"n":31,"o":12.33,"t":"2026-09-25T18:30:00Z","v":2018,"vw":12.321177},{"c":12.31,"h":12.33,"l":12.31,"n":22,"o":12.33,"t":"2026-09-25T18:45:00Z","v":944,"vw":12.32},{"c":12.33,"h":12.33,"l":12.33,"n":6,"o":12.33,"t":"2026-09-25T19:00:00Z","v":312,"vw":12.33},{"c":12.34,"h":12.36,"l":12.315,"n":71,"o":12.33,"t":"2026-09-25T19:15:00Z","v":2229,"vw":12.337667},{"c":12.35,"h":12.36,"l":12.34,"n":26,"o":12.34,"t":"2026-09-25T19:30:00Z","v":1021,"vw":12.3475},{"c":12.31,"h":12.36,"l":12.31,"n":401,"o":12.35,"t":"2026-09-25T19:45:00Z","v":15582,"vw":12.339428},{"c":12.3,"h":12.3,"l":12.3,"n":6,"o":12.3,"t":"2026-09-25T20:00:00Z","v":3875,"vw":12.3},{"c":12.17,"h":12.37,"l":12.17,"n":30,"o":12.32,"t":"2026-09-28T13:30:00Z","v":1796,"vw":12.284662},{"c":12.198,"h":12.198,"l":12.155,"n":7,"o":12.155,"t":"2026-09-28T13:45:00Z","v":606,"vw":12.183536},{"c":12.27,"h":12.27,"l":12.145,"n":39,"o":12.145,"t":"2026-09-28T14:00:00Z","v":1649,"vw":12.223846},{"c":12.31,"h":12.31,"l":12.255,"n":14,"o":12.255,"t":"2026-09-28T14:15:00Z","v":846,"vw":12.2875},{"c":12.28,"h":12.29,"l":12.28,"n":37,"o":12.29,"t":"2026-09-28T14:30:00Z","v":2067,"vw":12.284771},{"c":12.26,"h":12.26,"l":12.245,"n":49,"o":12.25,"t":"2026-09-28T14:45:00Z","v":2379,"vw":12.251875},{"c":12.22,"h":12.26,"l":12.22,"n":33,"o":12.26,"t":"2026-09-28T15:00:00Z","v":1865,"vw":12.247647},{"c":12.205,"h":12.205,"l":12.205,"n":3,"o":12.205,"t":"2026-09-28T15:15:00Z","v":152,"vw":12.205},{"c":12.2,"h":12.2,"l":12.17,"n":15,"o":12.17,"t":"2026-09-28T15:30:00Z","v":859,"vw":12.188333},{"c":12.15,"h":12.18,"l":12.15,"n":32,"o":12.18,"t":"2026-09-28T15:45:00Z","v":1556,"vw":12.16903},{"c":12.13,"h":12.16,"l":12.13,"n":3,"o":12.16,"t":"2026-09-28T16:00:00Z","v":204,"vw":12.145},{"c":12.17,"h":12.19,"l":12.1,"n":89,"o":12.13,"t":"2026-09-28T16:15:00Z","v":3385,"vw":12.140264},{"c":12.135,"h":12.15,"l":12.135,"n":19,"o":12.15,"t":"2026-09-28T16:30:00Z","v":953,"vw":12.145833},{"c":12.145,"h":12.145,"l":12.145,"n":8,"o":12.145,"t":"2026-09-28T16:45:00Z","v":200,"vw":12.145},{"c":12.16,"h":12.19,"l":12.115,"n":92,"o":12.13,"t":"2026-09-28T17:00:00Z","v":4561,"vw":12.145663},{"c":12.17,"h":12.17,"l":12.16,"n":7,"o":12.16,"t":"2026-09-28T17:15:00Z","v":245,"vw":12.165},{"c":12.18,"h":12.18,"l":12.18,"n":17,"o":12.18,"t":"2026-09-28T17:30:00Z","v":645,"vw":12.18},{"c":12.2,"h":12.2,"l":12.17,"n":42,"o":12.19,"t":"2026-09-28T17:45:00Z","v":2268,"vw":12.18},{"c":12.18,"h":12.205,"l":12.18,"n":10,"o":12.205,"t":"2026-09-28T18:00:00Z","v":632,"vw":12.193},{"c":12.185,"h":12.185,"l":12.185,"n":1,"o":12.185,"t":"2026-09-28T18:15:00Z","v":100,"vw":12.185},{"c":12.2,"h":12.21,"l":12.17,"n":34,"o":12.18,"t":"2026-09-28T18:30:00Z","v":2225,"vw":12.188803},{"c":12.16,"h":12.17,"l":12.155,"n":29,"o":12.17,"t":"2026-09-28T18:45:00Z","v":2177,"vw":12.161287},{"c":12.18,"h":12.19,"l":12.16,"n":34,"o":12.16,"t":"2026-09-28T19:00:00Z","v":1973,"vw":12.174584},{"c":12.2,"h":12.2,"l":12.16,"n":54,"o":12.16,"t":"2026-09-28T19:15:00Z","v":4021,"vw":12.166179},{"c":12.19,"h":12.21,"l":12.17,"n":89,"o":12.17,"t":"2026-09-28T19:30:00Z","v":4981,"vw":12.191322},{"c":12.14,"h":12.21,"l":12.13,"n":525,"o":12.18,"t":"2026-09-28T19:45:00Z","v":27954,"vw":12.165741},{"c":12.16,"h":12.16,"l":12.16,"n":5,"o":12.16,"t":"2026-09-28T20:00:00Z","v":7237,"vw":12.16},{"c":12.05,"h":12.115,"l":11.95,"n":68,"o":12.09,"t":"2026-09-29T13:30:00Z","v":5280,"vw":12.026845},{"c":12.19,"h":12.19,"l":12.11,"n":25,"o":12.11,"t":"2026-09-29T14:00:00Z","v":1641,"vw":12.146554},{"c":12.15,"h":12.15,"l":12.13,"n":27,"o":12.13,"t":"2026-09-29T14:30:00Z","v":1062,"vw":12.134},{"c":12.12,"h":12.15,"l":12.11,"n":63,"o":12.13,"t":"2026-09-29T14:45:00Z","v":4571,"vw":12.123946},{"c":12.1,"h":12.12,"l":12.1,"n":40,"o":12.11,"t":"2026-09-29T15:00:00Z","v":2385,"vw":12.108234},{"c":12.02,"h":12.085,"l":12.02,"n":17,"o":12.085,"t":"2026-09-29T15:15:00Z","v":652,"vw":12.04625},{"c":12.015,"h":12.015,"l":12.015,"n":4,"o":12.015,"t":"2026-09-29T15:45:00Z","v":131,"vw":12.015},{"c":12.05,"h":12.06,"l":12.05,"n":34,"o":12.05,"t":"2026-09-29T16:00:00Z","v":1522,"vw":12.051035},{"c":12.05,"h":12.085,"l":12.045,"n":82,"o":12.045,"t":"2026-09-29T16:15:00Z","v":4623,"vw":12.057764},{"c":12.05,"h":12.055,"l":12.03,"n":32,"o":12.055,"t":"2026-09-29T16:30:00Z","v":1408,"vw":12.043442},{"c":12.02,"h":12.02,"l":12.02,"n":8,"o":12.02,"t":"2026-09-29T16:45:00Z","v":273,"vw":12.02},{"c":12,"h":12.03,"l":11.96,"n":42,"o":12.0177,"t":"2026-09-29T17:00:00Z","v":1944,"vw":11.999048},{"c":11.99,"h":12.03,"l":11.99,"n":29,"o":12.02,"t":"2026-09-29T17:15:00Z","v":1413,"vw":12.019362},{"c":12.02,"h":12.03,"l":12.01,"n":37,"o":12.02,"t":"2026-09-29T17:30:00Z","v":1301,"vw":12.02},{"c":12.035,"h":12.035,"l":12.01,"n":46,"o":12.01,"t":"2026-09-29T17:45:00Z","v":1880,"vw":12.020987},{"c":12.03,"h":12.04,"l":12,"n":35,"o":12.04,"t":"2026-09-29T18:00:00Z","v":1595,"vw":12.021091},{"c":12.01,"h":12.02,"l":12.01,"n":60,"o":12.02,"t":"2026-09-29T18:15:00Z","v":3728,"vw":12.013087},{"c":11.97,"h":12,"l":11.97,"n":46,"o":12,"t":"2026-09-29T18:30:00Z","v":1948,"vw":11.991996},{"c":11.99,"h":12.01,"l":11.96,"n":137,"o":11.96,"t":"2026-09-29T18:45:00Z","v":9083,"vw":11.978376},{"c":11.99,"h":12,"l":11.9801,"n":28,"o":11.99,"t":"2026-09-29T19:00:00Z","v":1366,"vw":11.987424},{"c":11.995,"h":12.02,"l":11.99,"n":63,"o":11.99,"t":"2026-09-29T19:15:00Z","v":3494,"vw":12.000403},{"c":11.97,"h":12,"l":11.96,"n":71,"o":12,"t":"2026-09-29T19:30:00Z","v":2810,"vw":11.972778},{"c":11.95,"h":11.97,"l":11.925,"n":398,"o":11.96,"t":"2026-09-29T19:45:00Z","v":17136,"vw":11.953409},{"c":11.95,"h":11.95,"l":11.95,"n":4,"o":11.95,"t":"2026-09-29T20:00:00Z","v":3637,"vw":11.95},{"c":11.93,"h":11.95,"l":11.93,"n":14,"o":11.95,"t":"2026-09-30T13:30:00Z","v":989,"vw":11.939709},{"c":11.94,"h":12.0168,"l":11.94,"n":9,"o":11.975,"t":"2026-09-30T13:45:00Z","v":614,"vw":11.997033},{"c":12.015,"h":12.015,"l":11.93,"n":20,"o":11.94,"t":"2026-09-30T14:00:00Z","v":1396,"vw":11.980105},{"c":11.96,"h":12.06,"l":11.96,"n":50,"o":12.015,"t":"2026-09-30T14:15:00Z","v":2985,"vw":12.032955},{"c":11.93,"h":12.02,"l":11.93,"n":35,"o":11.94,"t":"2026-09-30T14:30:00Z","v":1375,"vw":11.958333},{"c":11.95,"h":11.95,"l":11.93,"n":22,"o":11.93,"t":"2026-09-30T14:45:00Z","v":918,"vw":11.9425},{"c":12.015,"h":12.015,"l":11.95,"n":33,"o":11.95,"t":"2026-09-30T15:00:00Z","v":1402,"vw":11.99875},{"c":12.07,"h":12.07,"l":11.98,"n":22,"o":12.015,"t":"2026-09-30T15:15:00Z","v":1032,"vw":12.01767},{"c":12.035,"h":12.1,"l":12.015,"n":65,"o":12.015,"t":"2026-09-30T15:30:00Z","v":3441,"vw":12.062019},{"c":12.055,"h":12.055,"l":12.04,"n":9,"o":12.04,"t":"2026-09-30T15:45:00Z","v":1004,"vw":12.045},{"c":12.045,"h":12.055,"l":12.02,"n":26,"o":12.055,"t":"2026-09-30T16:00:00Z","v":1605,"vw":12.046071},{"c":12.07,"h":12.07,"l":12.045,"n":49,"o":12.06,"t":"2026-09-30T16:15:00Z","v":2094,"vw":12.059946},{"c":12.06,"h":12.06,"l":12.06,"n":18,"o":12.06,"t":"2026-09-30T16:30:00Z","v":472,"vw":12.06},{"c":12.03,"h":12.05,"l":12.02,"n":47,"o":12.05,"t":"2026-09-30T16:45:00Z","v":909,"vw":12.035},{"c":12.05,"h":12.07,"l":12.02,"n":55,"o":12.03,"t":"2026-09-30T17:00:00Z","v":3508,"vw":12.049311},{"c":12.03,"h":12.05,"l":12.01,"n":27,"o":12.05,"t":"2026-09-30T17:15:00Z","v":1190,"vw":12.025},{"c":12.06,"h":12.075,"l":12.01,"n":111,"o":12.02,"t":"2026-09-30T17:30:00Z","v":5899,"vw":12.047044},{"c":12.05,"h":12.06,"l":12.05,"n":27,"o":12.05,"t":"2026-09-30T17:45:00Z","v":810,"vw":12.055406},{"c":12.04,"h":12.05,"l":12.04,"n":27,"o":12.05,"t":"2026-09-30T18:00:00Z","v":1396,"vw":12.044329},{"c":12.01,"h":12.01,"l":12.01,"n":22,"o":12.01,"t":"2026-09-30T18:15:00Z","v":441,"vw":12.01},{"c":11.995,"h":12.02,"l":11.9818,"n":71,"o":12.01,"t":"2026-09-30T18:30:00Z","v":3037,"vw":12.005358},{"c":11.97,"h":12.02,"l":11.97,"n":97,"o":12.01,"t":"2026-09-30T18:45:00Z","v":4124,"vw":12.00202},{"c":12.015,"h":12.03,"l":11.96,"n":152,"o":11.97,"t":"2026-09-30T19:00:00Z","v":5179,"vw":12.006754},{"c":12.015,"h":12.03,"l":12.005,"n":107,"o":12.02,"t":"2026-09-30T19:15:00Z","v":5266,"vw":12.010984},{"c":12.03,"h":12.04,"l":12.005,"n":99,"o":12.015,"t":"2026-09-30T19:30:00Z","v":3124,"vw":12.012723},{"c":12.005,"h":12.05,"l":12.005,"n":373,"o":12.03,"t":"2026-09-30T19:45:00Z","v":22844,"vw":12.023283},{"c":12.04,"h":12.04,"l":12.03,"n":5,"o":12.03,"t":"2026-09-30T20:00:00Z","v":4999,"vw":12.030255},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-09-30T20:45:00Z","v":1291,"vw":12.03},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-01T13:15:00Z","v":300,"vw":12.26},{"c":11.93,"h":11.95,"l":11.905,"n":25,"o":11.94,"t":"2026-10-01T13:30:00Z","v":1847,"vw":11.929654},{"c":11.99,"h":12.0436,"l":11.99,"n":12,"o":11.99,"t":"2026-10-01T13:45:00Z","v":1069,"vw":12.019778},{"c":12.03,"h":12.04,"l":11.985,"n":14,"o":12.04,"t":"2026-10-01T14:15:00Z","v":852,"vw":12.025},{"c":12.01,"h":12.04,"l":12,"n":34,"o":12.04,"t":"2026-10-01T14:30:00Z","v":2911,"vw":12.010037},{"c":12.03,"h":12.05,"l":11.995,"n":77,"o":12.03,"t":"2026-10-01T14:45:00Z","v":4073,"vw":12.022237},{"c":12.01,"h":12.03,"l":11.99,"n":20,"o":12.02,"t":"2026-10-01T15:00:00Z","v":1284,"vw":12.01096},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-10-01T15:15:00Z","v":402,"vw":12},{"c":12,"h":12.02,"l":11.985,"n":61,"o":12,"t":"2026-10-01T15:30:00Z","v":3481,"vw":12.002558},{"c":12.035,"h":12.06,"l":12.015,"n":43,"o":12.015,"t":"2026-10-01T15:45:00Z","v":2886,"vw":12.037746},{"c":12.04,"h":12.05,"l":12.04,"n":26,"o":12.05,"t":"2026-10-01T16:00:00Z","v":1624,"vw":12.048198},{"c":12.075,"h":12.075,"l":12.06,"n":11,"o":12.07,"t":"2026-10-01T16:15:00Z","v":909,"vw":12.067062},{"c":12.1,"h":12.1,"l":12.1,"n":8,"o":12.1,"t":"2026-10-01T16:30:00Z","v":397,"vw":12.1},{"c":12.1248,"h":12.1248,"l":12.1248,"n":5,"o":12.1248,"t":"2026-10-01T16:45:00Z","v":331,"vw":12.1248},{"c":12.095,"h":12.11,"l":12.09,"n":29,"o":12.11,"t":"2026-10-01T17:00:00Z","v":1434,"vw":12.101547},{"c":12.13,"h":12.13,"l":12.08,"n":49,"o":12.09,"t":"2026-10-01T17:15:00Z","v":3398,"vw":12.092385},{"c":12.11,"h":12.12,"l":12.11,"n":20,"o":12.12,"t":"2026-10-01T17:30:00Z","v":955,"vw":12.113846},{"c":12.19,"h":12.19,"l":12.11,"n":27,"o":12.11,"t":"2026-10-01T17:45:00Z","v":1944,"vw":12.147864},{"c":12.13,"h":12.19,"l":12.13,"n":25,"o":12.175,"t":"2026-10-01T18:00:00Z","v":1619,"vw":12.156298},{"c":12.155,"h":12.155,"l":12.145,"n":7,"o":12.145,"t":"2026-10-01T18:15:00Z","v":322,"vw":12.15},{"c":12.14,"h":12.14,"l":12.14,"n":9,"o":12.14,"t":"2026-10-01T18:30:00Z","v":509,"vw":12.14},{"c":12.17,"h":12.17,"l":12.15,"n":8,"o":12.15,"t":"2026-10-01T18:45:00Z","v":355,"vw":12.156667},{"c":12.18,"h":12.18,"l":12.15,"n":28,"o":12.165,"t":"2026-10-01T19:00:00Z","v":1644,"vw":12.163453},{"c":12.19,"h":12.2,"l":12.17,"n":31,"o":12.175,"t":"2026-10-01T19:15:00Z","v":2162,"vw":12.191292},{"c":12.145,"h":12.2,"l":12.14,"n":113,"o":12.19,"t":"2026-10-01T19:30:00Z","v":7151,"vw":12.17225},{"c":12.11,"h":12.17,"l":12.11,"n":320,"o":12.16,"t":"2026-10-01T19:45:00Z","v":18347,"vw":12.144924},{"c":12.11,"h":12.11,"l":12.11,"n":4,"o":12.11,"t":"2026-10-01T20:00:00Z","v":11328,"vw":12.11},{"c":12.17,"h":12.17,"l":12.15,"n":9,"o":12.15,"t":"2026-10-02T13:30:00Z","v":300,"vw":12.15995},{"c":12,"h":12.18,"l":12,"n":23,"o":12.18,"t":"2026-10-02T13:45:00Z","v":1668,"vw":12.054053},{"c":12.025,"h":12.03,"l":11.99,"n":10,"o":12.03,"t":"2026-10-02T14:00:00Z","v":573,"vw":12.017647},{"c":12.06,"h":12.06,"l":12,"n":30,"o":12.01,"t":"2026-10-02T14:15:00Z","v":1235,"vw":12.0275},{"c":12.11,"h":12.11,"l":12.06,"n":33,"o":12.075,"t":"2026-10-02T14:30:00Z","v":1916,"vw":12.082759},{"c":12.165,"h":12.165,"l":12.13,"n":88,"o":12.13,"t":"2026-10-02T14:45:00Z","v":2867,"vw":12.143061},{"c":12.1,"h":12.15,"l":12.1,"n":7,"o":12.15,"t":"2026-10-02T15:00:00Z","v":337,"vw":12.133333},{"c":12.11,"h":12.11,"l":12.055,"n":91,"o":12.1,"t":"2026-10-02T15:15:00Z","v":4255,"vw":12.081529},{"c":12.11,"h":12.12,"l":12.105,"n":18,"o":12.105,"t":"2026-10-02T15:30:00Z","v":1187,"vw":12.11424},{"c":12.15,"h":12.15,"l":12.13,"n":61,"o":12.13,"t":"2026-10-02T15:45:00Z","v":1165,"vw":12.145},{"c":12.12,"h":12.13,"l":12.12,"n":40,"o":12.13,"t":"2026-10-02T16:00:00Z","v":1471,"vw":12.124366},{"c":12.14,"h":12.15,"l":12.13,"n":29,"o":12.13,"t":"2026-10-02T16:15:00Z","v":1447,"vw":12.136667},{"c":12.12,"h":12.16,"l":12.12,"n":25,"o":12.15,"t":"2026-10-02T16:30:00Z","v":1241,"vw":12.142263},{"c":12.17,"h":12.195,"l":12.13,"n":68,"o":12.13,"t":"2026-10-02T16:45:00Z","v":3596,"vw":12.165839},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-10-02T17:00:00Z","v":203,"vw":12.18},{"c":12.23,"h":12.23,"l":12.17,"n":98,"o":12.18,"t":"2026-10-02T17:15:00Z","v":5736,"vw":12.194487},{"c":12.25,"h":12.27,"l":12.23,"n":41,"o":12.23,"t":"2026-10-02T17:30:00Z","v":2184,"vw":12.243787},{"c":12.26,"h":12.26,"l":12.255,"n":38,"o":12.26,"t":"2026-10-02T17:45:00Z","v":1349,"vw":12.259167},{"c":12.24,"h":12.28,"l":12.24,"n":63,"o":12.28,"t":"2026-10-02T18:00:00Z","v":2021,"vw":12.264384},{"c":12.24,"h":12.26,"l":12.24,"n":12,"o":12.2438,"t":"2026-10-02T18:15:00Z","v":1002,"vw":12.24737},{"c":12.23,"h":12.23,"l":12.23,"n":34,"o":12.23,"t":"2026-10-02T18:30:00Z","v":1246,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":9,"o":12.23,"t":"2026-10-02T18:45:00Z","v":526,"vw":12.23},{"c":12.27,"h":12.27,"l":12.225,"n":105,"o":12.23,"t":"2026-10-02T19:00:00Z","v":3429,"vw":12.241082},{"c":12.26,"h":12.28,"l":12.235,"n":122,"o":12.28,"t":"2026-10-02T19:15:00Z","v":3787,"vw":12.262222},{"c":12.2407,"h":12.29,"l":12.23,"n":180,"o":12.26,"t":"2026-10-02T19:30:00Z","v":6162,"vw":12.253778},{"c":12.19,"h":12.24,"l":12.18,"n":450,"o":12.24,"t":"2026-10-02T19:45:00Z","v":19380,"vw":12.206338},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-10-02T20:00:00Z","v":11019,"vw":12.18},{"c":12.12,"h":12.26,"l":12.12,"n":35,"o":12.26,"t":"2026-10-05T13:30:00Z","v":1373,"vw":12.199061},{"c":12.11,"h":12.14,"l":12.03,"n":36,"o":12.04,"t":"2026-10-05T13:45:00Z","v":1797,"vw":12.107097},{"c":12.14,"h":12.14,"l":12.14,"n":21,"o":12.14,"t":"2026-10-05T14:00:00Z","v":1770,"vw":12.14},{"c":12.16,"h":12.26,"l":12.16,"n":40,"o":12.25,"t":"2026-10-05T14:15:00Z","v":2172,"vw":12.240278},{"c":12.16,"h":12.16,"l":12.16,"n":6,"o":12.16,"t":"2026-10-05T14:30:00Z","v":339,"vw":12.16},{"c":12.22,"h":12.22,"l":12.17,"n":55,"o":12.18,"t":"2026-10-05T14:45:00Z","v":2615,"vw":12.204444},{"c":12.26,"h":12.26,"l":12.19,"n":17,"o":12.19,"t":"2026-10-05T15:00:00Z","v":903,"vw":12.224},{"c":12.2,"h":12.21,"l":12.2,"n":17,"o":12.2,"t":"2026-10-05T15:15:00Z","v":1574,"vw":12.201539},{"c":12.21,"h":12.21,"l":12.21,"n":8,"o":12.21,"t":"2026-10-05T15:30:00Z","v":310,"vw":12.21},{"c":12.215,"h":12.23,"l":12.215,"n":7,"o":12.215,"t":"2026-10-05T16:00:00Z","v":603,"vw":12.220833},{"c":12.22,"h":12.22,"l":12.22,"n":2,"o":12.22,"t":"2026-10-05T16:15:00Z","v":103,"vw":12.22},{"c":12.24,"h":12.24,"l":12.2,"n":75,"o":12.2,"t":"2026-10-05T16:30:00Z","v":3635,"vw":12.208938},{"c":12.24,"h":12.24,"l":12.235,"n":4,"o":12.235,"t":"2026-10-05T16:45:00Z","v":455,"vw":12.238891},{"c":12.31,"h":12.31,"l":12.2,"n":79,"o":12.2,"t":"2026-10-05T17:00:00Z","v":3135,"vw":12.256667},{"c":12.28,"h":12.31,"l":12.28,"n":13,"o":12.305,"t":"2026-10-05T17:15:00Z","v":903,"vw":12.301875},{"c":12.26,"h":12.28,"l":12.26,"n":15,"o":12.28,"t":"2026-10-05T17:30:00Z","v":833,"vw":12.273333},{"c":12.29,"h":12.29,"l":12.25,"n":17,"o":12.25,"t":"2026-10-05T17:45:00Z","v":793,"vw":12.263333},{"c":12.275,"h":12.275,"l":12.275,"n":2,"o":12.275,"t":"2026-10-05T18:00:00Z","v":105,"vw":12.275},{"c":12.285,"h":12.31,"l":12.27,"n":52,"o":12.3099,"t":"2026-10-05T18:15:00Z","v":2888,"vw":12.302497},{"c":12.27,"h":12.285,"l":12.27,"n":20,"o":12.285,"t":"2026-10-05T18:30:00Z","v":766,"vw":12.277958},{"c":12.3,"h":12.3,"l":12.26,"n":44,"o":12.26,"t":"2026-10-05T18:45:00Z","v":2595,"vw":12.276033},{"c":12.2817,"h":12.33,"l":12.2817,"n":27,"o":12.3,"t":"2026-10-05T19:00:00Z","v":3448,"vw":12.304898},{"c":12.28,"h":12.3,"l":12.28,"n":28,"o":12.3,"t":"2026-10-05T19:15:00Z","v":1054,"vw":12.286301},{"c":12.265,"h":12.27,"l":12.25,"n":74,"o":12.25,"t":"2026-10-05T19:30:00Z","v":2983,"vw":12.259927},{"c":12.25,"h":12.28,"l":12.24,"n":171,"o":12.265,"t":"2026-10-05T19:45:00Z","v":7669,"vw":12.255824},{"c":12.25,"h":12.25,"l":12.25,"n":5,"o":12.25,"t":"2026-10-05T20:00:00Z","v":2388,"vw":12.25},{"c":12.16,"h":12.26,"l":12.13,"n":39,"o":12.26,"t":"2026-10-06T13:30:00Z","v":2977,"vw":12.199551},{"c":12.17,"h":12.17,"l":12.11,"n":13,"o":12.11,"t":"2026-10-06T13:45:00Z","v":790,"vw":12.126667},{"c":12.22,"h":12.22,"l":12.18,"n":38,"o":12.18,"t":"2026-10-06T14:00:00Z","v":730,"vw":12.192839},{"c":12.265,"h":12.27,"l":12.23,"n":45,"o":12.25,"t":"2026-10-06T14:15:00Z","v":2650,"vw":12.24752},{"c":12.2601,"h":12.31,"l":12.22,"n":52,"o":12.25,"t":"2026-10-06T14:30:00Z","v":2929,"vw":12.261259},{"c":12.27,"h":12.27,"l":12.27,"n":11,"o":12.27,"t":"2026-10-06T14:45:00Z","v":525,"vw":12.27},{"c":12.31,"h":12.31,"l":12.27,"n":29,"o":12.28,"t":"2026-10-06T15:00:00Z","v":953,"vw":12.285},{"c":12.335,"h":12.335,"l":12.335,"n":3,"o":12.335,"t":"2026-10-06T15:15:00Z","v":104,"vw":12.335},{"c":12.33,"h":12.35,"l":12.33,"n":10,"o":12.35,"t":"2026-10-06T15:30:00Z","v":2991,"vw":12.34932},{"c":12.37,"h":12.4,"l":12.335,"n":41,"o":12.335,"t":"2026-10-06T16:00:00Z","v":2205,"vw":12.362951},{"c":12.38,"h":12.38,"l":12.38,"n":4,"o":12.38,"t":"2026-10-06T16:15:00Z","v":116,"vw":12.38},{"c":12.39,"h":12.39,"l":12.36,"n":20,"o":12.36,"t":"2026-10-06T16:45:00Z","v":2972,"vw":12.370741},{"c":12.4,"h":12.42,"l":12.385,"n":50,"o":12.385,"t":"2026-10-06T17:00:00Z","v":3391,"vw":12.400793},{"c":12.42,"h":12.42,"l":12.42,"n":10,"o":12.42,"t":"2026-10-06T17:15:00Z","v":420,"vw":12.42},{"c":12.4,"h":12.42,"l":12.39,"n":56,"o":12.405,"t":"2026-10-06T17:30:00Z","v":2103,"vw":12.406179},{"c":12.385,"h":12.4,"l":12.38,"n":28,"o":12.4,"t":"2026-10-06T18:00:00Z","v":1454,"vw":12.387737},{"c":12.335,"h":12.385,"l":12.32,"n":69,"o":12.385,"t":"2026-10-06T18:15:00Z","v":6703,"vw":12.349434},{"c":12.31,"h":12.33,"l":12.31,"n":15,"o":12.33,"t":"2026-10-06T18:30:00Z","v":969,"vw":12.3275},{"c":12.325,"h":12.34,"l":12.325,"n":5,"o":12.325,"t":"2026-10-06T18:45:00Z","v":341,"vw":12.33},{"c":12.285,"h":12.34,"l":12.285,"n":7,"o":12.34,"t":"2026-10-06T19:00:00Z","v":343,"vw":12.311667},{"c":12.21,"h":12.28,"l":12.21,"n":20,"o":12.28,"t":"2026-10-06T19:15:00Z","v":1710,"vw":12.237445},{"c":12.22,"h":12.22,"l":12.19,"n":56,"o":12.2,"t":"2026-10-06T19:30:00Z","v":3640,"vw":12.213745},{"c":12.24,"h":12.24,"l":12.19,"n":204,"o":12.2,"t":"2026-10-06T19:45:00Z","v":14390,"vw":12.21656},{"c":12.24,"h":12.24,"l":12.24,"n":5,"o":12.24,"t":"2026-10-06T20:00:00Z","v":6133,"vw":12.24},{"c":12.15,"h":12.15,"l":12.15,"n":5,"o":12.15,"t":"2026-10-07T13:30:00Z","v":289,"vw":12.15},{"c":12.02,"h":12.14,"l":12.02,"n":16,"o":12.14,"t":"2026-10-07T14:00:00Z","v":692,"vw":12.088333},{"c":12.025,"h":12.0488,"l":11.955,"n":36,"o":12.0488,"t":"2026-10-07T14:15:00Z","v":2095,"vw":11.994631},{"c":11.96,"h":11.9699,"l":11.96,"n":13,"o":11.9699,"t":"2026-10-07T14:30:00Z","v":1150,"vw":11.96825},{"c":11.895,"h":11.94,"l":11.895,"n":38,"o":11.94,"t":"2026-10-07T14:45:00Z","v":1427,"vw":11.904616},{"c":11.89,"h":11.915,"l":11.83,"n":54,"o":11.84,"t":"2026-10-07T15:00:00Z","v":4073,"vw":11.861395},{"c":11.81,"h":11.86,"l":11.81,"n":40,"o":11.86,"t":"2026-10-07T15:15:00Z","v":2116,"vw":11.828929},{"c":11.79,"h":11.8,"l":11.775,"n":45,"o":11.78,"t":"2026-10-07T15:30:00Z","v":2726,"vw":11.785254},{"c":11.77,"h":11.79,"l":11.77,"n":40,"o":11.79,"t":"2026-10-07T15:45:00Z","v":1946,"vw":11.775385},{"c":11.76,"h":11.81,"l":11.75,"n":30,"o":11.79,"t":"2026-10-07T16:00:00Z","v":1751,"vw":11.775},{"c":11.75,"h":11.79,"l":11.75,"n":29,"o":11.77,"t":"2026-10-07T16:15:00Z","v":1767,"vw":11.75997},{"c":11.78,"h":11.78,"l":11.72,"n":30,"o":11.74,"t":"2026-10-07T16:30:00Z","v":1722,"vw":11.742658},{"c":11.8,"h":11.8,"l":11.7896,"n":9,"o":11.79,"t":"2026-10-07T16:45:00Z","v":1931,"vw":11.790211},{"c":11.82,"h":11.8476,"l":11.82,"n":8,"o":11.8476,"t":"2026-10-07T17:00:00Z","v":569,"vw":11.839809},{"c":11.83,"h":11.83,"l":11.8,"n":34,"o":11.82,"t":"2026-10-07T17:15:00Z","v":1992,"vw":11.812667},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-07T17:30:00Z","v":169,"vw":11.82},{"c":11.81,"h":11.82,"l":11.795,"n":34,"o":11.8,"t":"2026-10-07T17:45:00Z","v":1581,"vw":11.8075},{"c":11.85,"h":11.85,"l":11.82,"n":22,"o":11.82,"t":"2026-10-07T18:00:00Z","v":1426,"vw":11.837222},{"c":11.815,"h":11.86,"l":11.815,"n":42,"o":11.85,"t":"2026-10-07T18:15:00Z","v":1831,"vw":11.845},{"c":11.85,"h":11.85,"l":11.825,"n":11,"o":11.83,"t":"2026-10-07T18:30:00Z","v":930,"vw":11.836875},{"c":11.87,"h":11.87,"l":11.855,"n":7,"o":11.855,"t":"2026-10-07T18:45:00Z","v":527,"vw":11.859348},{"c":11.88,"h":11.88,"l":11.86,"n":43,"o":11.87,"t":"2026-10-07T19:00:00Z","v":2292,"vw":11.870304},{"c":11.87,"h":11.875,"l":11.87,"n":19,"o":11.875,"t":"2026-10-07T19:15:00Z","v":725,"vw":11.873476},{"c":11.9,"h":11.92,"l":11.88,"n":113,"o":11.88,"t":"2026-10-07T19:30:00Z","v":5682,"vw":11.900166},{"c":11.86,"h":11.9,"l":11.835,"n":262,"o":11.9,"t":"2026-10-07T19:45:00Z","v":12223,"vw":11.855841},{"c":11.88,"h":11.88,"l":11.88,"n":6,"o":11.88,"t":"2026-10-07T20:00:00Z","v":5778,"vw":11.88},{"c":11.9,"h":11.985,"l":11.9,"n":2,"o":11.985,"t":"2026-10-08T13:30:00Z","v":400,"vw":11.96375},{"c":11.962,"h":11.962,"l":11.962,"n":1,"o":11.962,"t":"2026-10-08T13:45:00Z","v":400,"vw":11.962},{"c":11.89,"h":11.93,"l":11.89,"n":39,"o":11.92,"t":"2026-10-08T14:00:00Z","v":1760,"vw":11.914163},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-08T14:15:00Z","v":100,"vw":11.85},{"c":11.79,"h":11.84,"l":11.79,"n":39,"o":11.84,"t":"2026-10-08T14:30:00Z","v":1886,"vw":11.823297},{"c":11.86,"h":11.86,"l":11.8,"n":28,"o":11.8,"t":"2026-10-08T14:45:00Z","v":1810,"vw":11.831333},{"c":11.825,"h":11.85,"l":11.825,"n":12,"o":11.85,"t":"2026-10-08T15:00:00Z","v":681,"vw":11.841667},{"c":11.78,"h":11.78,"l":11.78,"n":26,"o":11.78,"t":"2026-10-08T15:15:00Z","v":981,"vw":11.78},{"c":11.78,"h":11.8,"l":11.75,"n":47,"o":11.75,"t":"2026-10-08T15:30:00Z","v":1630,"vw":11.777143},{"c":11.85,"h":11.85,"l":11.84,"n":5,"o":11.84,"t":"2026-10-08T15:45:00Z","v":247,"vw":11.845},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-08T16:15:00Z","v":102,"vw":11.86},{"c":11.85,"h":11.86,"l":11.835,"n":32,"o":11.84,"t":"2026-10-08T16:30:00Z","v":1424,"vw":11.843125},{"c":11.85,"h":11.85,"l":11.82,"n":26,"o":11.84,"t":"2026-10-08T16:45:00Z","v":1868,"vw":11.828423},{"c":11.86,"h":11.86,"l":11.86,"n":14,"o":11.86,"t":"2026-10-08T17:00:00Z","v":788,"vw":11.86},{"c":11.85,"h":11.85,"l":11.85,"n":10,"o":11.85,"t":"2026-10-08T17:15:00Z","v":351,"vw":11.85},{"c":11.83,"h":11.86,"l":11.83,"n":33,"o":11.8445,"t":"2026-10-08T17:30:00Z","v":2254,"vw":11.844241},{"c":11.82,"h":11.865,"l":11.82,"n":36,"o":11.86,"t":"2026-10-08T17:45:00Z","v":1432,"vw":11.843125},{"c":11.86,"h":11.86,"l":11.84,"n":58,"o":11.85,"t":"2026-10-08T18:00:00Z","v":3801,"vw":11.852},{"c":11.84,"h":11.87,"l":11.84,"n":23,"o":11.87,"t":"2026-10-08T18:15:00Z","v":999,"vw":11.86},{"c":11.8142,"h":11.8142,"l":11.8,"n":7,"o":11.81,"t":"2026-10-08T18:30:00Z","v":380,"vw":11.808897},{"c":11.78,"h":11.8,"l":11.78,"n":15,"o":11.8,"t":"2026-10-08T18:45:00Z","v":836,"vw":11.79},{"c":11.9,"h":11.9,"l":11.78,"n":111,"o":11.79,"t":"2026-10-08T19:00:00Z","v":5874,"vw":11.846031},{"c":11.97,"h":11.99,"l":11.89,"n":122,"o":11.89,"t":"2026-10-08T19:15:00Z","v":7563,"vw":11.943404},{"c":11.875,"h":11.97,"l":11.875,"n":191,"o":11.97,"t":"2026-10-08T19:30:00Z","v":14477,"vw":11.941103},{"c":11.89,"h":11.92,"l":11.87,"n":241,"o":11.89,"t":"2026-10-08T19:45:00Z","v":11865,"vw":11.899772},{"c":11.91,"h":11.91,"l":11.88,"n":8,"o":11.88,"t":"2026-10-08T20:00:00Z","v":3460,"vw":11.882386},{"c":11.99,"h":11.99,"l":11.99,"n":4,"o":11.99,"t":"2026-10-09T13:30:00Z","v":514,"vw":11.99},{"c":11.93,"h":11.94,"l":11.88,"n":40,"o":11.94,"t":"2026-10-09T13:45:00Z","v":3544,"vw":11.903571},{"c":11.9,"h":11.92,"l":11.9,"n":13,"o":11.92,"t":"2026-10-09T14:15:00Z","v":564,"vw":11.907179},{"c":11.93,"h":11.93,"l":11.93,"n":5,"o":11.93,"t":"2026-10-09T14:30:00Z","v":238,"vw":11.93},{"c":11.945,"h":11.95,"l":11.945,"n":4,"o":11.95,"t":"2026-10-09T14:45:00Z","v":616,"vw":11.945833},{"c":11.925,"h":11.93,"l":11.9,"n":30,"o":11.93,"t":"2026-10-09T15:00:00Z","v":1637,"vw":11.919445},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-09T15:15:00Z","v":110,"vw":11.92},{"c":11.95,"h":11.97,"l":11.93,"n":32,"o":11.94,"t":"2026-10-09T16:00:00Z","v":3015,"vw":11.944566},{"c":11.92,"h":11.92,"l":11.92,"n":4,"o":11.92,"t":"2026-10-09T16:15:00Z","v":115,"vw":11.92},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-09T16:30:00Z","v":300,"vw":11.91},{"c":11.91,"h":11.91,"l":11.9,"n":23,"o":11.91,"t":"2026-10-09T17:00:00Z","v":943,"vw":11.9075},{"c":11.89,"h":11.89,"l":11.89,"n":12,"o":11.89,"t":"2026-10-09T17:15:00Z","v":514,"vw":11.89},{"c":11.86,"h":11.86,"l":11.86,"n":6,"o":11.86,"t":"2026-10-09T17:30:00Z","v":368,"vw":11.86},{"c":11.86,"h":11.8604,"l":11.86,"n":15,"o":11.8604,"t":"2026-10-09T17:45:00Z","v":1074,"vw":11.860043},{"c":11.89,"h":11.89,"l":11.89,"n":7,"o":11.89,"t":"2026-10-09T18:00:00Z","v":352,"vw":11.89},{"c":11.87,"h":11.87,"l":11.87,"n":6,"o":11.87,"t":"2026-10-09T18:15:00Z","v":147,"vw":11.87},{"c":11.846,"h":11.8501,"l":11.846,"n":15,"o":11.85,"t":"2026-10-09T18:30:00Z","v":3776,"vw":11.847613},{"c":11.84,"h":11.855,"l":11.83,"n":30,"o":11.84,"t":"2026-10-09T18:45:00Z","v":1995,"vw":11.843853},{"c":11.83,"h":11.85,"l":11.83,"n":17,"o":11.85,"t":"2026-10-09T19:00:00Z","v":647,"vw":11.834737},{"c":11.88,"h":11.88,"l":11.84,"n":21,"o":11.84,"t":"2026-10-09T19:15:00Z","v":1140,"vw":11.845},{"c":11.86,"h":11.86,"l":11.86,"n":8,"o":11.86,"t":"2026-10-09T19:30:00Z","v":308,"vw":11.86},{"c":11.8,"h":11.84,"l":11.8,"n":111,"o":11.84,"t":"2026-10-09T19:45:00Z","v":5798,"vw":11.827394},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-10-09T20:00:00Z","v":2727,"vw":11.8},{"c":11.9,"h":11.9,"l":11.9,"n":7,"o":11.9,"t":"2026-10-09T21:45:00Z","v":462,"vw":11.9},{"c":11.815,"h":11.815,"l":11.815,"n":2,"o":11.815,"t":"2026-10-12T14:15:00Z","v":140,"vw":11.815},{"c":11.78,"h":11.82,"l":11.745,"n":53,"o":11.745,"t":"2026-10-12T14:30:00Z","v":4809,"vw":11.779908},{"c":11.7,"h":11.83,"l":11.7,"n":7,"o":11.83,"t":"2026-10-12T14:45:00Z","v":1234,"vw":11.809149},{"c":11.7,"h":11.745,"l":11.68,"n":8,"o":11.745,"t":"2026-10-12T15:00:00Z","v":512,"vw":11.7031},{"c":11.72,"h":11.72,"l":11.7,"n":43,"o":11.71,"t":"2026-10-12T15:15:00Z","v":2101,"vw":11.708306},{"c":11.72,"h":11.73,"l":11.72,"n":31,"o":11.73,"t":"2026-10-12T16:00:00Z","v":1360,"vw":11.726328},{"c":11.72,"h":11.72,"l":11.71,"n":40,"o":11.71,"t":"2026-10-12T16:15:00Z","v":1317,"vw":11.715608},{"c":11.71,"h":11.73,"l":11.71,"n":29,"o":11.73,"t":"2026-10-12T16:30:00Z","v":1146,"vw":11.720847},{"c":11.68,"h":11.69,"l":11.68,"n":6,"o":11.69,"t":"2026-10-12T16:45:00Z","v":248,"vw":11.685},{"c":11.72,"h":11.72,"l":11.685,"n":53,"o":11.685,"t":"2026-10-12T17:00:00Z","v":2571,"vw":11.703719},{"c":11.73,"h":11.73,"l":11.715,"n":22,"o":11.715,"t":"2026-10-12T17:15:00Z","v":1260,"vw":11.721082},{"c":11.72,"h":11.735,"l":11.72,"n":21,"o":11.72,"t":"2026-10-12T17:30:00Z","v":906,"vw":11.722396},{"c":11.73,"h":11.73,"l":11.7,"n":32,"o":11.71,"t":"2026-10-12T17:45:00Z","v":1450,"vw":11.704673},{"c":11.71,"h":11.75,"l":11.71,"n":27,"o":11.74,"t":"2026-10-12T18:00:00Z","v":2382,"vw":11.736479},{"c":11.73,"h":11.74,"l":11.725,"n":27,"o":11.74,"t":"2026-10-12T18:15:00Z","v":978,"vw":11.732936},{"c":11.73,"h":11.73,"l":11.71,"n":6,"o":11.71,"t":"2026-10-12T18:30:00Z","v":404,"vw":11.7175},{"c":11.68,"h":11.71,"l":11.68,"n":44,"o":11.7099,"t":"2026-10-12T18:45:00Z","v":2017,"vw":11.68906},{"c":11.69,"h":11.69,"l":11.68,"n":23,"o":11.69,"t":"2026-10-12T19:00:00Z","v":1096,"vw":11.683476},{"c":11.71,"h":11.71,"l":11.691,"n":64,"o":11.7,"t":"2026-10-12T19:15:00Z","v":3643,"vw":11.705266},{"c":11.69,"h":11.73,"l":11.69,"n":122,"o":11.72,"t":"2026-10-12T19:30:00Z","v":3648,"vw":11.71082},{"c":11.73,"h":11.73,"l":11.66,"n":264,"o":11.68,"t":"2026-10-12T19:45:00Z","v":10116,"vw":11.693324},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-10-12T20:00:00Z","v":3134,"vw":11.73},{"c":11.97,"h":12.01,"l":11.83,"n":27,"o":11.83,"t":"2026-10-13T13:30:00Z","v":2199,"vw":11.914665},{"c":11.8,"h":11.85,"l":11.8,"n":12,"o":11.85,"t":"2026-10-13T13:45:00Z","v":612,"vw":11.835},{"c":11.8035,"h":11.83,"l":11.76,"n":14,"o":11.805,"t":"2026-10-13T14:00:00Z","v":957,"vw":11.801011},{"c":11.68,"h":11.76,"l":11.68,"n":12,"o":11.76,"t":"2026-10-13T14:15:00Z","v":577,"vw":11.72659},{"c":11.69,"h":11.69,"l":11.66,"n":64,"o":11.67,"t":"2026-10-13T14:30:00Z","v":2514,"vw":11.68235},{"c":11.72,"h":11.79,"l":11.71,"n":44,"o":11.71,"t":"2026-10-13T14:45:00Z","v":2594,"vw":11.74619},{"c":11.72,"h":11.75,"l":11.65,"n":122,"o":11.66,"t":"2026-10-13T15:15:00Z","v":3434,"vw":11.703912},{"c":11.73,"h":11.77,"l":11.7,"n":373,"o":11.74,"t":"2026-10-13T15:30:00Z","v":30929,"vw":11.727561},{"c":11.67,"h":11.73,"l":11.67,"n":154,"o":11.71,"t":"2026-10-13T15:45:00Z","v":15803,"vw":11.698519},{"c":11.7101,"h":11.73,"l":11.665,"n":174,"o":11.68,"t":"2026-10-13T16:00:00Z","v":14965,"vw":11.702309},{"c":11.84,"h":11.84,"l":11.73,"n":86,"o":11.73,"t":"2026-10-13T16:15:00Z","v":2839,"vw":11.781481},{"c":11.855,"h":11.858,"l":11.825,"n":52,"o":11.825,"t":"2026-10-13T16:30:00Z","v":2151,"vw":11.835466},{"c":11.86,"h":11.8601,"l":11.86,"n":12,"o":11.86,"t":"2026-10-13T16:45:00Z","v":1046,"vw":11.86004},{"c":11.82,"h":11.845,"l":11.82,"n":33,"o":11.845,"t":"2026-10-13T17:00:00Z","v":759,"vw":11.828333},{"c":11.79,"h":11.805,"l":11.79,"n":14,"o":11.8,"t":"2026-10-13T17:15:00Z","v":947,"vw":11.79571},{"c":11.83,"h":11.83,"l":11.8,"n":19,"o":11.8,"t":"2026-10-13T17:30:00Z","v":719,"vw":11.82},{"c":11.84,"h":11.84,"l":11.79,"n":26,"o":11.79,"t":"2026-10-13T17:45:00Z","v":1199,"vw":11.82},{"c":11.85,"h":11.87,"l":11.82,"n":60,"o":11.82,"t":"2026-10-13T18:00:00Z","v":1777,"vw":11.84},{"c":11.87,"h":11.89,"l":11.87,"n":45,"o":11.87,"t":"2026-10-13T18:15:00Z","v":1726,"vw":11.875},{"c":11.87,"h":11.88,"l":11.86,"n":57,"o":11.86,"t":"2026-10-13T18:30:00Z","v":2279,"vw":11.866733},{"c":11.825,"h":11.825,"l":11.82,"n":44,"o":11.82,"t":"2026-10-13T18:45:00Z","v":1009,"vw":11.823333},{"c":11.78,"h":11.82,"l":11.775,"n":28,"o":11.82,"t":"2026-10-13T19:00:00Z","v":1210,"vw":11.78789},{"c":11.78,"h":11.78,"l":11.77,"n":37,"o":11.78,"t":"2026-10-13T19:15:00Z","v":1374,"vw":11.773394},{"c":11.85,"h":11.85,"l":11.77,"n":164,"o":11.78,"t":"2026-10-13T19:30:00Z","v":6422,"vw":11.801702},{"c":11.84,"h":11.87,"l":11.81,"n":497,"o":11.86,"t":"2026-10-13T19:45:00Z","v":23008,"vw":11.837914},{"c":11.82,"h":11.824,"l":11.82,"n":9,"o":11.824,"t":"2026-10-13T20:00:00Z","v":4839,"vw":11.820086},{"c":11.865,"h":11.865,"l":11.75,"n":10,"o":11.75,"t":"2026-10-14T13:30:00Z","v":385,"vw":11.816474},{"c":11.75,"h":11.77,"l":11.67,"n":65,"o":11.75,"t":"2026-10-14T13:45:00Z","v":7200,"vw":11.730832},{"c":11.68,"h":11.76,"l":11.68,"n":38,"o":11.73,"t":"2026-10-14T14:00:00Z","v":1941,"vw":11.717034},{"c":11.72,"h":11.72,"l":11.66,"n":17,"o":11.675,"t":"2026-10-14T14:30:00Z","v":807,"vw":11.685},{"c":11.76,"h":11.76,"l":11.74,"n":20,"o":11.74,"t":"2026-10-14T14:45:00Z","v":1425,"vw":11.742222},{"c":11.73,"h":11.74,"l":11.72,"n":36,"o":11.74,"t":"2026-10-14T15:00:00Z","v":2071,"vw":11.733102},{"c":11.765,"h":11.77,"l":11.73,"n":53,"o":11.745,"t":"2026-10-14T15:15:00Z","v":3499,"vw":11.7444},{"c":11.76,"h":11.77,"l":11.73,"n":43,"o":11.75,"t":"2026-10-14T15:30:00Z","v":2579,"vw":11.752749},{"c":11.82,"h":11.84,"l":11.75,"n":127,"o":11.76,"t":"2026-10-14T15:45:00Z","v":10038,"vw":11.800455},{"c":11.79,"h":11.825,"l":11.79,"n":28,"o":11.825,"t":"2026-10-14T16:00:00Z","v":1850,"vw":11.809545},{"c":11.795,"h":11.795,"l":11.795,"n":7,"o":11.795,"t":"2026-10-14T16:15:00Z","v":433,"vw":11.795},{"c":11.815,"h":11.815,"l":11.76,"n":15,"o":11.76,"t":"2026-10-14T16:30:00Z","v":783,"vw":11.7875},{"c":11.8,"h":11.82,"l":11.8,"n":8,"o":11.82,"t":"2026-10-14T16:45:00Z","v":470,"vw":11.806667},{"c":11.81,"h":11.81,"l":11.8,"n":23,"o":11.81,"t":"2026-10-14T17:00:00Z","v":831,"vw":11.804},{"c":11.8,"h":11.84,"l":11.795,"n":52,"o":11.795,"t":"2026-10-14T17:15:00Z","v":3216,"vw":11.815308},{"c":11.79,"h":11.8,"l":11.76,"n":87,"o":11.76,"t":"2026-10-14T17:30:00Z","v":5368,"vw":11.783379},{"c":11.74,"h":11.79,"l":11.74,"n":60,"o":11.76,"t":"2026-10-14T17:45:00Z","v":3555,"vw":11.764375},{"c":11.64,"h":11.71,"l":11.63,"n":29,"o":11.695,"t":"2026-10-14T18:00:00Z","v":1289,"vw":11.669387},{"c":11.73,"h":11.75,"l":11.62,"n":118,"o":11.63,"t":"2026-10-14T18:15:00Z","v":6881,"vw":11.672105},{"c":11.75,"h":11.75,"l":11.72,"n":31,"o":11.73,"t":"2026-10-14T18:30:00Z","v":3433,"vw":11.731433},{"c":11.75,"h":11.76,"l":11.74,"n":20,"o":11.7447,"t":"2026-10-14T18:45:00Z","v":1484,"vw":11.750952},{"c":11.76,"h":11.76,"l":11.75,"n":3,"o":11.75,"t":"2026-10-14T19:00:00Z","v":208,"vw":11.755},{"c":11.75,"h":11.75,"l":11.74,"n":19,"o":11.74,"t":"2026-10-14T19:15:00Z","v":899,"vw":11.745},{"c":11.72,"h":11.76,"l":11.71,"n":191,"o":11.76,"t":"2026-10-14T19:30:00Z","v":8617,"vw":11.736224},{"c":11.69,"h":11.735,"l":11.67,"n":982,"o":11.71,"t":"2026-10-14T19:45:00Z","v":63778,"vw":11.715491},{"c":11.69,"h":11.69,"l":11.69,"n":6,"o":11.69,"t":"2026-10-14T20:00:00Z","v":11042,"vw":11.69},{"c":11.32,"h":11.67,"l":11.32,"n":33,"o":11.6,"t":"2026-10-15T13:30:00Z","v":2447,"vw":11.497375},{"c":10.99,"h":11.435,"l":10.85,"n":193,"o":11.435,"t":"2026-10-15T13:45:00Z","v":16922,"vw":11.091651},{"c":11.26,"h":11.32,"l":11.045,"n":222,"o":11.045,"t":"2026-10-15T14:00:00Z","v":12097,"vw":11.222859},{"c":11.28,"h":11.33,"l":11.28,"n":113,"o":11.3,"t":"2026-10-15T14:15:00Z","v":7076,"vw":11.309409},{"c":11.26,"h":11.3,"l":11.16,"n":181,"o":11.26,"t":"2026-10-15T14:30:00Z","v":12776,"vw":11.230673},{"c":11.3075,"h":11.32,"l":11.24,"n":105,"o":11.26,"t":"2026-10-15T14:45:00Z","v":5821,"vw":11.27905},{"c":11.2,"h":11.295,"l":11.17,"n":411,"o":11.295,"t":"2026-10-15T15:00:00Z","v":37814,"vw":11.233629},{"c":11.17,"h":11.26,"l":11.16,"n":323,"o":11.21,"t":"2026-10-15T15:15:00Z","v":128342,"vw":11.211872},{"c":11.17,"h":11.19,"l":11.09,"n":301,"o":11.16,"t":"2026-10-15T15:30:00Z","v":27107,"vw":11.119874},{"c":11.14,"h":11.17,"l":11.12,"n":111,"o":11.17,"t":"2026-10-15T15:45:00Z","v":9124,"vw":11.147098},{"c":11.11,"h":11.16,"l":11.1,"n":169,"o":11.11,"t":"2026-10-15T16:00:00Z","v":15534,"vw":11.107662},{"c":11.15,"h":11.18,"l":11.11,"n":157,"o":11.125,"t":"2026-10-15T16:15:00Z","v":8346,"vw":11.141161},{"c":11.195,"h":11.21,"l":11.135,"n":193,"o":11.14,"t":"2026-10-15T16:30:00Z","v":8738,"vw":11.178574},{"c":11.19,"h":11.195,"l":11.16,"n":142,"o":11.19,"t":"2026-10-15T16:45:00Z","v":6635,"vw":11.186363},{"c":11.21,"h":11.21,"l":11.18,"n":43,"o":11.185,"t":"2026-10-15T17:00:00Z","v":1595,"vw":11.1925},{"c":11.23,"h":11.25,"l":11.22,"n":153,"o":11.22,"t":"2026-10-15T17:15:00Z","v":9096,"vw":11.238159},{"c":11.18,"h":11.22,"l":11.12,"n":195,"o":11.22,"t":"2026-10-15T17:30:00Z","v":7020,"vw":11.17651},{"c":11.33,"h":11.33,"l":11.17,"n":523,"o":11.185,"t":"2026-10-15T17:45:00Z","v":61543,"vw":11.209325},{"c":11.3699,"h":11.3699,"l":11.3,"n":53,"o":11.34,"t":"2026-10-15T18:00:00Z","v":13182,"vw":11.337787},{"c":11.27,"h":11.31,"l":11.27,"n":27,"o":11.31,"t":"2026-10-15T18:15:00Z","v":2664,"vw":11.295769},{"c":11.4,"h":11.415,"l":11.29,"n":144,"o":11.29,"t":"2026-10-15T18:30:00Z","v":8322,"vw":11.387832},{"c":11.43,"h":11.43,"l":11.38,"n":97,"o":11.4,"t":"2026-10-15T18:45:00Z","v":6233,"vw":11.405453},{"c":11.43,"h":11.43,"l":11.4,"n":142,"o":11.425,"t":"2026-10-15T19:00:00Z","v":10166,"vw":11.411882},{"c":11.45,"h":11.45,"l":11.38,"n":118,"o":11.42,"t":"2026-10-15T19:15:00Z","v":9196,"vw":11.41426},{"c":11.37,"h":11.4451,"l":11.37,"n":194,"o":11.441,"t":"2026-10-15T19:30:00Z","v":8424,"vw":11.418679},{"c":11.47,"h":11.47,"l":11.38,"n":771,"o":11.38,"t":"2026-10-15T19:45:00Z","v":48294,"vw":11.432142},{"c":11.46,"h":11.46,"l":11.46,"n":7,"o":11.46,"t":"2026-10-15T20:00:00Z","v":4660,"vw":11.46},{"c":11.6,"h":11.6,"l":11.45,"n":21,"o":11.45,"t":"2026-10-16T13:30:00Z","v":1497,"vw":11.533511},{"c":11.62,"h":11.715,"l":11.62,"n":77,"o":11.62,"t":"2026-10-16T13:45:00Z","v":4172,"vw":11.676156},{"c":11.7,"h":11.72,"l":11.68,"n":19,"o":11.68,"t":"2026-10-16T14:00:00Z","v":1535,"vw":11.7},{"c":11.72,"h":11.72,"l":11.64,"n":29,"o":11.7,"t":"2026-10-16T14:15:00Z","v":2820,"vw":11.700237},{"c":11.67,"h":11.68,"l":11.65,"n":16,"o":11.68,"t":"2026-10-16T14:30:00Z","v":893,"vw":11.666825},{"c":11.715,"h":11.72,"l":11.715,"n":2,"o":11.72,"t":"2026-10-16T14:45:00Z","v":400,"vw":11.71625},{"c":11.68,"h":11.71,"l":11.68,"n":10,"o":11.71,"t":"2026-10-16T15:00:00Z","v":531,"vw":11.702},{"c":11.6607,"h":11.67,"l":11.66,"n":11,"o":11.67,"t":"2026-10-16T15:15:00Z","v":876,"vw":11.663188},{"c":11.74,"h":11.75,"l":11.68,"n":36,"o":11.68,"t":"2026-10-16T15:30:00Z","v":3702,"vw":11.7275},{"c":11.78,"h":11.78,"l":11.78,"n":8,"o":11.78,"t":"2026-10-16T16:00:00Z","v":483,"vw":11.78},{"c":11.79,"h":11.79,"l":11.78,"n":6,"o":11.78,"t":"2026-10-16T16:15:00Z","v":229,"vw":11.785},{"c":11.805,"h":11.82,"l":11.8,"n":17,"o":11.8,"t":"2026-10-16T16:30:00Z","v":709,"vw":11.809},{"c":11.79,"h":11.81,"l":11.78,"n":12,"o":11.81,"t":"2026-10-16T16:45:00Z","v":619,"vw":11.794},{"c":11.74,"h":11.74,"l":11.725,"n":37,"o":11.74,"t":"2026-10-16T17:15:00Z","v":1438,"vw":11.73625},{"c":11.73,"h":11.7439,"l":11.71,"n":49,"o":11.72,"t":"2026-10-16T17:30:00Z","v":2336,"vw":11.730756},{"c":11.68,"h":11.73,"l":11.67,"n":28,"o":11.73,"t":"2026-10-16T17:45:00Z","v":1360,"vw":11.70043},{"c":11.685,"h":11.685,"l":11.66,"n":39,"o":11.675,"t":"2026-10-16T18:00:00Z","v":1595,"vw":11.670625},{"c":11.67,"h":11.685,"l":11.65,"n":27,"o":11.685,"t":"2026-10-16T18:15:00Z","v":1064,"vw":11.665},{"c":11.66,"h":11.68,"l":11.65,"n":30,"o":11.65,"t":"2026-10-16T18:30:00Z","v":1168,"vw":11.667143},{"c":11.63,"h":11.67,"l":11.63,"n":39,"o":11.66,"t":"2026-10-16T18:45:00Z","v":2351,"vw":11.653125},{"c":11.6,"h":11.63,"l":11.59,"n":112,"o":11.63,"t":"2026-10-16T19:00:00Z","v":3608,"vw":11.617421},{"c":11.63,"h":11.64,"l":11.6,"n":174,"o":11.62,"t":"2026-10-16T19:15:00Z","v":4863,"vw":11.618938},{"c":11.59,"h":11.6578,"l":11.56,"n":276,"o":11.65,"t":"2026-10-16T19:30:00Z","v":14554,"vw":11.619792},{"c":11.59,"h":11.63,"l":11.54,"n":812,"o":11.6,"t":"2026-10-16T19:45:00Z","v":37660,"vw":11.600498},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-16T20:00:00Z","v":8699,"vw":11.59},{"c":11.54,"h":11.67,"l":11.54,"n":6,"o":11.67,"t":"2026-10-19T13:30:00Z","v":501,"vw":11.582857},{"c":11.51,"h":11.555,"l":11.51,"n":9,"o":11.555,"t":"2026-10-19T13:45:00Z","v":619,"vw":11.524026},{"c":11.46,"h":11.52,"l":11.46,"n":12,"o":11.51,"t":"2026-10-19T14:15:00Z","v":440,"vw":11.496667},{"c":11.37,"h":11.43,"l":11.37,"n":9,"o":11.43,"t":"2026-10-19T14:30:00Z","v":301,"vw":11.402222},{"c":11.38,"h":11.38,"l":11.37,"n":13,"o":11.37,"t":"2026-10-19T14:45:00Z","v":598,"vw":11.373333},{"c":11.48,"h":11.53,"l":11.4,"n":61,"o":11.4,"t":"2026-10-19T15:00:00Z","v":3597,"vw":11.486669},{"c":11.48,"h":11.505,"l":11.48,"n":25,"o":11.505,"t":"2026-10-19T15:15:00Z","v":907,"vw":11.488163},{"c":11.51,"h":11.54,"l":11.475,"n":33,"o":11.475,"t":"2026-10-19T15:30:00Z","v":1220,"vw":11.509286},{"c":11.485,"h":11.485,"l":11.48,"n":30,"o":11.48,"t":"2026-10-19T15:45:00Z","v":816,"vw":11.481404},{"c":11.43,"h":11.455,"l":11.43,"n":9,"o":11.455,"t":"2026-10-19T16:00:00Z","v":325,"vw":11.4425},{"c":11.41,"h":11.415,"l":11.37,"n":87,"o":11.41,"t":"2026-10-19T16:15:00Z","v":15719,"vw":11.398386},{"c":11.38,"h":11.39,"l":11.38,"n":41,"o":11.39,"t":"2026-10-19T16:30:00Z","v":1075,"vw":11.3825},{"c":11.44,"h":11.47,"l":11.41,"n":88,"o":11.41,"t":"2026-10-19T16:45:00Z","v":15034,"vw":11.433904},{"c":11.39,"h":11.42,"l":11.39,"n":50,"o":11.42,"t":"2026-10-19T17:00:00Z","v":1157,"vw":11.401111},{"c":11.41,"h":11.41,"l":11.395,"n":24,"o":11.395,"t":"2026-10-19T17:15:00Z","v":946,"vw":11.407222},{"c":11.41,"h":11.41,"l":11.41,"n":17,"o":11.41,"t":"2026-10-19T17:30:00Z","v":463,"vw":11.41},{"c":11.35,"h":11.38,"l":11.35,"n":14,"o":11.38,"t":"2026-10-19T17:45:00Z","v":810,"vw":11.364124},{"c":11.35,"h":11.35,"l":11.31,"n":21,"o":11.34,"t":"2026-10-19T18:00:00Z","v":1797,"vw":11.342349},{"c":11.385,"h":11.39,"l":11.34,"n":30,"o":11.34,"t":"2026-10-19T18:15:00Z","v":1868,"vw":11.371773},{"c":11.46,"h":11.46,"l":11.4,"n":55,"o":11.4,"t":"2026-10-19T18:30:00Z","v":2480,"vw":11.43521},{"c":11.47,"h":11.48,"l":11.46,"n":23,"o":11.47,"t":"2026-10-19T18:45:00Z","v":752,"vw":11.47},{"c":11.45,"h":11.5,"l":11.45,"n":56,"o":11.47,"t":"2026-10-19T19:00:00Z","v":1925,"vw":11.474444},{"c":11.44,"h":11.45,"l":11.44,"n":10,"o":11.45,"t":"2026-10-19T19:15:00Z","v":389,"vw":11.446667},{"c":11.46,"h":11.47,"l":11.44,"n":87,"o":11.44,"t":"2026-10-19T19:30:00Z","v":3303,"vw":11.454445},{"c":11.42,"h":11.45,"l":11.415,"n":319,"o":11.45,"t":"2026-10-19T19:45:00Z","v":16277,"vw":11.42972},{"c":11.45,"h":11.45,"l":11.43,"n":9,"o":11.43,"t":"2026-10-19T20:00:00Z","v":4713,"vw":11.433367},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-20T13:30:00Z","v":104,"vw":11.37},{"c":11.43,"h":11.45,"l":11.43,"n":12,"o":11.45,"t":"2026-10-20T14:15:00Z","v":962,"vw":11.443889},{"c":11.44,"h":11.44,"l":11.44,"n":14,"o":11.44,"t":"2026-10-20T14:30:00Z","v":334,"vw":11.44},{"c":11.44,"h":11.46,"l":11.44,"n":50,"o":11.44,"t":"2026-10-20T14:45:00Z","v":1452,"vw":11.452831},{"c":11.45,"h":11.48,"l":11.445,"n":84,"o":11.445,"t":"2026-10-20T15:00:00Z","v":2512,"vw":11.465305},{"c":11.45,"h":11.5,"l":11.435,"n":60,"o":11.4366,"t":"2026-10-20T15:15:00Z","v":2388,"vw":11.4667},{"c":11.45,"h":11.455,"l":11.445,"n":62,"o":11.45,"t":"2026-10-20T15:30:00Z","v":1865,"vw":11.450455},{"c":11.445,"h":11.455,"l":11.43,"n":26,"o":11.455,"t":"2026-10-20T15:45:00Z","v":674,"vw":11.4425},{"c":11.45,"h":11.45,"l":11.42,"n":72,"o":11.42,"t":"2026-10-20T16:00:00Z","v":1920,"vw":11.433333},{"c":11.46,"h":11.46,"l":11.41,"n":63,"o":11.44,"t":"2026-10-20T16:15:00Z","v":1744,"vw":11.433308},{"c":11.445,"h":11.445,"l":11.44,"n":23,"o":11.44,"t":"2026-10-20T16:30:00Z","v":990,"vw":11.443},{"c":11.45,"h":11.46,"l":11.435,"n":53,"o":11.46,"t":"2026-10-20T16:45:00Z","v":3515,"vw":11.451167},{"c":11.44,"h":11.44,"l":11.44,"n":30,"o":11.44,"t":"2026-10-20T17:00:00Z","v":1082,"vw":11.44},{"c":11.44,"h":11.45,"l":11.44,"n":10,"o":11.45,"t":"2026-10-20T17:15:00Z","v":389,"vw":11.445},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-20T17:30:00Z","v":434,"vw":11.44},{"c":11.44,"h":11.45,"l":11.44,"n":13,"o":11.44,"t":"2026-10-20T17:45:00Z","v":774,"vw":11.442647},{"c":11.44,"h":11.46,"l":11.44,"n":10,"o":11.46,"t":"2026-10-20T18:00:00Z","v":630,"vw":11.455349},{"c":11.435,"h":11.45,"l":11.41,"n":86,"o":11.44,"t":"2026-10-20T18:15:00Z","v":3443,"vw":11.436594},{"c":11.4,"h":11.415,"l":11.4,"n":62,"o":11.41,"t":"2026-10-20T18:30:00Z","v":11920,"vw":11.401074},{"c":11.4,"h":11.42,"l":11.39,"n":152,"o":11.39,"t":"2026-10-20T19:00:00Z","v":17173,"vw":11.405542},{"c":11.41,"h":11.41,"l":11.4,"n":53,"o":11.4,"t":"2026-10-20T19:15:00Z","v":4229,"vw":11.407825},{"c":11.42,"h":11.42,"l":11.4,"n":125,"o":11.4,"t":"2026-10-20T19:30:00Z","v":9074,"vw":11.404138},{"c":11.45,"h":11.45,"l":11.42,"n":228,"o":11.42,"t":"2026-10-20T19:45:00Z","v":7219,"vw":11.441942},{"c":11.45,"h":11.45,"l":11.45,"n":4,"o":11.45,"t":"2026-10-20T20:00:00Z","v":3799,"vw":11.45},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-21T13:30:00Z","v":101,"vw":11.41},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-21T13:45:00Z","v":165,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-21T14:00:00Z","v":302,"vw":11.48},{"c":11.475,"h":11.475,"l":11.475,"n":1,"o":11.475,"t":"2026-10-21T14:15:00Z","v":100,"vw":11.475},{"c":11.49,"h":11.49,"l":11.475,"n":8,"o":11.475,"t":"2026-10-21T14:30:00Z","v":572,"vw":11.4825},{"c":11.52,"h":11.52,"l":11.52,"n":23,"o":11.52,"t":"2026-10-21T14:45:00Z","v":470,"vw":11.52},{"c":11.47,"h":11.5,"l":11.47,"n":29,"o":11.5,"t":"2026-10-21T15:00:00Z","v":858,"vw":11.4925},{"c":11.47,"h":11.47,"l":11.47,"n":3,"o":11.47,"t":"2026-10-21T15:15:00Z","v":104,"vw":11.47},{"c":11.525,"h":11.525,"l":11.44,"n":51,"o":11.46,"t":"2026-10-21T15:30:00Z","v":1645,"vw":11.491923},{"c":11.5,"h":11.51,"l":11.5,"n":19,"o":11.51,"t":"2026-10-21T16:15:00Z","v":467,"vw":11.507143},{"c":11.495,"h":11.53,"l":11.495,"n":35,"o":11.52,"t":"2026-10-21T16:30:00Z","v":1594,"vw":11.520416},{"c":11.48,"h":11.48,"l":11.48,"n":10,"o":11.48,"t":"2026-10-21T17:00:00Z","v":211,"vw":11.48},{"c":11.535,"h":11.535,"l":11.48,"n":24,"o":11.48,"t":"2026-10-21T17:15:00Z","v":1095,"vw":11.504699},{"c":11.56,"h":11.56,"l":11.53,"n":14,"o":11.53,"t":"2026-10-21T17:30:00Z","v":432,"vw":11.543333},{"c":11.58,"h":11.58,"l":11.58,"n":9,"o":11.58,"t":"2026-10-21T17:45:00Z","v":238,"vw":11.58},{"c":11.615,"h":11.615,"l":11.61,"n":9,"o":11.61,"t":"2026-10-21T18:00:00Z","v":228,"vw":11.6125},{"c":11.6,"h":11.6,"l":11.6,"n":8,"o":11.6,"t":"2026-10-21T18:15:00Z","v":417,"vw":11.6},{"c":11.59,"h":11.59,"l":11.59,"n":5,"o":11.59,"t":"2026-10-21T18:30:00Z","v":125,"vw":11.59},{"c":11.58,"h":11.6,"l":11.58,"n":32,"o":11.59,"t":"2026-10-21T18:45:00Z","v":1347,"vw":11.59},{"c":11.61,"h":11.61,"l":11.555,"n":102,"o":11.555,"t":"2026-10-21T19:00:00Z","v":7004,"vw":11.581685},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-21T19:15:00Z","v":116,"vw":11.6},{"c":11.55,"h":11.59,"l":11.55,"n":128,"o":11.59,"t":"2026-10-21T19:30:00Z","v":5131,"vw":11.566547},{"c":11.51,"h":11.555,"l":11.49,"n":243,"o":11.555,"t":"2026-10-21T19:45:00Z","v":10009,"vw":11.502682},{"c":11.52,"h":11.52,"l":11.52,"n":7,"o":11.52,"t":"2026-10-21T20:00:00Z","v":3155,"vw":11.52},{"c":11.3,"h":11.38,"l":11.27,"n":12,"o":11.38,"t":"2026-10-22T13:30:00Z","v":520,"vw":11.309078},{"c":11.19,"h":11.25,"l":11.1201,"n":36,"o":11.23,"t":"2026-10-22T13:45:00Z","v":3878,"vw":11.164149},{"c":11.18,"h":11.25,"l":11.18,"n":19,"o":11.21,"t":"2026-10-22T14:00:00Z","v":1323,"vw":11.226074},{"c":11.16,"h":11.23,"l":11.15,"n":106,"o":11.17,"t":"2026-10-22T14:15:00Z","v":6156,"vw":11.180977},{"c":11.19,"h":11.195,"l":11.12,"n":189,"o":11.16,"t":"2026-10-22T14:30:00Z","v":7974,"vw":11.167658},{"c":11.22,"h":11.22,"l":11.17,"n":97,"o":11.18,"t":"2026-10-22T14:45:00Z","v":5149,"vw":11.184722},{"c":11.15,"h":11.205,"l":11.14,"n":119,"o":11.205,"t":"2026-10-22T15:00:00Z","v":5606,"vw":11.176037},{"c":11.175,"h":11.18,"l":11.14,"n":70,"o":11.14,"t":"2026-10-22T15:15:00Z","v":3509,"vw":11.162768},{"c":11.23,"h":11.23,"l":11.18,"n":41,"o":11.18,"t":"2026-10-22T15:30:00Z","v":2104,"vw":11.212},{"c":11.28,"h":11.28,"l":11.21,"n":50,"o":11.21,"t":"2026-10-22T15:45:00Z","v":2020,"vw":11.232143},{"c":11.29,"h":11.3,"l":11.28,"n":18,"o":11.29,"t":"2026-10-22T16:00:00Z","v":1256,"vw":11.288},{"c":11.345,"h":11.345,"l":11.3,"n":36,"o":11.3,"t":"2026-10-22T16:15:00Z","v":1861,"vw":11.323929},{"c":11.41,"h":11.42,"l":11.34,"n":29,"o":11.34,"t":"2026-10-22T16:30:00Z","v":1393,"vw":11.386667},{"c":11.45,"h":11.45,"l":11.43,"n":16,"o":11.43,"t":"2026-10-22T16:45:00Z","v":793,"vw":11.446},{"c":11.39,"h":11.44,"l":11.35,"n":62,"o":11.44,"t":"2026-10-22T17:00:00Z","v":1542,"vw":11.378138},{"c":11.36,"h":11.36,"l":11.33,"n":9,"o":11.33,"t":"2026-10-22T17:15:00Z","v":613,"vw":11.355},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-22T17:30:00Z","v":100,"vw":11.34},{"c":11.36,"h":11.37,"l":11.34,"n":41,"o":11.34,"t":"2026-10-22T17:45:00Z","v":2615,"vw":11.347517},{"c":11.34,"h":11.34,"l":11.34,"n":15,"o":11.34,"t":"2026-10-22T18:00:00Z","v":892,"vw":11.34},{"c":11.35,"h":11.37,"l":11.35,"n":42,"o":11.35,"t":"2026-10-22T18:15:00Z","v":1495,"vw":11.363496},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-22T18:30:00Z","v":203,"vw":11.34},{"c":11.33,"h":11.36,"l":11.33,"n":16,"o":11.36,"t":"2026-10-22T18:45:00Z","v":1345,"vw":11.353307},{"c":11.3,"h":11.3,"l":11.28,"n":31,"o":11.3,"t":"2026-10-22T19:00:00Z","v":1191,"vw":11.296667},{"c":11.3,"h":11.31,"l":11.29,"n":53,"o":11.29,"t":"2026-10-22T19:15:00Z","v":2310,"vw":11.303237},{"c":11.24,"h":11.28,"l":11.23,"n":116,"o":11.28,"t":"2026-10-22T19:30:00Z","v":6373,"vw":11.266007},{"c":11.22,"h":11.265,"l":11.2,"n":439,"o":11.245,"t":"2026-10-22T19:45:00Z","v":20132,"vw":11.237591},{"c":11.19,"h":11.19,"l":11.19,"n":11,"o":11.19,"t":"2026-10-22T20:00:00Z","v":3428,"vw":11.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":19.41622425974817,"iv":1.7766521161461646,"gamma":0.05044324041713407,"theta":-0.027309566720302998,"vega":0.008791818796916836,"rho":0.0013557929146119272,"breakevenPct":77.98234369748143},{"delta":0.25,"premium":0.5461646696247938,"strike":16.576706607504125,"iv":1.4607776770376126,"gamma":0.07171615133152082,"theta":-0.02456694476052385,"vega":0.009749416001602106,"rho":0.0017542990373088973,"breakevenPct":53.01940372769365},{"delta":0.3,"premium":0.6144008534915437,"strike":15.211982930169125,"iv":1.297881670274184,"gamma":0.08994506796391395,"theta":-0.023371808620121785,"vega":0.010547531743705133,"rho":0.002136428980978748,"breakevenPct":41.43327778070304},{"delta":0.35,"premium":0.6826370373582937,"strike":13.847259252834126,"iv":1.1349856635107551,"gamma":0.10817398459630707,"theta":-0.022176672479719724,"vega":0.011345647485808158,"rho":0.002518558924648598,"breakevenPct":29.847151833712424},{"delta":0.4,"premium":0.7539132649890669,"strike":12.49440962144419,"iv":0.9754569576337347,"gamma":0.12605005886178297,"theta":-0.02101785745594972,"vega":0.012131462149734503,"rho":0.002898424118908452,"breakevenPct":18.39430640244198},{"delta":0.45,"premium":1.0597077895093703,"strike":12.0575603007009,"iv":1.0756921664544468,"gamma":0.11670679111015723,"theta":-0.022660964731615267,"vega":0.011968333927364187,"rho":0.0031035795998412947,"breakevenPct":17.223128598840663},{"delta":0.5,"premium":1.365502314029674,"strike":11.62071097995761,"iv":1.1759273752751587,"gamma":0.1073635233585315,"theta":-0.024304072007280814,"vega":0.011805205704993871,"rho":0.003308735080774137,"breakevenPct":16.05195079523935},{"delta":0.55,"premium":1.6712968385499778,"strike":11.183861659214317,"iv":1.2761625840958706,"gamma":0.09802025560690575,"theta":-0.025947179282946365,"vega":0.011642077482623555,"rho":0.00351389056170698,"breakevenPct":14.880772991638032},{"delta":0.6,"premium":1.9770913630702809,"strike":10.747012338471027,"iv":1.3763977929165825,"gamma":0.08867698785528003,"theta":-0.027590286558611912,"vega":0.01147894926025324,"rho":0.003719046042639822,"breakevenPct":13.709595188036719},{"delta":0.65,"premium":2.2828858875905844,"strike":10.310163017727737,"iv":1.4766330017372946,"gamma":0.07933372010365428,"theta":-0.029233393834277463,"vega":0.011315821037882924,"rho":0.003924201523572665,"breakevenPct":12.538417384435402},{"delta":0.7,"premium":2.7469732201391905,"strike":9.69881314617172,"iv":1.6167798001055207,"gamma":0.06931604750148125,"theta":-0.02983480734422119,"vega":0.010789934154011417,"rho":0.004003672056759653,"breakevenPct":11.222398269087668},{"delta":0.75,"premium":3.5986050137226098,"strike":8.660237788143158,"iv":1.854641179779731,"gamma":0.057647245782451055,"theta":-0.02788586715188046,"vega":0.009375913995430094,"rho":0.0037754311661550655,"breakevenPct":9.55176766636076},{"delta":0.8,"premium":4.4502368073060286,"strike":7.621662430114599,"iv":2.0925025594539415,"gamma":0.04597844406342085,"theta":-0.02593692695953973,"vega":0.00796189383684877,"rho":0.0035471902755504787,"breakevenPct":7.881137063633853},{"delta":0.85,"premium":5.3018686008894464,"strike":6.583087072086041,"iv":2.3303639391281514,"gamma":0.03430964234439068,"theta":-0.02398798676719901,"vega":0.006547873678267449,"rho":0.003318949384945892,"breakevenPct":6.21050646090695},{"delta":0.9,"premium":6.153500394472866,"strike":5.544511714057481,"iv":2.5682253188023614,"gamma":0.022640840625360474,"theta":-0.02203904657485828,"vega":0.005133853519686126,"rho":0.0030907084943413046,"breakevenPct":4.539875858180042}],"put":[{"delta":0.1,"premium":0.375,"strike":6.284794818327168,"iv":2.0867325296059795,"gamma":0.029880510851267406,"theta":-0.018526331848652842,"vega":0.00544846707344286,"rho":-0.0011910770608377854,"breakevenPct":47.18682021155346},{"delta":0.15,"premium":0.3955116574606375,"strike":7.91023314921275,"iv":1.434669039999467,"gamma":0.05608914705457651,"theta":-0.016910507219535697,"vega":0.007150739630403544,"rho":-0.0016588593862723745,"breakevenPct":32.84431195931982},{"delta":0.2,"premium":0.43853670901809877,"strike":8.770734180361975,"iv":1.1908989575393671,"gamma":0.08455278435315995,"theta":-0.016047603119885293,"vega":0.00849530405034406,"rho":-0.0021453060921169873,"breakevenPct":25.53889659210119},{"delta":0.25,"premium":0.48156176057556,"strike":9.6312352115112,"iv":0.9471288750792671,"gamma":0.11301642165174339,"theta":-0.015184699020234891,"vega":0.009839868470284572,"rho":-0.0026317527979615994,"breakevenPct":18.23348122488257},{"delta":0.3,"premium":0.8829564593446301,"strike":10.448777100794489,"iv":0.8956922714943516,"gamma":0.12123028173742656,"theta":-0.01561448374150147,"vega":0.01039158983407848,"rho":-0.0033944526970637687,"breakevenPct":14.514560844952113},{"delta":0.35,"premium":1.5531011417224039,"strike":11.234102900455941,"iv":0.9884911512917361,"gamma":0.11425834878402069,"theta":-0.017013686777448744,"vega":0.010348739196583846,"rho":-0.004364321483758647,"breakevenPct":13.48523897467794},{"delta":0.4,"premium":2.2232458241001787,"strike":12.019428700117397,"iv":1.081290031089121,"gamma":0.10728641583061482,"theta":-0.01841288981339602,"vega":0.010305888559089212,"rho":-0.005334190270453527,"breakevenPct":12.455917104403767},{"delta":0.45,"premium":2.893390506477952,"strike":12.80475449977885,"iv":1.1740889108865054,"gamma":0.10031448287720895,"theta":-0.019812092849343294,"vega":0.01026303792159458,"rho":-0.006304059057148405,"breakevenPct":11.426595234129596},{"delta":0.5,"premium":3.563535188855726,"strike":13.590080299440304,"iv":1.26688779068389,"gamma":0.09334254992380309,"theta":-0.021211295885290568,"vega":0.010220187284099945,"rho":-0.007273927843843283,"breakevenPct":10.397273363855422},{"delta":0.55,"premium":4.2336798712335,"strike":14.375406099101758,"iv":1.3596866704812745,"gamma":0.08637061697039722,"theta":-0.022610498921237846,"vega":0.010177336646605311,"rho":-0.008243796630538163,"breakevenPct":9.36795149358125},{"delta":0.6,"premium":4.9038245536112735,"strike":15.16073189876321,"iv":1.4524855502786589,"gamma":0.07939868401699135,"theta":-0.024009701957185117,"vega":0.010134486009110677,"rho":-0.009213665417233041,"breakevenPct":8.33862962330708},{"delta":0.65,"premium":5.573969235989048,"strike":15.946057698424665,"iv":1.5452844300760438,"gamma":0.07242675106358548,"theta":-0.025408904993132392,"vega":0.010091635371616043,"rho":-0.010183534203927919,"breakevenPct":7.309307753032907},{"delta":0.7,"premium":6.244113918366821,"strike":16.731383498086117,"iv":1.6380833098734282,"gamma":0.06545481811017963,"theta":-0.026808108029079666,"vega":0.01004878473412141,"rho":-0.011153402990622797,"breakevenPct":6.279985882758735},{"delta":0.75,"premium":7.029960264252315,"strike":17.629960264252315,"iv":1.7438096160001268,"gamma":0.058079518879976935,"theta":-0.028336774411594868,"vega":0.009983322463105447,"rho":-0.012214608886170921,"breakevenPct":5.272564789991063},{"delta":0.8,"premium":5.583950663141994,"strike":16.433598750599995,"iv":1.2918973468899568,"gamma":0.07461057873020056,"theta":-0.018372616358442184,"vega":0.008802298713880916,"rho":-0.011519572237347614,"breakevenPct":3.041572051313671},{"delta":0.85,"premium":9.263503080044659,"strike":20.239701587984584,"iv":1.4932156730202868,"gamma":0.057364555400735276,"theta":-0.015563615386948,"vega":0.007256515196433373,"rho":-0.014865096457253448,"breakevenPct":1.9106478289551112}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":19.41622425974817,"iv":1.7766521161461646,"gamma":0.05044324041713407,"theta":-0.027309566720302998,"vega":0.008791818796916836,"rho":0.0013557929146119272,"breakevenPct":77.98234369748143},{"delta":0.25,"premium":0.5461646696247938,"strike":16.576706607504125,"iv":1.4607776770376126,"gamma":0.07171615133152082,"theta":-0.02456694476052385,"vega":0.009749416001602106,"rho":0.0017542990373088973,"breakevenPct":53.01940372769365},{"delta":0.3,"premium":0.6144008534915437,"strike":15.211982930169125,"iv":1.297881670274184,"gamma":0.08994506796391395,"theta":-0.023371808620121785,"vega":0.010547531743705133,"rho":0.002136428980978748,"breakevenPct":41.43327778070304},{"delta":0.35,"premium":0.6826370373582937,"strike":13.847259252834126,"iv":1.1349856635107551,"gamma":0.10817398459630707,"theta":-0.022176672479719724,"vega":0.011345647485808158,"rho":0.002518558924648598,"breakevenPct":29.847151833712424},{"delta":0.4,"premium":0.7539132649890669,"strike":12.49440962144419,"iv":0.9754569576337347,"gamma":0.12605005886178297,"theta":-0.02101785745594972,"vega":0.012131462149734503,"rho":0.002898424118908452,"breakevenPct":18.39430640244198},{"delta":0.45,"premium":1.0597077895093703,"strike":12.0575603007009,"iv":1.0756921664544468,"gamma":0.11670679111015723,"theta":-0.022660964731615267,"vega":0.011968333927364187,"rho":0.0031035795998412947,"breakevenPct":17.223128598840663},{"delta":0.5,"premium":1.365502314029674,"strike":11.62071097995761,"iv":1.1759273752751587,"gamma":0.1073635233585315,"theta":-0.024304072007280814,"vega":0.011805205704993871,"rho":0.003308735080774137,"breakevenPct":16.05195079523935},{"delta":0.55,"premium":1.6712968385499778,"strike":11.183861659214317,"iv":1.2761625840958706,"gamma":0.09802025560690575,"theta":-0.025947179282946365,"vega":0.011642077482623555,"rho":0.00351389056170698,"breakevenPct":14.880772991638032},{"delta":0.6,"premium":1.9770913630702809,"strike":10.747012338471027,"iv":1.3763977929165825,"gamma":0.08867698785528003,"theta":-0.027590286558611912,"vega":0.01147894926025324,"rho":0.003719046042639822,"breakevenPct":13.709595188036719},{"delta":0.65,"premium":2.2828858875905844,"strike":10.310163017727737,"iv":1.4766330017372946,"gamma":0.07933372010365428,"theta":-0.029233393834277463,"vega":0.011315821037882924,"rho":0.003924201523572665,"breakevenPct":12.538417384435402},{"delta":0.7,"premium":2.7469732201391905,"strike":9.69881314617172,"iv":1.6167798001055207,"gamma":0.06931604750148125,"theta":-0.02983480734422119,"vega":0.010789934154011417,"rho":0.004003672056759653,"breakevenPct":11.222398269087668},{"delta":0.75,"premium":3.5986050137226098,"strike":8.660237788143158,"iv":1.854641179779731,"gamma":0.057647245782451055,"theta":-0.02788586715188046,"vega":0.009375913995430094,"rho":0.0037754311661550655,"breakevenPct":9.55176766636076},{"delta":0.8,"premium":4.4502368073060286,"strike":7.621662430114599,"iv":2.0925025594539415,"gamma":0.04597844406342085,"theta":-0.02593692695953973,"vega":0.00796189383684877,"rho":0.0035471902755504787,"breakevenPct":7.881137063633853},{"delta":0.85,"premium":5.3018686008894464,"strike":6.583087072086041,"iv":2.3303639391281514,"gamma":0.03430964234439068,"theta":-0.02398798676719901,"vega":0.006547873678267449,"rho":0.003318949384945892,"breakevenPct":6.21050646090695},{"delta":0.9,"premium":6.153500394472866,"strike":5.544511714057481,"iv":2.5682253188023614,"gamma":0.022640840625360474,"theta":-0.02203904657485828,"vega":0.005133853519686126,"rho":0.0030907084943413046,"breakevenPct":4.539875858180042}],"put":[{"delta":0.1,"premium":0.375,"strike":6.284794818327168,"iv":2.0867325296059795,"gamma":0.029880510851267406,"theta":-0.018526331848652842,"vega":0.00544846707344286,"rho":-0.0011910770608377854,"breakevenPct":47.18682021155346},{"delta":0.15,"premium":0.3955116574606375,"strike":7.91023314921275,"iv":1.434669039999467,"gamma":0.05608914705457651,"theta":-0.016910507219535697,"vega":0.007150739630403544,"rho":-0.0016588593862723745,"breakevenPct":32.84431195931982},{"delta":0.2,"premium":0.43853670901809877,"strike":8.770734180361975,"iv":1.1908989575393671,"gamma":0.08455278435315995,"theta":-0.016047603119885293,"vega":0.00849530405034406,"rho":-0.0021453060921169873,"breakevenPct":25.53889659210119},{"delta":0.25,"premium":0.48156176057556,"strike":9.6312352115112,"iv":0.9471288750792671,"gamma":0.11301642165174339,"theta":-0.015184699020234891,"vega":0.009839868470284572,"rho":-0.0026317527979615994,"breakevenPct":18.23348122488257},{"delta":0.3,"premium":0.8829564593446301,"strike":10.448777100794489,"iv":0.8956922714943516,"gamma":0.12123028173742656,"theta":-0.01561448374150147,"vega":0.01039158983407848,"rho":-0.0033944526970637687,"breakevenPct":14.514560844952113},{"delta":0.35,"premium":1.5531011417224039,"strike":11.234102900455941,"iv":0.9884911512917361,"gamma":0.11425834878402069,"theta":-0.017013686777448744,"vega":0.010348739196583846,"rho":-0.004364321483758647,"breakevenPct":13.48523897467794},{"delta":0.4,"premium":2.2232458241001787,"strike":12.019428700117397,"iv":1.081290031089121,"gamma":0.10728641583061482,"theta":-0.01841288981339602,"vega":0.010305888559089212,"rho":-0.005334190270453527,"breakevenPct":12.455917104403767},{"delta":0.45,"premium":2.893390506477952,"strike":12.80475449977885,"iv":1.1740889108865054,"gamma":0.10031448287720895,"theta":-0.019812092849343294,"vega":0.01026303792159458,"rho":-0.006304059057148405,"breakevenPct":11.426595234129596},{"delta":0.5,"premium":3.563535188855726,"strike":13.590080299440304,"iv":1.26688779068389,"gamma":0.09334254992380309,"theta":-0.021211295885290568,"vega":0.010220187284099945,"rho":-0.007273927843843283,"breakevenPct":10.397273363855422},{"delta":0.55,"premium":4.2336798712335,"strike":14.375406099101758,"iv":1.3596866704812745,"gamma":0.08637061697039722,"theta":-0.022610498921237846,"vega":0.010177336646605311,"rho":-0.008243796630538163,"breakevenPct":9.36795149358125},{"delta":0.6,"premium":4.9038245536112735,"strike":15.16073189876321,"iv":1.4524855502786589,"gamma":0.07939868401699135,"theta":-0.024009701957185117,"vega":0.010134486009110677,"rho":-0.009213665417233041,"breakevenPct":8.33862962330708},{"delta":0.65,"premium":5.573969235989048,"strike":15.946057698424665,"iv":1.5452844300760438,"gamma":0.07242675106358548,"theta":-0.025408904993132392,"vega":0.010091635371616043,"rho":-0.010183534203927919,"breakevenPct":7.309307753032907},{"delta":0.7,"premium":6.244113918366821,"strike":16.731383498086117,"iv":1.6380833098734282,"gamma":0.06545481811017963,"theta":-0.026808108029079666,"vega":0.01004878473412141,"rho":-0.011153402990622797,"breakevenPct":6.279985882758735},{"delta":0.75,"premium":7.029960264252315,"strike":17.629960264252315,"iv":1.7438096160001268,"gamma":0.058079518879976935,"theta":-0.028336774411594868,"vega":0.009983322463105447,"rho":-0.012214608886170921,"breakevenPct":5.272564789991063},{"delta":0.8,"premium":5.583950663141994,"strike":16.433598750599995,"iv":1.2918973468899568,"gamma":0.07461057873020056,"theta":-0.018372616358442184,"vega":0.008802298713880916,"rho":-0.011519572237347614,"breakevenPct":3.041572051313671},{"delta":0.85,"premium":9.263503080044659,"strike":20.239701587984584,"iv":1.4932156730202868,"gamma":0.057364555400735276,"theta":-0.015563615386948,"vega":0.007256515196433373,"rho":-0.014865096457253448,"breakevenPct":1.9106478289551112}]}},"errors":["fundamentals:provider_http_429"],"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"}}