{"symbol":"OTLY","url":"https://intraalpha.com/companies/OTLY","capturedAt":"2026-10-23T01:39:02.248Z","state":"ready","quote":{"symbol":"OTLY","last_price":12.11,"prev_close":12.23,"regular_close":12.11,"change":-0.12,"change_pct":-0.9812,"regular_change":-0.12,"regular_change_pct":-0.9812,"extended_change":0,"extended_change_pct":0,"bid":11.85,"ask":12.52,"bid_size":200,"ask_size":100,"volume":33987,"vwap":12.202707,"open":12.24,"high":12.53,"low":12,"close":12.11,"trade_count":980,"last_trade_at":"2026-10-22T20:00:00.26093096Z","last_quote_at":"2026-10-22T23:59:56.081843278Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:54.594069042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OTLY","fetched_at":"2026-10-23T01:39:01.926959+00:00","name":"Oatly Group AB  ADR","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Oatly Group AB, an oat milk company, offers a range of plant-based dairy products made from oats in Sweden. The company is headquartered in Malm, Sweden.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":381882000,"ebitda":-13642000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.767,"dividend_per_share":null,"dividend_yield":null,"eps":-4.02,"revenue_ttm":924995000,"gross_profit_ttm":304806000,"profit_margin":-0.138,"operating_margin_ttm":-0.0748,"return_on_assets_ttm":-0.0398,"return_on_equity_ttm":-3.499,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.152,"analyst_target_price":18.5,"analyst_number":2,"beta":1.812,"fifty_two_week_high":16.2,"fifty_two_week_low":8.01,"fifty_day_ma":12.68,"two_hundred_day_ma":11.35,"shares_outstanding":31225000,"forward_pe":null,"price_to_sales":0.422,"price_to_book":79.9,"ev_to_revenue":0.964,"ev_to_ebitda":-4.649},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:01.926959+00:00"},"optionObservedAt":"2026-10-22T19:55:02.428Z","bars":[{"c":11.33,"h":11.33,"l":10.95,"n":20,"o":11.23,"t":"2026-10-16T13:30:00Z","v":1868,"vw":11.21484},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-16T14:05:00Z","v":139,"vw":11.32},{"c":11.125,"h":11.32,"l":11.125,"n":6,"o":11.32,"t":"2026-10-16T14:10:00Z","v":3685,"vw":11.314423},{"c":11.13,"h":11.18,"l":11.13,"n":5,"o":11.18,"t":"2026-10-16T14:15:00Z","v":211,"vw":11.155},{"c":11.15,"h":11.17,"l":11.15,"n":11,"o":11.17,"t":"2026-10-16T14:20:00Z","v":385,"vw":11.16},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-16T14:25:00Z","v":104,"vw":11.13},{"c":11.115,"h":11.14,"l":11.115,"n":48,"o":11.13,"t":"2026-10-16T14:35:00Z","v":2313,"vw":11.135},{"c":11.15,"h":11.15,"l":11.13,"n":7,"o":11.13,"t":"2026-10-16T14:40:00Z","v":368,"vw":11.139434},{"c":11.13,"h":11.13,"l":11.13,"n":10,"o":11.13,"t":"2026-10-16T15:05:00Z","v":306,"vw":11.13},{"c":11.08,"h":11.13,"l":11.08,"n":29,"o":11.13,"t":"2026-10-16T15:10:00Z","v":1954,"vw":11.097826},{"c":11.14,"h":11.14,"l":11.1,"n":21,"o":11.1,"t":"2026-10-16T15:25:00Z","v":663,"vw":11.115},{"c":11.14,"h":11.14,"l":11.14,"n":4,"o":11.14,"t":"2026-10-16T15:30:00Z","v":152,"vw":11.14},{"c":11.23,"h":11.23,"l":11.16,"n":20,"o":11.16,"t":"2026-10-16T15:40:00Z","v":1154,"vw":11.205556},{"c":11.24,"h":11.28,"l":11.22,"n":4,"o":11.28,"t":"2026-10-16T15:45:00Z","v":368,"vw":11.246667},{"c":11.315,"h":11.34,"l":11.205,"n":52,"o":11.205,"t":"2026-10-16T15:50:00Z","v":3382,"vw":11.274638},{"c":11.31,"h":11.315,"l":11.295,"n":4,"o":11.315,"t":"2026-10-16T15:55:00Z","v":304,"vw":11.306667},{"c":11.25,"h":11.27,"l":11.25,"n":21,"o":11.27,"t":"2026-10-16T16:00:00Z","v":916,"vw":11.258571},{"c":11.265,"h":11.29,"l":11.265,"n":4,"o":11.29,"t":"2026-10-16T16:05:00Z","v":315,"vw":11.281667},{"c":11.27,"h":11.28,"l":11.27,"n":3,"o":11.28,"t":"2026-10-16T16:10:00Z","v":204,"vw":11.275},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-16T16:15:00Z","v":215,"vw":11.28},{"c":11.255,"h":11.27,"l":11.255,"n":10,"o":11.27,"t":"2026-10-16T16:25:00Z","v":469,"vw":11.26},{"c":11.22,"h":11.265,"l":11.21,"n":78,"o":11.265,"t":"2026-10-16T16:30:00Z","v":3574,"vw":11.228333},{"c":11.26,"h":11.26,"l":11.26,"n":4,"o":11.26,"t":"2026-10-16T16:35:00Z","v":253,"vw":11.26},{"c":11.31,"h":11.31,"l":11.25,"n":15,"o":11.25,"t":"2026-10-16T16:40:00Z","v":1067,"vw":11.269763},{"c":11.26,"h":11.28,"l":11.26,"n":10,"o":11.28,"t":"2026-10-16T16:45:00Z","v":305,"vw":11.27},{"c":11.295,"h":11.295,"l":11.28,"n":21,"o":11.28,"t":"2026-10-16T16:55:00Z","v":741,"vw":11.289},{"c":11.265,"h":11.295,"l":11.25,"n":27,"o":11.295,"t":"2026-10-16T17:00:00Z","v":1329,"vw":11.269525},{"c":11.26,"h":11.26,"l":11.25,"n":6,"o":11.25,"t":"2026-10-16T17:05:00Z","v":602,"vw":11.253333},{"c":11.26,"h":11.28,"l":11.26,"n":2,"o":11.28,"t":"2026-10-16T17:10:00Z","v":200,"vw":11.27},{"c":11.265,"h":11.27,"l":11.265,"n":4,"o":11.27,"t":"2026-10-16T17:15:00Z","v":418,"vw":11.26875},{"c":11.245,"h":11.26,"l":11.24,"n":9,"o":11.26,"t":"2026-10-16T17:20:00Z","v":482,"vw":11.25125},{"c":11.245,"h":11.245,"l":11.245,"n":2,"o":11.245,"t":"2026-10-16T17:25:00Z","v":130,"vw":11.245},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-16T17:30:00Z","v":143,"vw":11.24},{"c":11.27,"h":11.27,"l":11.245,"n":14,"o":11.245,"t":"2026-10-16T17:35:00Z","v":585,"vw":11.26375},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-16T17:40:00Z","v":100,"vw":11.27},{"c":11.29,"h":11.29,"l":11.29,"n":4,"o":11.29,"t":"2026-10-16T17:45:00Z","v":110,"vw":11.29},{"c":11.28,"h":11.285,"l":11.27,"n":38,"o":11.2704,"t":"2026-10-16T17:50:00Z","v":2417,"vw":11.278485},{"c":11.3,"h":11.3,"l":11.285,"n":4,"o":11.285,"t":"2026-10-16T17:55:00Z","v":216,"vw":11.2925},{"c":11.285,"h":11.285,"l":11.285,"n":1,"o":11.285,"t":"2026-10-16T18:00:00Z","v":100,"vw":11.285},{"c":11.32,"h":11.32,"l":11.3,"n":23,"o":11.3,"t":"2026-10-16T18:05:00Z","v":1068,"vw":11.317456},{"c":11.32,"h":11.33,"l":11.29,"n":38,"o":11.29,"t":"2026-10-16T18:10:00Z","v":1393,"vw":11.313932},{"c":11.375,"h":11.39,"l":11.34,"n":29,"o":11.37,"t":"2026-10-16T18:15:00Z","v":1604,"vw":11.3675},{"c":11.355,"h":11.355,"l":11.35,"n":10,"o":11.35,"t":"2026-10-16T18:25:00Z","v":293,"vw":11.3525},{"c":11.38,"h":11.38,"l":11.36,"n":52,"o":11.365,"t":"2026-10-16T18:35:00Z","v":3077,"vw":11.368613},{"c":11.32,"h":11.375,"l":11.32,"n":16,"o":11.375,"t":"2026-10-16T18:40:00Z","v":1261,"vw":11.3485},{"c":11.31,"h":11.31,"l":11.3,"n":6,"o":11.3,"t":"2026-10-16T18:45:00Z","v":221,"vw":11.305},{"c":11.31,"h":11.31,"l":11.305,"n":9,"o":11.31,"t":"2026-10-16T18:50:00Z","v":324,"vw":11.308333},{"c":11.405,"h":11.49,"l":11.32,"n":141,"o":11.32,"t":"2026-10-16T19:00:00Z","v":11156,"vw":11.419258},{"c":11.41,"h":11.42,"l":11.4,"n":25,"o":11.42,"t":"2026-10-16T19:05:00Z","v":1616,"vw":11.411761},{"c":11.385,"h":11.385,"l":11.385,"n":7,"o":11.385,"t":"2026-10-16T19:10:00Z","v":561,"vw":11.385},{"c":11.405,"h":11.44,"l":11.405,"n":12,"o":11.44,"t":"2026-10-16T19:15:00Z","v":489,"vw":11.41625},{"c":11.39,"h":11.45,"l":11.39,"n":57,"o":11.43,"t":"2026-10-16T19:25:00Z","v":3344,"vw":11.41531},{"c":11.37,"h":11.4,"l":11.37,"n":12,"o":11.3916,"t":"2026-10-16T19:30:00Z","v":685,"vw":11.387671},{"c":11.36,"h":11.36,"l":11.35,"n":13,"o":11.35,"t":"2026-10-16T19:35:00Z","v":527,"vw":11.353333},{"c":11.35,"h":11.38,"l":11.34,"n":66,"o":11.35,"t":"2026-10-16T19:40:00Z","v":3735,"vw":11.359419},{"c":11.33,"h":11.37,"l":11.33,"n":47,"o":11.345,"t":"2026-10-16T19:45:00Z","v":2109,"vw":11.352917},{"c":11.34,"h":11.35,"l":11.34,"n":33,"o":11.345,"t":"2026-10-16T19:50:00Z","v":1297,"vw":11.347857},{"c":11.28,"h":11.31,"l":11.23,"n":139,"o":11.31,"t":"2026-10-16T19:55:00Z","v":4655,"vw":11.275663},{"c":11.25,"h":11.25,"l":11.25,"n":7,"o":11.25,"t":"2026-10-16T20:00:00Z","v":1359,"vw":11.25},{"c":11.03,"h":11.2,"l":11.01,"n":41,"o":11.18,"t":"2026-10-19T13:30:00Z","v":3709,"vw":11.155534},{"c":10.99,"h":11.085,"l":10.99,"n":38,"o":11.08,"t":"2026-10-19T13:35:00Z","v":3720,"vw":11.030939},{"c":11.14,"h":11.141,"l":11.14,"n":17,"o":11.141,"t":"2026-10-19T13:40:00Z","v":817,"vw":11.140444},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T13:45:00Z","v":178,"vw":11.05},{"c":11.4996,"h":11.4996,"l":11.4996,"n":1,"o":11.4996,"t":"2026-10-19T14:10:00Z","v":10000,"vw":11.4996},{"c":11.61,"h":11.62,"l":11.29,"n":295,"o":11.29,"t":"2026-10-19T14:15:00Z","v":18547,"vw":11.471998},{"c":11.65,"h":11.65,"l":11.65,"n":14,"o":11.65,"t":"2026-10-19T14:20:00Z","v":412,"vw":11.65},{"c":11.635,"h":11.635,"l":11.635,"n":2,"o":11.635,"t":"2026-10-19T14:25:00Z","v":200,"vw":11.635},{"c":11.595,"h":11.595,"l":11.59,"n":11,"o":11.59,"t":"2026-10-19T14:30:00Z","v":274,"vw":11.5925},{"c":11.595,"h":11.595,"l":11.595,"n":5,"o":11.595,"t":"2026-10-19T14:35:00Z","v":159,"vw":11.595},{"c":11.595,"h":11.595,"l":11.595,"n":3,"o":11.595,"t":"2026-10-19T14:40:00Z","v":121,"vw":11.595},{"c":11.605,"h":11.605,"l":11.605,"n":8,"o":11.605,"t":"2026-10-19T14:45:00Z","v":271,"vw":11.605},{"c":11.605,"h":11.605,"l":11.605,"n":2,"o":11.605,"t":"2026-10-19T14:50:00Z","v":136,"vw":11.605},{"c":11.605,"h":11.605,"l":11.605,"n":1,"o":11.605,"t":"2026-10-19T14:55:00Z","v":100,"vw":11.605},{"c":11.605,"h":11.605,"l":11.605,"n":4,"o":11.605,"t":"2026-10-19T15:00:00Z","v":206,"vw":11.605},{"c":11.605,"h":11.605,"l":11.605,"n":2,"o":11.605,"t":"2026-10-19T15:05:00Z","v":200,"vw":11.605},{"c":11.59,"h":11.63,"l":11.59,"n":7,"o":11.63,"t":"2026-10-19T15:15:00Z","v":497,"vw":11.61},{"c":11.625,"h":11.625,"l":11.625,"n":5,"o":11.625,"t":"2026-10-19T15:20:00Z","v":126,"vw":11.625},{"c":11.66,"h":11.66,"l":11.66,"n":4,"o":11.66,"t":"2026-10-19T15:30:00Z","v":113,"vw":11.66},{"c":11.66,"h":11.6612,"l":11.66,"n":5,"o":11.6612,"t":"2026-10-19T15:35:00Z","v":539,"vw":11.660971},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-19T15:40:00Z","v":101,"vw":11.67},{"c":11.63,"h":11.69,"l":11.63,"n":84,"o":11.66,"t":"2026-10-19T15:45:00Z","v":2563,"vw":11.651711},{"c":11.69,"h":11.69,"l":11.6298,"n":27,"o":11.6298,"t":"2026-10-19T15:50:00Z","v":794,"vw":11.64495},{"c":11.68,"h":11.72,"l":11.68,"n":21,"o":11.72,"t":"2026-10-19T16:00:00Z","v":1100,"vw":11.701749},{"c":11.665,"h":11.665,"l":11.665,"n":1,"o":11.665,"t":"2026-10-19T16:05:00Z","v":100,"vw":11.665},{"c":11.665,"h":11.665,"l":11.665,"n":2,"o":11.665,"t":"2026-10-19T16:10:00Z","v":110,"vw":11.665},{"c":11.665,"h":11.665,"l":11.665,"n":2,"o":11.665,"t":"2026-10-19T16:15:00Z","v":105,"vw":11.665},{"c":11.655,"h":11.66,"l":11.655,"n":3,"o":11.66,"t":"2026-10-19T16:20:00Z","v":218,"vw":11.6575},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-19T16:30:00Z","v":125,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-19T16:35:00Z","v":104,"vw":11.65},{"c":11.65,"h":11.665,"l":11.65,"n":16,"o":11.665,"t":"2026-10-19T16:40:00Z","v":575,"vw":11.653827},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-19T16:45:00Z","v":100,"vw":11.64},{"c":11.67,"h":11.67,"l":11.645,"n":16,"o":11.645,"t":"2026-10-19T16:50:00Z","v":750,"vw":11.655},{"c":11.68,"h":11.69,"l":11.68,"n":2,"o":11.69,"t":"2026-10-19T17:00:00Z","v":200,"vw":11.685},{"c":11.71,"h":11.71,"l":11.7051,"n":5,"o":11.7051,"t":"2026-10-19T17:05:00Z","v":2305,"vw":11.709694},{"c":11.69,"h":11.69,"l":11.69,"n":3,"o":11.69,"t":"2026-10-19T17:10:00Z","v":1900,"vw":11.69},{"c":11.68,"h":11.695,"l":11.68,"n":18,"o":11.695,"t":"2026-10-19T17:15:00Z","v":415,"vw":11.69},{"c":11.71,"h":11.71,"l":11.71,"n":4,"o":11.71,"t":"2026-10-19T17:20:00Z","v":233,"vw":11.71},{"c":11.72,"h":11.72,"l":11.65,"n":67,"o":11.685,"t":"2026-10-19T17:25:00Z","v":11566,"vw":11.677692},{"c":11.79,"h":11.79,"l":11.73,"n":10,"o":11.73,"t":"2026-10-19T17:40:00Z","v":382,"vw":11.754},{"c":11.8,"h":11.82,"l":11.77,"n":47,"o":11.77,"t":"2026-10-19T17:45:00Z","v":9359,"vw":11.798369},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-19T17:50:00Z","v":150,"vw":11.81},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-19T18:00:00Z","v":242,"vw":11.84},{"c":11.825,"h":11.845,"l":11.79,"n":66,"o":11.8,"t":"2026-10-19T18:05:00Z","v":2274,"vw":11.811828},{"c":11.825,"h":11.825,"l":11.825,"n":1,"o":11.825,"t":"2026-10-19T18:10:00Z","v":100,"vw":11.825},{"c":11.85,"h":11.85,"l":11.8,"n":18,"o":11.8,"t":"2026-10-19T18:20:00Z","v":466,"vw":11.826667},{"c":11.8,"h":11.84,"l":11.8,"n":9,"o":11.84,"t":"2026-10-19T18:25:00Z","v":448,"vw":11.821667},{"c":11.78,"h":11.81,"l":11.78,"n":6,"o":11.81,"t":"2026-10-19T18:30:00Z","v":394,"vw":11.801477},{"c":11.81,"h":11.81,"l":11.78,"n":2,"o":11.78,"t":"2026-10-19T18:35:00Z","v":255,"vw":11.798235},{"c":11.81,"h":11.81,"l":11.81,"n":13,"o":11.81,"t":"2026-10-19T18:40:00Z","v":823,"vw":11.81},{"c":11.83,"h":11.85,"l":11.83,"n":37,"o":11.85,"t":"2026-10-19T18:50:00Z","v":545,"vw":11.84},{"c":11.87,"h":11.87,"l":11.87,"n":8,"o":11.87,"t":"2026-10-19T18:55:00Z","v":266,"vw":11.87},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-19T19:05:00Z","v":100,"vw":11.89},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-19T19:10:00Z","v":101,"vw":11.9},{"c":11.94,"h":11.94,"l":11.87,"n":40,"o":11.8943,"t":"2026-10-19T19:15:00Z","v":1799,"vw":11.914454},{"c":11.89,"h":11.91,"l":11.88,"n":56,"o":11.89,"t":"2026-10-19T19:20:00Z","v":2276,"vw":11.890909},{"c":12.15,"h":12.35,"l":11.935,"n":262,"o":11.935,"t":"2026-10-19T19:25:00Z","v":20844,"vw":12.019269},{"c":12.11,"h":12.16,"l":12.08,"n":129,"o":12.12,"t":"2026-10-19T19:30:00Z","v":4432,"vw":12.123799},{"c":12.12,"h":12.12,"l":12.085,"n":62,"o":12.085,"t":"2026-10-19T19:35:00Z","v":926,"vw":12.097174},{"c":12.14,"h":12.23,"l":12.13,"n":105,"o":12.13,"t":"2026-10-19T19:40:00Z","v":3174,"vw":12.161013},{"c":12.05,"h":12.16,"l":12.05,"n":31,"o":12.16,"t":"2026-10-19T19:45:00Z","v":1087,"vw":12.1},{"c":12.18,"h":12.19,"l":11.99,"n":303,"o":12.03,"t":"2026-10-19T19:55:00Z","v":16004,"vw":12.115575},{"c":12.14,"h":12.14,"l":12.14,"n":9,"o":12.14,"t":"2026-10-19T20:00:00Z","v":3167,"vw":12.14},{"c":12.0901,"h":12.0901,"l":12.0901,"n":1,"o":12.0901,"t":"2026-10-19T20:55:00Z","v":293,"vw":12.0901},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-20T13:25:00Z","v":112,"vw":11.98},{"c":12,"h":12.14,"l":12,"n":28,"o":12.14,"t":"2026-10-20T13:30:00Z","v":1749,"vw":12.100313},{"c":12.09,"h":12.16,"l":12.08,"n":35,"o":12.08,"t":"2026-10-20T13:35:00Z","v":1435,"vw":12.094762},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-20T13:45:00Z","v":100,"vw":12.36},{"c":12.365,"h":12.365,"l":12.19,"n":11,"o":12.285,"t":"2026-10-20T13:50:00Z","v":2032,"vw":12.306397},{"c":12.53,"h":12.53,"l":12.33,"n":96,"o":12.36,"t":"2026-10-20T13:55:00Z","v":10279,"vw":12.440632},{"c":12.51,"h":12.52,"l":12.51,"n":24,"o":12.52,"t":"2026-10-20T14:00:00Z","v":934,"vw":12.514008},{"c":12.66,"h":12.68,"l":12.6,"n":28,"o":12.6,"t":"2026-10-20T14:05:00Z","v":2324,"vw":12.621679},{"c":12.65,"h":12.66,"l":12.65,"n":23,"o":12.66,"t":"2026-10-20T14:10:00Z","v":1152,"vw":12.652257},{"c":12.67,"h":12.8299,"l":12.67,"n":6,"o":12.8299,"t":"2026-10-20T14:15:00Z","v":1505,"vw":12.7233},{"c":13.15,"h":13.15,"l":12.74,"n":92,"o":12.74,"t":"2026-10-20T14:20:00Z","v":5149,"vw":13.032944},{"c":13.1048,"h":13.27,"l":13.1048,"n":114,"o":13.15,"t":"2026-10-20T14:25:00Z","v":6339,"vw":13.188799},{"c":13.1,"h":13.13,"l":13.1,"n":10,"o":13.13,"t":"2026-10-20T14:30:00Z","v":604,"vw":13.124},{"c":13.2,"h":13.2,"l":13.125,"n":51,"o":13.14,"t":"2026-10-20T14:35:00Z","v":3327,"vw":13.158029},{"c":13.21,"h":13.21,"l":13.21,"n":11,"o":13.21,"t":"2026-10-20T14:40:00Z","v":443,"vw":13.21},{"c":13.18,"h":13.22,"l":13.1401,"n":16,"o":13.1401,"t":"2026-10-20T14:45:00Z","v":2158,"vw":13.164956},{"c":13.22,"h":13.22,"l":13.14,"n":21,"o":13.18,"t":"2026-10-20T14:50:00Z","v":3427,"vw":13.156161},{"c":13.35,"h":13.43,"l":13.22,"n":88,"o":13.26,"t":"2026-10-20T14:55:00Z","v":6065,"vw":13.316429},{"c":13.29,"h":13.29,"l":13.29,"n":8,"o":13.29,"t":"2026-10-20T15:05:00Z","v":316,"vw":13.29},{"c":13.225,"h":13.325,"l":13.225,"n":17,"o":13.325,"t":"2026-10-20T15:10:00Z","v":1214,"vw":13.26764},{"c":13.23,"h":13.31,"l":13.16,"n":52,"o":13.3,"t":"2026-10-20T15:15:00Z","v":4707,"vw":13.229167},{"c":13.3,"h":13.31,"l":13.3,"n":51,"o":13.31,"t":"2026-10-20T15:20:00Z","v":997,"vw":13.302308},{"c":13.3,"h":13.34,"l":13.3,"n":6,"o":13.34,"t":"2026-10-20T15:25:00Z","v":279,"vw":13.324},{"c":13.315,"h":13.315,"l":13.315,"n":9,"o":13.315,"t":"2026-10-20T15:30:00Z","v":389,"vw":13.315},{"c":13.315,"h":13.38,"l":13.315,"n":11,"o":13.315,"t":"2026-10-20T15:35:00Z","v":910,"vw":13.35125},{"c":13.33,"h":13.38,"l":13.25,"n":41,"o":13.35,"t":"2026-10-20T15:40:00Z","v":4290,"vw":13.32627},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-20T15:45:00Z","v":375,"vw":13.27},{"c":13.295,"h":13.33,"l":13.295,"n":22,"o":13.33,"t":"2026-10-20T15:50:00Z","v":1449,"vw":13.320416},{"c":13.38,"h":13.38,"l":13.31,"n":10,"o":13.31,"t":"2026-10-20T15:55:00Z","v":366,"vw":13.345},{"c":13.38,"h":13.38,"l":13.38,"n":5,"o":13.38,"t":"2026-10-20T16:00:00Z","v":104,"vw":13.38},{"c":13.2521,"h":13.38,"l":13.2521,"n":9,"o":13.38,"t":"2026-10-20T16:05:00Z","v":773,"vw":13.347375},{"c":13.33,"h":13.38,"l":13.33,"n":3,"o":13.38,"t":"2026-10-20T16:10:00Z","v":304,"vw":13.363333},{"c":13.31,"h":13.38,"l":13.31,"n":7,"o":13.33,"t":"2026-10-20T16:15:00Z","v":527,"vw":13.34},{"c":13.21,"h":13.34,"l":13.21,"n":31,"o":13.295,"t":"2026-10-20T16:20:00Z","v":1602,"vw":13.256232},{"c":13.27,"h":13.27,"l":13.26,"n":20,"o":13.26,"t":"2026-10-20T16:25:00Z","v":469,"vw":13.263333},{"c":13.33,"h":13.43,"l":13.3,"n":109,"o":13.3,"t":"2026-10-20T16:30:00Z","v":3506,"vw":13.372927},{"c":13.2,"h":13.44,"l":13.2,"n":15,"o":13.44,"t":"2026-10-20T16:35:00Z","v":1244,"vw":13.397796},{"c":13.32,"h":13.44,"l":13.26,"n":7,"o":13.44,"t":"2026-10-20T16:40:00Z","v":503,"vw":13.332},{"c":13.26,"h":13.32,"l":13.26,"n":5,"o":13.32,"t":"2026-10-20T16:45:00Z","v":272,"vw":13.29},{"c":13.24,"h":13.255,"l":13.19,"n":44,"o":13.255,"t":"2026-10-20T16:55:00Z","v":2576,"vw":13.221635},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-20T17:00:00Z","v":101,"vw":13.21},{"c":13.27,"h":13.32,"l":13.24,"n":32,"o":13.24,"t":"2026-10-20T17:05:00Z","v":1733,"vw":13.259285},{"c":13.26,"h":13.32,"l":13.26,"n":3,"o":13.32,"t":"2026-10-20T17:10:00Z","v":203,"vw":13.29},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-20T17:15:00Z","v":131,"vw":13.32},{"c":13.2,"h":13.31,"l":13.2,"n":4,"o":13.31,"t":"2026-10-20T17:20:00Z","v":4106,"vw":13.203898},{"c":13.24,"h":13.32,"l":13.24,"n":6,"o":13.32,"t":"2026-10-20T17:25:00Z","v":315,"vw":13.283333},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-20T17:30:00Z","v":100,"vw":13.29},{"c":13.27,"h":13.29,"l":13.27,"n":11,"o":13.285,"t":"2026-10-20T17:35:00Z","v":507,"vw":13.281667},{"c":13.19,"h":13.27,"l":13.19,"n":5,"o":13.27,"t":"2026-10-20T17:40:00Z","v":218,"vw":13.23},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-20T17:45:00Z","v":288,"vw":13.24},{"c":13.2658,"h":13.2658,"l":13.25,"n":7,"o":13.25,"t":"2026-10-20T17:50:00Z","v":702,"vw":13.25919},{"c":13.156,"h":13.156,"l":13.156,"n":8,"o":13.156,"t":"2026-10-20T17:55:00Z","v":394,"vw":13.156},{"c":13.3,"h":13.3,"l":13.195,"n":16,"o":13.195,"t":"2026-10-20T18:00:00Z","v":607,"vw":13.27375},{"c":13.21,"h":13.29,"l":13.21,"n":11,"o":13.29,"t":"2026-10-20T18:05:00Z","v":236,"vw":13.25},{"c":13.09,"h":13.29,"l":13.09,"n":69,"o":13.29,"t":"2026-10-20T18:10:00Z","v":2103,"vw":13.160895},{"c":13.07,"h":13.08,"l":13.07,"n":7,"o":13.08,"t":"2026-10-20T18:15:00Z","v":318,"vw":13.073333},{"c":13.07,"h":13.07,"l":13.06,"n":20,"o":13.06,"t":"2026-10-20T18:20:00Z","v":463,"vw":13.065833},{"c":13.095,"h":13.095,"l":13.095,"n":8,"o":13.095,"t":"2026-10-20T18:25:00Z","v":292,"vw":13.095},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-20T18:30:00Z","v":490,"vw":13},{"c":13.16,"h":13.16,"l":13.095,"n":63,"o":13.095,"t":"2026-10-20T18:35:00Z","v":6354,"vw":13.105871},{"c":13.07,"h":13.07,"l":13.07,"n":14,"o":13.07,"t":"2026-10-20T18:40:00Z","v":463,"vw":13.07},{"c":13.1,"h":13.11,"l":13.05,"n":46,"o":13.09,"t":"2026-10-20T18:45:00Z","v":7958,"vw":13.066795},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-10-20T18:50:00Z","v":214,"vw":13.09},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-20T19:00:00Z","v":105,"vw":13.07},{"c":13,"h":13,"l":13,"n":8,"o":13,"t":"2026-10-20T19:10:00Z","v":480,"vw":13},{"c":13.14,"h":13.14,"l":13.14,"n":9,"o":13.14,"t":"2026-10-20T19:15:00Z","v":272,"vw":13.14},{"c":13.06,"h":13.14,"l":13.06,"n":19,"o":13.06,"t":"2026-10-20T19:20:00Z","v":1572,"vw":13.078112},{"c":12.97,"h":13.065,"l":12.97,"n":99,"o":13.06,"t":"2026-10-20T19:25:00Z","v":3359,"vw":13.022399},{"c":12.94,"h":12.96,"l":12.92,"n":62,"o":12.96,"t":"2026-10-20T19:30:00Z","v":2520,"vw":12.924749},{"c":12.93,"h":12.93,"l":12.9,"n":35,"o":12.92,"t":"2026-10-20T19:35:00Z","v":1257,"vw":12.908861},{"c":12.93,"h":12.93,"l":12.89,"n":14,"o":12.89,"t":"2026-10-20T19:40:00Z","v":421,"vw":12.91},{"c":12.9,"h":12.9,"l":12.9,"n":16,"o":12.9,"t":"2026-10-20T19:45:00Z","v":499,"vw":12.9},{"c":12.9,"h":12.9,"l":12.885,"n":32,"o":12.885,"t":"2026-10-20T19:50:00Z","v":777,"vw":12.894565},{"c":12.71,"h":12.93,"l":12.71,"n":227,"o":12.89,"t":"2026-10-20T19:55:00Z","v":11034,"vw":12.801436},{"c":12.78,"h":12.78,"l":12.78,"n":9,"o":12.78,"t":"2026-10-20T20:00:00Z","v":2861,"vw":12.78},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-20T21:05:00Z","v":177,"vw":12.6},{"c":12.815,"h":12.815,"l":12.78,"n":4,"o":12.78,"t":"2026-10-21T11:25:00Z","v":532,"vw":12.7975},{"c":12.55,"h":12.69,"l":12.51,"n":34,"o":12.63,"t":"2026-10-21T13:30:00Z","v":2497,"vw":12.603258},{"c":12.63,"h":12.7133,"l":12.63,"n":7,"o":12.7133,"t":"2026-10-21T13:35:00Z","v":254,"vw":12.67165},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-21T13:40:00Z","v":201,"vw":12.6},{"c":12.6,"h":12.6,"l":12.56,"n":19,"o":12.57,"t":"2026-10-21T13:45:00Z","v":552,"vw":12.574988},{"c":12.58,"h":12.64,"l":12.58,"n":23,"o":12.63,"t":"2026-10-21T13:55:00Z","v":900,"vw":12.603333},{"c":12.5,"h":12.63,"l":12.5,"n":24,"o":12.63,"t":"2026-10-21T14:00:00Z","v":990,"vw":12.54529},{"c":12.28,"h":12.4,"l":12.28,"n":9,"o":12.4,"t":"2026-10-21T14:05:00Z","v":671,"vw":12.323636},{"c":12.46,"h":12.47,"l":12.44,"n":75,"o":12.44,"t":"2026-10-21T14:10:00Z","v":1870,"vw":12.457101},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-21T14:15:00Z","v":269,"vw":12.5},{"c":12.375,"h":12.375,"l":12.375,"n":3,"o":12.375,"t":"2026-10-21T14:20:00Z","v":129,"vw":12.375},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-21T14:25:00Z","v":101,"vw":12.44},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-21T14:40:00Z","v":100,"vw":12.43},{"c":12.28,"h":12.32,"l":12.28,"n":17,"o":12.32,"t":"2026-10-21T14:45:00Z","v":818,"vw":12.293479},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-10-21T14:50:00Z","v":127,"vw":12.31},{"c":12.1601,"h":12.24,"l":12.1601,"n":9,"o":12.24,"t":"2026-10-21T15:00:00Z","v":773,"vw":12.171482},{"c":12.185,"h":12.185,"l":12.185,"n":4,"o":12.185,"t":"2026-10-21T15:05:00Z","v":212,"vw":12.185},{"c":12.3163,"h":12.3163,"l":12.21,"n":18,"o":12.21,"t":"2026-10-21T15:10:00Z","v":1344,"vw":12.259042},{"c":12.32,"h":12.3451,"l":12.205,"n":24,"o":12.205,"t":"2026-10-21T15:15:00Z","v":2193,"vw":12.286728},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-21T15:25:00Z","v":100,"vw":12.35},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T15:45:00Z","v":100,"vw":12.21},{"c":12.29,"h":12.29,"l":12.29,"n":5,"o":12.29,"t":"2026-10-21T15:50:00Z","v":143,"vw":12.29},{"c":12.28,"h":12.28,"l":12.25,"n":33,"o":12.26,"t":"2026-10-21T16:00:00Z","v":1730,"vw":12.261311},{"c":12.33,"h":12.33,"l":12.26,"n":5,"o":12.26,"t":"2026-10-21T16:10:00Z","v":326,"vw":12.285735},{"c":12.325,"h":12.325,"l":12.29,"n":10,"o":12.29,"t":"2026-10-21T16:15:00Z","v":378,"vw":12.3075},{"c":12.31,"h":12.31,"l":12.29,"n":8,"o":12.29,"t":"2026-10-21T16:25:00Z","v":1338,"vw":12.291538},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-21T16:45:00Z","v":100,"vw":12.29},{"c":12.345,"h":12.345,"l":12.34,"n":16,"o":12.34,"t":"2026-10-21T16:55:00Z","v":623,"vw":12.3425},{"c":12.335,"h":12.335,"l":12.335,"n":1,"o":12.335,"t":"2026-10-21T17:00:00Z","v":100,"vw":12.335},{"c":12.335,"h":12.335,"l":12.335,"n":1,"o":12.335,"t":"2026-10-21T17:05:00Z","v":100,"vw":12.335},{"c":12.3,"h":12.3,"l":12.3,"n":7,"o":12.3,"t":"2026-10-21T17:10:00Z","v":155,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-21T17:15:00Z","v":100,"vw":12.3},{"c":12.25,"h":12.25,"l":12.25,"n":32,"o":12.25,"t":"2026-10-21T17:25:00Z","v":5408,"vw":12.25},{"c":12.23,"h":12.24,"l":12.23,"n":20,"o":12.24,"t":"2026-10-21T17:30:00Z","v":1039,"vw":12.236667},{"c":12.3,"h":12.31,"l":12.3,"n":3,"o":12.31,"t":"2026-10-21T17:35:00Z","v":208,"vw":12.305},{"c":12.3786,"h":12.3786,"l":12.3786,"n":1,"o":12.3786,"t":"2026-10-21T17:40:00Z","v":250,"vw":12.3786},{"c":12.27,"h":12.3999,"l":12.14,"n":35,"o":12.3999,"t":"2026-10-21T17:45:00Z","v":1862,"vw":12.24777},{"c":12.2,"h":12.21,"l":12.2,"n":14,"o":12.21,"t":"2026-10-21T17:50:00Z","v":648,"vw":12.204},{"c":12.17,"h":12.17,"l":12.1618,"n":7,"o":12.1618,"t":"2026-10-21T17:55:00Z","v":237,"vw":12.1659},{"c":12.18,"h":12.18,"l":12.08,"n":28,"o":12.08,"t":"2026-10-21T18:00:00Z","v":5642,"vw":12.086074},{"c":12.15,"h":12.15,"l":12.11,"n":15,"o":12.11,"t":"2026-10-21T18:15:00Z","v":471,"vw":12.139717},{"c":12.1678,"h":12.1678,"l":12.1678,"n":1,"o":12.1678,"t":"2026-10-21T18:25:00Z","v":150,"vw":12.1678},{"c":12.17,"h":12.17,"l":12.14,"n":37,"o":12.14,"t":"2026-10-21T18:40:00Z","v":1276,"vw":12.148},{"c":12.16,"h":12.2,"l":12.0828,"n":15,"o":12.155,"t":"2026-10-21T18:45:00Z","v":940,"vw":12.146854},{"c":12.2007,"h":12.2007,"l":12.13,"n":24,"o":12.13,"t":"2026-10-21T18:50:00Z","v":1155,"vw":12.144948},{"c":12.0833,"h":12.13,"l":12.05,"n":23,"o":12.13,"t":"2026-10-21T19:00:00Z","v":828,"vw":12.085214},{"c":12.0301,"h":12.0301,"l":12.0301,"n":1,"o":12.0301,"t":"2026-10-21T19:10:00Z","v":200,"vw":12.0301},{"c":12.19,"h":12.19,"l":12.12,"n":39,"o":12.13,"t":"2026-10-21T19:15:00Z","v":2021,"vw":12.168621},{"c":12.21,"h":12.21,"l":12.18,"n":21,"o":12.19,"t":"2026-10-21T19:25:00Z","v":772,"vw":12.193333},{"c":12.185,"h":12.185,"l":12.16,"n":7,"o":12.16,"t":"2026-10-21T19:35:00Z","v":451,"vw":12.176667},{"c":12.19,"h":12.21,"l":12.18,"n":19,"o":12.185,"t":"2026-10-21T19:40:00Z","v":1371,"vw":12.192608},{"c":12.27,"h":12.32,"l":12.18,"n":62,"o":12.2039,"t":"2026-10-21T19:45:00Z","v":2431,"vw":12.23885},{"c":12.23,"h":12.23,"l":12.23,"n":8,"o":12.23,"t":"2026-10-21T19:50:00Z","v":291,"vw":12.23},{"c":12.17,"h":12.305,"l":12.17,"n":204,"o":12.265,"t":"2026-10-21T19:55:00Z","v":6973,"vw":12.230045},{"c":12.23,"h":12.23,"l":12.23,"n":8,"o":12.23,"t":"2026-10-21T20:00:00Z","v":1520,"vw":12.23},{"c":12.24,"h":12.24,"l":12.24,"n":7,"o":12.24,"t":"2026-10-22T13:30:00Z","v":765,"vw":12.24},{"c":12.29,"h":12.35,"l":12.22,"n":21,"o":12.22,"t":"2026-10-22T13:35:00Z","v":794,"vw":12.294688},{"c":12.2625,"h":12.2625,"l":12.2625,"n":1,"o":12.2625,"t":"2026-10-22T13:50:00Z","v":100,"vw":12.2625},{"c":12.3801,"h":12.3801,"l":12.32,"n":9,"o":12.32,"t":"2026-10-22T13:55:00Z","v":1730,"vw":12.372703},{"c":12.53,"h":12.53,"l":12.53,"n":10,"o":12.53,"t":"2026-10-22T14:00:00Z","v":152,"vw":12.53},{"c":12.52,"h":12.52,"l":12.465,"n":3,"o":12.465,"t":"2026-10-22T14:30:00Z","v":233,"vw":12.49381},{"c":12.39,"h":12.425,"l":12.39,"n":10,"o":12.425,"t":"2026-10-22T14:45:00Z","v":1418,"vw":12.402963},{"c":12.35,"h":12.35,"l":12.32,"n":17,"o":12.32,"t":"2026-10-22T15:10:00Z","v":634,"vw":12.336111},{"c":12.1026,"h":12.1026,"l":12.1026,"n":1,"o":12.1026,"t":"2026-10-22T15:15:00Z","v":250,"vw":12.1026},{"c":12.295,"h":12.295,"l":12.25,"n":5,"o":12.25,"t":"2026-10-22T15:30:00Z","v":245,"vw":12.2725},{"c":12.195,"h":12.3,"l":12.195,"n":13,"o":12.3,"t":"2026-10-22T15:40:00Z","v":444,"vw":12.265},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-22T15:50:00Z","v":115,"vw":12.32},{"c":12.235,"h":12.31,"l":12.19,"n":16,"o":12.29,"t":"2026-10-22T16:05:00Z","v":2262,"vw":12.21479},{"c":12.235,"h":12.235,"l":12.235,"n":2,"o":12.235,"t":"2026-10-22T16:10:00Z","v":102,"vw":12.235},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-22T16:15:00Z","v":450,"vw":12.2},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-22T16:30:00Z","v":100,"vw":12.28},{"c":12.27,"h":12.27,"l":12.26,"n":14,"o":12.26,"t":"2026-10-22T17:00:00Z","v":383,"vw":12.265},{"c":12.29,"h":12.29,"l":12.205,"n":21,"o":12.205,"t":"2026-10-22T17:25:00Z","v":819,"vw":12.256733},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-10-22T17:30:00Z","v":119,"vw":12.28},{"c":12.15,"h":12.255,"l":12.15,"n":13,"o":12.255,"t":"2026-10-22T17:35:00Z","v":976,"vw":12.220117},{"c":12.13,"h":12.13,"l":12.13,"n":23,"o":12.13,"t":"2026-10-22T18:10:00Z","v":2821,"vw":12.13},{"c":12.19,"h":12.19,"l":12.15,"n":5,"o":12.19,"t":"2026-10-22T18:15:00Z","v":400,"vw":12.176667},{"c":12.25,"h":12.25,"l":12.2,"n":29,"o":12.2,"t":"2026-10-22T18:20:00Z","v":1096,"vw":12.227},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-22T18:55:00Z","v":100,"vw":12.16},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-22T19:15:00Z","v":500,"vw":12.1},{"c":12.14,"h":12.14,"l":12.12,"n":14,"o":12.13,"t":"2026-10-22T19:20:00Z","v":822,"vw":12.132857},{"c":12.13,"h":12.155,"l":12.13,"n":8,"o":12.155,"t":"2026-10-22T19:25:00Z","v":570,"vw":12.13625},{"c":12.075,"h":12.1,"l":12.075,"n":42,"o":12.1,"t":"2026-10-22T19:35:00Z","v":1363,"vw":12.09316},{"c":12.19,"h":12.19,"l":12.16,"n":45,"o":12.18,"t":"2026-10-22T19:50:00Z","v":1130,"vw":12.176667},{"c":12.08,"h":12.15,"l":12,"n":224,"o":12.15,"t":"2026-10-22T19:55:00Z","v":7491,"vw":12.090599},{"c":12.11,"h":12.11,"l":12.11,"n":8,"o":12.11,"t":"2026-10-22T20:00:00Z","v":1228,"vw":12.11}],"history":[{"c":0.834,"h":0.84,"l":0.81,"n":2397,"o":0.83,"t":"2024-10-21T04:00:00Z","v":1449699,"vw":0.823307},{"c":0.8261,"h":0.83,"l":0.806,"n":2284,"o":0.8208,"t":"2024-10-22T04:00:00Z","v":1127512,"vw":0.82187},{"c":0.7906,"h":0.8334,"l":0.782,"n":5395,"o":0.815,"t":"2024-10-23T04:00:00Z","v":2649340,"vw":0.800919},{"c":0.7947,"h":0.8187,"l":0.7907,"n":5815,"o":0.81,"t":"2024-10-24T04:00:00Z","v":5724635,"vw":0.795569},{"c":0.7924,"h":0.84,"l":0.79,"n":2997,"o":0.79,"t":"2024-10-25T04:00:00Z","v":1722420,"vw":0.812297},{"c":0.8145,"h":0.8255,"l":0.8047,"n":2875,"o":0.8168,"t":"2024-10-28T04:00:00Z","v":1504133,"vw":0.816183},{"c":0.8165,"h":0.84,"l":0.806,"n":1668,"o":0.8137,"t":"2024-10-29T04:00:00Z","v":1141838,"vw":0.82528},{"c":0.7991,"h":0.84,"l":0.7991,"n":3579,"o":0.81,"t":"2024-10-30T04:00:00Z","v":1965864,"vw":0.823886},{"c":0.8172,"h":0.835,"l":0.7814,"n":3584,"o":0.8,"t":"2024-10-31T04:00:00Z","v":2717016,"vw":0.814233},{"c":0.8,"h":0.8349,"l":0.795,"n":5091,"o":0.8072,"t":"2024-11-01T04:00:00Z","v":2810682,"vw":0.809709},{"c":0.8059,"h":0.8234,"l":0.79,"n":2935,"o":0.81,"t":"2024-11-04T05:00:00Z","v":1775452,"vw":0.805587},{"c":0.8225,"h":0.839,"l":0.8,"n":2766,"o":0.81,"t":"2024-11-05T05:00:00Z","v":1692401,"vw":0.821631},{"c":0.9293,"h":0.9567,"l":0.7944,"n":8823,"o":0.825,"t":"2024-11-06T05:00:00Z","v":5528174,"vw":0.865621},{"c":0.767,"h":0.8601,"l":0.7585,"n":7238,"o":0.86,"t":"2024-11-07T05:00:00Z","v":8200283,"vw":0.789843},{"c":0.79,"h":0.8,"l":0.765,"n":4387,"o":0.79,"t":"2024-11-08T05:00:00Z","v":3866150,"vw":0.780909},{"c":0.7563,"h":0.791,"l":0.725,"n":5925,"o":0.791,"t":"2024-11-11T05:00:00Z","v":3976287,"vw":0.745884},{"c":0.6905,"h":0.7505,"l":0.69,"n":6361,"o":0.7433,"t":"2024-11-12T05:00:00Z","v":5205271,"vw":0.716258},{"c":0.6452,"h":0.74,"l":0.634,"n":8521,"o":0.69,"t":"2024-11-13T05:00:00Z","v":6617486,"vw":0.665206},{"c":0.6422,"h":0.6798,"l":0.63,"n":8750,"o":0.66,"t":"2024-11-14T05:00:00Z","v":6693635,"vw":0.649327},{"c":0.6072,"h":0.6596,"l":0.6023,"n":5090,"o":0.6501,"t":"2024-11-15T05:00:00Z","v":3739546,"vw":0.618033},{"c":0.6468,"h":0.6593,"l":0.6,"n":4795,"o":0.6072,"t":"2024-11-18T05:00:00Z","v":3083882,"vw":0.632393},{"c":0.6405,"h":0.67,"l":0.6211,"n":6099,"o":0.6371,"t":"2024-11-19T05:00:00Z","v":3064682,"vw":0.639019},{"c":0.6651,"h":0.6675,"l":0.6385,"n":7026,"o":0.6385,"t":"2024-11-20T05:00:00Z","v":3209111,"vw":0.661567},{"c":0.7044,"h":0.7051,"l":0.6402,"n":4910,"o":0.6526,"t":"2024-11-21T05:00:00Z","v":2840990,"vw":0.671051},{"c":0.7282,"h":0.7375,"l":0.6952,"n":6328,"o":0.71,"t":"2024-11-22T05:00:00Z","v":5229742,"vw":0.714872},{"c":0.7369,"h":0.7494,"l":0.7035,"n":4476,"o":0.732,"t":"2024-11-25T05:00:00Z","v":1864141,"vw":0.732234},{"c":0.7196,"h":0.74,"l":0.6931,"n":5346,"o":0.74,"t":"2024-11-26T05:00:00Z","v":2814895,"vw":0.709245},{"c":0.7179,"h":0.7233,"l":0.7015,"n":2859,"o":0.7132,"t":"2024-11-27T05:00:00Z","v":1237846,"vw":0.7111},{"c":0.6992,"h":0.72,"l":0.693,"n":2482,"o":0.7105,"t":"2024-11-29T05:00:00Z","v":1335919,"vw":0.702233},{"c":0.716,"h":0.729,"l":0.7,"n":3866,"o":0.7,"t":"2024-12-02T05:00:00Z","v":1760491,"vw":0.716209},{"c":0.7,"h":0.7198,"l":0.687,"n":4310,"o":0.6973,"t":"2024-12-03T05:00:00Z","v":3320299,"vw":0.700113},{"c":0.677,"h":0.6997,"l":0.6622,"n":5691,"o":0.6887,"t":"2024-12-04T05:00:00Z","v":3391181,"vw":0.67278},{"c":0.6403,"h":0.6886,"l":0.6351,"n":6290,"o":0.67,"t":"2024-12-05T05:00:00Z","v":3192526,"vw":0.654306},{"c":0.7018,"h":0.715,"l":0.6433,"n":4926,"o":0.644,"t":"2024-12-06T05:00:00Z","v":3657795,"vw":0.680353},{"c":0.7115,"h":0.7582,"l":0.6901,"n":6116,"o":0.7008,"t":"2024-12-09T05:00:00Z","v":3634117,"vw":0.728318},{"c":0.7145,"h":0.736,"l":0.6914,"n":3328,"o":0.736,"t":"2024-12-10T05:00:00Z","v":1775808,"vw":0.709758},{"c":0.7075,"h":0.745,"l":0.7,"n":2980,"o":0.7192,"t":"2024-12-11T05:00:00Z","v":2298127,"vw":0.71898},{"c":0.6975,"h":0.7199,"l":0.6818,"n":2949,"o":0.7,"t":"2024-12-12T05:00:00Z","v":1441209,"vw":0.699093},{"c":0.689,"h":0.7,"l":0.6816,"n":2342,"o":0.69,"t":"2024-12-13T05:00:00Z","v":1308732,"vw":0.68933},{"c":0.6719,"h":0.6997,"l":0.6701,"n":3551,"o":0.6892,"t":"2024-12-16T05:00:00Z","v":1907560,"vw":0.682565},{"c":0.6558,"h":0.67,"l":0.6281,"n":5979,"o":0.662,"t":"2024-12-17T05:00:00Z","v":3646079,"vw":0.640491},{"c":0.62,"h":0.68,"l":0.62,"n":5234,"o":0.664,"t":"2024-12-18T05:00:00Z","v":3333925,"vw":0.648383},{"c":0.6028,"h":0.6449,"l":0.6,"n":4725,"o":0.629,"t":"2024-12-19T05:00:00Z","v":3036814,"vw":0.612059},{"c":0.61,"h":0.6272,"l":0.6,"n":4509,"o":0.6032,"t":"2024-12-20T05:00:00Z","v":2023661,"vw":0.604687},{"c":0.615,"h":0.6246,"l":0.595,"n":3879,"o":0.61,"t":"2024-12-23T05:00:00Z","v":2635383,"vw":0.60679},{"c":0.6113,"h":0.6198,"l":0.5975,"n":2075,"o":0.616,"t":"2024-12-24T05:00:00Z","v":1114891,"vw":0.610406},{"c":0.6197,"h":0.6365,"l":0.605,"n":5211,"o":0.6129,"t":"2024-12-26T05:00:00Z","v":2596913,"vw":0.621},{"c":0.6386,"h":0.6595,"l":0.611,"n":4501,"o":0.6161,"t":"2024-12-27T05:00:00Z","v":2852703,"vw":0.635492},{"c":0.6341,"h":0.6388,"l":0.6118,"n":3915,"o":0.6331,"t":"2024-12-30T05:00:00Z","v":2656695,"vw":0.630042},{"c":0.6628,"h":0.6941,"l":0.6341,"n":5143,"o":0.6341,"t":"2024-12-31T05:00:00Z","v":4059817,"vw":0.662003},{"c":0.72,"h":0.7576,"l":0.7,"n":10800,"o":0.7082,"t":"2025-01-02T05:00:00Z","v":7719651,"vw":0.733389},{"c":0.756,"h":0.7749,"l":0.705,"n":6932,"o":0.751,"t":"2025-01-03T05:00:00Z","v":5196438,"vw":0.745124},{"c":0.716,"h":0.775,"l":0.7101,"n":7356,"o":0.77,"t":"2025-01-06T05:00:00Z","v":4249669,"vw":0.72447},{"c":0.682,"h":0.739,"l":0.6701,"n":6847,"o":0.73,"t":"2025-01-07T05:00:00Z","v":4308698,"vw":0.689738},{"c":0.6811,"h":0.6946,"l":0.651,"n":5338,"o":0.6815,"t":"2025-01-08T05:00:00Z","v":2326481,"vw":0.676519},{"c":0.6512,"h":0.672,"l":0.646,"n":3976,"o":0.67,"t":"2025-01-10T05:00:00Z","v":2458363,"vw":0.653459},{"c":0.6337,"h":0.6453,"l":0.628,"n":2416,"o":0.64,"t":"2025-01-13T05:00:00Z","v":1416504,"vw":0.633475},{"c":0.6559,"h":0.67,"l":0.6321,"n":2907,"o":0.6381,"t":"2025-01-14T05:00:00Z","v":1582489,"vw":0.65156},{"c":0.6626,"h":0.6865,"l":0.6501,"n":2931,"o":0.66,"t":"2025-01-15T05:00:00Z","v":1786074,"vw":0.666009},{"c":0.6801,"h":0.6849,"l":0.645,"n":2320,"o":0.67,"t":"2025-01-16T05:00:00Z","v":853473,"vw":0.669298},{"c":0.692,"h":0.699,"l":0.6661,"n":2068,"o":0.6847,"t":"2025-01-17T05:00:00Z","v":989605,"vw":0.68854},{"c":0.6735,"h":0.699,"l":0.6589,"n":3237,"o":0.699,"t":"2025-01-21T05:00:00Z","v":1695177,"vw":0.669532},{"c":0.6821,"h":0.6821,"l":0.641,"n":2855,"o":0.6735,"t":"2025-01-22T05:00:00Z","v":1432025,"vw":0.662371},{"c":0.684,"h":0.689,"l":0.6626,"n":2207,"o":0.68,"t":"2025-01-23T05:00:00Z","v":663254,"vw":0.677952},{"c":0.6901,"h":0.7056,"l":0.6713,"n":2420,"o":0.68,"t":"2025-01-24T05:00:00Z","v":849727,"vw":0.69298},{"c":0.6884,"h":0.73,"l":0.682,"n":3872,"o":0.6901,"t":"2025-01-27T05:00:00Z","v":1840201,"vw":0.70576},{"c":0.6704,"h":0.7099,"l":0.6621,"n":2373,"o":0.7,"t":"2025-01-28T05:00:00Z","v":1037154,"vw":0.674152},{"c":0.6717,"h":0.6921,"l":0.6633,"n":2490,"o":0.6875,"t":"2025-01-29T05:00:00Z","v":956016,"vw":0.677205},{"c":0.6624,"h":0.6784,"l":0.6474,"n":4403,"o":0.6784,"t":"2025-01-30T05:00:00Z","v":1621300,"vw":0.655619},{"c":0.6162,"h":0.6518,"l":0.5935,"n":8811,"o":0.62,"t":"2025-01-31T05:00:00Z","v":6526407,"vw":0.615788},{"c":0.583,"h":0.5998,"l":0.58,"n":5568,"o":0.5953,"t":"2025-02-03T05:00:00Z","v":3273690,"vw":0.582703},{"c":0.5418,"h":0.5915,"l":0.5405,"n":7044,"o":0.589,"t":"2025-02-04T05:00:00Z","v":4344777,"vw":0.558058},{"c":0.5327,"h":0.56,"l":0.5271,"n":5995,"o":0.55,"t":"2025-02-05T05:00:00Z","v":3340761,"vw":0.538797},{"c":0.5656,"h":0.5733,"l":0.5427,"n":4444,"o":0.5451,"t":"2025-02-06T05:00:00Z","v":2266326,"vw":0.565432},{"c":0.5596,"h":0.5729,"l":0.5521,"n":3125,"o":0.57,"t":"2025-02-07T05:00:00Z","v":1099316,"vw":0.561921},{"c":0.5479,"h":0.56,"l":0.5329,"n":5512,"o":0.56,"t":"2025-02-10T05:00:00Z","v":2156607,"vw":0.545443},{"c":0.5847,"h":0.595,"l":0.5494,"n":8161,"o":0.5555,"t":"2025-02-11T05:00:00Z","v":4269783,"vw":0.576131},{"c":0.385,"h":0.615,"l":0.3,"n":29584,"o":0.6,"t":"2025-02-12T05:00:00Z","v":30932273,"vw":0.462712},{"c":0.5301,"h":0.54,"l":0.4,"n":29149,"o":0.45,"t":"2025-02-13T05:00:00Z","v":19047760,"vw":0.474805},{"c":0.495,"h":0.545,"l":0.4945,"n":9442,"o":0.53,"t":"2025-02-14T05:00:00Z","v":4197840,"vw":0.513275},{"c":8.68,"h":10.5226,"l":8.65,"n":5365,"o":9.6,"t":"2025-02-18T05:00:00Z","v":455857,"vw":9.200641},{"c":8.65,"h":10.23,"l":8.6,"n":5378,"o":8.72,"t":"2025-02-19T05:00:00Z","v":641703,"vw":9.170142},{"c":8.63,"h":8.96,"l":8.51,"n":4487,"o":8.8,"t":"2025-02-20T05:00:00Z","v":397393,"vw":8.718668},{"c":7.95,"h":8.84,"l":7.9,"n":4647,"o":8.62,"t":"2025-02-21T05:00:00Z","v":369788,"vw":8.142204},{"c":7.28,"h":8.0145,"l":7.21,"n":4472,"o":7.94,"t":"2025-02-24T05:00:00Z","v":383167,"vw":7.473311},{"c":6.84,"h":7.33,"l":6.45,"n":8516,"o":7.23,"t":"2025-02-25T05:00:00Z","v":930910,"vw":6.869573},{"c":8.08,"h":8.1528,"l":6.62,"n":6427,"o":6.84,"t":"2025-02-26T05:00:00Z","v":808788,"vw":7.404143},{"c":9.61,"h":9.73,"l":8.26,"n":8061,"o":8.27,"t":"2025-02-27T05:00:00Z","v":946130,"vw":9.162459},{"c":10.64,"h":11.77,"l":9.6502,"n":6441,"o":9.78,"t":"2025-02-28T05:00:00Z","v":677097,"vw":10.573818},{"c":8.94,"h":10.325,"l":8.62,"n":4524,"o":10.3,"t":"2025-03-03T05:00:00Z","v":522986,"vw":9.416202},{"c":8.81,"h":9.326,"l":8.6132,"n":1614,"o":8.75,"t":"2025-03-04T05:00:00Z","v":153428,"vw":8.973032},{"c":8.89,"h":9.12,"l":8.46,"n":1466,"o":9.03,"t":"2025-03-05T05:00:00Z","v":164408,"vw":8.70529},{"c":9.08,"h":9.3,"l":8.63,"n":1610,"o":8.63,"t":"2025-03-06T05:00:00Z","v":157809,"vw":9.013095},{"c":9.45,"h":9.595,"l":8.96,"n":1711,"o":8.96,"t":"2025-03-07T05:00:00Z","v":121349,"vw":9.337553},{"c":8.7,"h":9.36,"l":8.5,"n":1733,"o":9.29,"t":"2025-03-10T04:00:00Z","v":171062,"vw":8.84837},{"c":8.69,"h":8.88,"l":8.25,"n":1551,"o":8.6,"t":"2025-03-11T04:00:00Z","v":148296,"vw":8.537308},{"c":8.7,"h":8.88,"l":8.4251,"n":1469,"o":8.71,"t":"2025-03-12T04:00:00Z","v":88772,"vw":8.681728},{"c":8.31,"h":8.75,"l":8.271,"n":1254,"o":8.7,"t":"2025-03-13T04:00:00Z","v":82014,"vw":8.440982},{"c":8.84,"h":8.9,"l":8.35,"n":1741,"o":8.36,"t":"2025-03-14T04:00:00Z","v":136050,"vw":8.668802},{"c":9.46,"h":9.635,"l":8.66,"n":1412,"o":8.67,"t":"2025-03-17T04:00:00Z","v":115124,"vw":9.286396},{"c":9.4,"h":9.65,"l":9.1099,"n":2088,"o":9.39,"t":"2025-03-18T04:00:00Z","v":149980,"vw":9.493234},{"c":9.54,"h":9.74,"l":9.26,"n":1188,"o":9.26,"t":"2025-03-19T04:00:00Z","v":100771,"vw":9.55961},{"c":9.48,"h":9.8488,"l":9.34,"n":1109,"o":9.53,"t":"2025-03-20T04:00:00Z","v":65980,"vw":9.590364},{"c":10.02,"h":10.02,"l":9.065,"n":1992,"o":9.24,"t":"2025-03-21T04:00:00Z","v":273176,"vw":9.727184},{"c":10.06,"h":10.23,"l":9.83,"n":1637,"o":10.02,"t":"2025-03-24T04:00:00Z","v":119122,"vw":9.98626},{"c":9.85,"h":10.18,"l":9.74,"n":1365,"o":10.03,"t":"2025-03-25T04:00:00Z","v":83551,"vw":9.926688},{"c":9.76,"h":9.9,"l":9.62,"n":808,"o":9.65,"t":"2025-03-26T04:00:00Z","v":60515,"vw":9.700032},{"c":9.87,"h":10,"l":9.7271,"n":664,"o":9.78,"t":"2025-03-27T04:00:00Z","v":32170,"vw":9.867203},{"c":9.9,"h":9.96,"l":9.73,"n":973,"o":9.83,"t":"2025-03-28T04:00:00Z","v":50717,"vw":9.824538},{"c":9.83,"h":9.95,"l":9.69,"n":1567,"o":9.78,"t":"2025-03-31T04:00:00Z","v":98525,"vw":9.778098},{"c":9.7,"h":9.805,"l":9.65,"n":1210,"o":9.72,"t":"2025-04-01T04:00:00Z","v":82124,"vw":9.706428},{"c":9.95,"h":10,"l":9.35,"n":2302,"o":9.63,"t":"2025-04-02T04:00:00Z","v":206759,"vw":9.862839},{"c":9.54,"h":9.74,"l":9.3145,"n":1878,"o":9.6,"t":"2025-04-03T04:00:00Z","v":166167,"vw":9.486767},{"c":8.91,"h":9.02,"l":8.46,"n":2869,"o":8.88,"t":"2025-04-04T04:00:00Z","v":228162,"vw":8.740417},{"c":8.71,"h":9,"l":8.35,"n":1890,"o":8.35,"t":"2025-04-07T04:00:00Z","v":140435,"vw":8.620037},{"c":8.98,"h":9.2,"l":8.7,"n":1634,"o":8.88,"t":"2025-04-08T04:00:00Z","v":121041,"vw":8.906962},{"c":9.27,"h":9.47,"l":8.65,"n":1389,"o":8.76,"t":"2025-04-09T04:00:00Z","v":95294,"vw":9.083292},{"c":9.3,"h":9.4159,"l":8.91,"n":1613,"o":9.27,"t":"2025-04-10T04:00:00Z","v":123894,"vw":9.135662},{"c":8.95,"h":9.3,"l":8.5915,"n":2065,"o":9.3,"t":"2025-04-11T04:00:00Z","v":155154,"vw":8.920937},{"c":8.975,"h":9.2,"l":8.68,"n":936,"o":8.7,"t":"2025-04-14T04:00:00Z","v":82203,"vw":8.943889},{"c":8.65,"h":8.85,"l":8.6,"n":1393,"o":8.85,"t":"2025-04-15T04:00:00Z","v":126891,"vw":8.676047},{"c":8.57,"h":8.75,"l":8.44,"n":1420,"o":8.6,"t":"2025-04-16T04:00:00Z","v":78411,"vw":8.567566},{"c":8.62,"h":8.9,"l":8.44,"n":1509,"o":8.58,"t":"2025-04-17T04:00:00Z","v":117070,"vw":8.663983},{"c":8.53,"h":8.64,"l":8.4,"n":1239,"o":8.64,"t":"2025-04-21T04:00:00Z","v":86789,"vw":8.531039},{"c":8.68,"h":8.82,"l":8.54,"n":1306,"o":8.65,"t":"2025-04-22T04:00:00Z","v":72720,"vw":8.655824},{"c":8.97,"h":9.02,"l":8.8,"n":723,"o":8.8,"t":"2025-04-23T04:00:00Z","v":40666,"vw":8.933494},{"c":9.29,"h":9.37,"l":8.9424,"n":783,"o":9.05,"t":"2025-04-24T04:00:00Z","v":54514,"vw":9.217173},{"c":9.3,"h":9.37,"l":9.145,"n":826,"o":9.31,"t":"2025-04-25T04:00:00Z","v":51438,"vw":9.258983},{"c":10,"h":10,"l":9.27,"n":1625,"o":9.27,"t":"2025-04-28T04:00:00Z","v":162398,"vw":9.839619},{"c":10.28,"h":10.3,"l":9.7716,"n":1687,"o":10,"t":"2025-04-29T04:00:00Z","v":132907,"vw":10.122322},{"c":10.14,"h":10.48,"l":9.8,"n":1312,"o":10.48,"t":"2025-04-30T04:00:00Z","v":99919,"vw":10.10537},{"c":11.23,"h":11.27,"l":10.3004,"n":5840,"o":10.48,"t":"2025-05-01T04:00:00Z","v":218271,"vw":10.973927},{"c":10.74,"h":11.4,"l":10.71,"n":4382,"o":11.4,"t":"2025-05-02T04:00:00Z","v":161524,"vw":10.944406},{"c":10.72,"h":11.13,"l":10.63,"n":2948,"o":11.13,"t":"2025-05-05T04:00:00Z","v":109800,"vw":10.796136},{"c":10.81,"h":10.9789,"l":10.61,"n":1112,"o":10.68,"t":"2025-05-06T04:00:00Z","v":82361,"vw":10.785184},{"c":10.75,"h":10.9516,"l":10.62,"n":2344,"o":10.7,"t":"2025-05-07T04:00:00Z","v":45269,"vw":10.702093},{"c":10.47,"h":10.75,"l":10.45,"n":1098,"o":10.7,"t":"2025-05-08T04:00:00Z","v":74306,"vw":10.600991},{"c":10.01,"h":10.6,"l":9.81,"n":1574,"o":10.44,"t":"2025-05-09T04:00:00Z","v":137241,"vw":10.13598},{"c":9.87,"h":10.435,"l":9.81,"n":1665,"o":10.15,"t":"2025-05-12T04:00:00Z","v":99923,"vw":9.992082},{"c":9.82,"h":10.28,"l":9.75,"n":1276,"o":10,"t":"2025-05-13T04:00:00Z","v":92755,"vw":9.882909},{"c":9.39,"h":9.92,"l":9.35,"n":1638,"o":9.78,"t":"2025-05-14T04:00:00Z","v":137684,"vw":9.581645},{"c":9.57,"h":9.7172,"l":9.26,"n":1859,"o":9.37,"t":"2025-05-15T04:00:00Z","v":99362,"vw":9.495264},{"c":9.75,"h":9.81,"l":9.475,"n":1956,"o":9.57,"t":"2025-05-16T04:00:00Z","v":133643,"vw":9.650281},{"c":9.95,"h":10.2104,"l":9.59,"n":1655,"o":9.59,"t":"2025-05-19T04:00:00Z","v":159136,"vw":9.993862},{"c":10.26,"h":10.55,"l":9.86,"n":2908,"o":9.95,"t":"2025-05-20T04:00:00Z","v":163658,"vw":10.182504},{"c":10.27,"h":10.43,"l":9.86,"n":2191,"o":10.02,"t":"2025-05-21T04:00:00Z","v":189771,"vw":10.049809},{"c":10.25,"h":10.5,"l":9.9,"n":1619,"o":10.16,"t":"2025-05-22T04:00:00Z","v":67076,"vw":10.252478},{"c":11.315,"h":11.72,"l":10.08,"n":2902,"o":10.16,"t":"2025-05-23T04:00:00Z","v":327649,"vw":11.233033},{"c":11.06,"h":11.65,"l":10.812,"n":1773,"o":11.48,"t":"2025-05-27T04:00:00Z","v":115673,"vw":11.182584},{"c":11.1,"h":11.3,"l":10.92,"n":1166,"o":10.99,"t":"2025-05-28T04:00:00Z","v":66409,"vw":11.120196},{"c":11.1,"h":11.34,"l":11,"n":2375,"o":11.21,"t":"2025-05-29T04:00:00Z","v":73691,"vw":11.189041},{"c":10.94,"h":11.4,"l":10.83,"n":1183,"o":11.22,"t":"2025-05-30T04:00:00Z","v":84929,"vw":11.085521},{"c":10.07,"h":10.82,"l":9.9422,"n":3748,"o":10.13,"t":"2025-06-02T04:00:00Z","v":338383,"vw":10.231342},{"c":10.5,"h":10.54,"l":10.09,"n":1259,"o":10.09,"t":"2025-06-03T04:00:00Z","v":83804,"vw":10.430543},{"c":10.95,"h":11.1609,"l":10.41,"n":1668,"o":10.56,"t":"2025-06-04T04:00:00Z","v":130238,"vw":10.895789},{"c":11.47,"h":11.7,"l":10.99,"n":1649,"o":10.99,"t":"2025-06-05T04:00:00Z","v":124452,"vw":11.451181},{"c":12.49,"h":12.7,"l":11.4,"n":2101,"o":11.5,"t":"2025-06-06T04:00:00Z","v":218296,"vw":12.247483},{"c":12.76,"h":13.24,"l":12.31,"n":2448,"o":12.65,"t":"2025-06-09T04:00:00Z","v":201047,"vw":12.828396},{"c":12.44,"h":12.74,"l":12.26,"n":1761,"o":12.7,"t":"2025-06-10T04:00:00Z","v":114250,"vw":12.465485},{"c":12.07,"h":12.51,"l":11.8805,"n":1390,"o":12.4,"t":"2025-06-11T04:00:00Z","v":115806,"vw":12.139073},{"c":12.13,"h":12.2,"l":11.96,"n":1221,"o":12.07,"t":"2025-06-12T04:00:00Z","v":99391,"vw":12.080448},{"c":12.26,"h":12.484,"l":11.75,"n":1644,"o":11.95,"t":"2025-06-13T04:00:00Z","v":132607,"vw":12.164406},{"c":13.02,"h":13.4,"l":12.1666,"n":2086,"o":12.32,"t":"2025-06-16T04:00:00Z","v":167644,"vw":12.982952},{"c":12.47,"h":13.13,"l":12.41,"n":1479,"o":13.13,"t":"2025-06-17T04:00:00Z","v":71915,"vw":12.798327},{"c":12.63,"h":13.26,"l":12.52,"n":1504,"o":12.52,"t":"2025-06-18T04:00:00Z","v":128634,"vw":12.891805},{"c":12.99,"h":13.18,"l":12.78,"n":1371,"o":12.78,"t":"2025-06-20T04:00:00Z","v":104137,"vw":12.930059},{"c":12.75,"h":13.1,"l":12.2536,"n":1616,"o":12.91,"t":"2025-06-23T04:00:00Z","v":124062,"vw":12.6498},{"c":12.78,"h":12.95,"l":12.62,"n":1386,"o":12.75,"t":"2025-06-24T04:00:00Z","v":69579,"vw":12.794752},{"c":11.97,"h":12.68,"l":11.84,"n":1943,"o":12.67,"t":"2025-06-25T04:00:00Z","v":104414,"vw":12.206108},{"c":12.19,"h":12.34,"l":11.91,"n":1573,"o":11.99,"t":"2025-06-26T04:00:00Z","v":73288,"vw":12.098632},{"c":11.64,"h":12.255,"l":11.554,"n":2453,"o":12.17,"t":"2025-06-27T04:00:00Z","v":87664,"vw":11.770828},{"c":11.87,"h":12.06,"l":11.65,"n":1212,"o":11.73,"t":"2025-06-30T04:00:00Z","v":55403,"vw":11.809348},{"c":12.08,"h":12.59,"l":11.62,"n":1589,"o":11.77,"t":"2025-07-01T04:00:00Z","v":75196,"vw":11.870163},{"c":12.22,"h":12.48,"l":11.9868,"n":1541,"o":12.06,"t":"2025-07-02T04:00:00Z","v":49485,"vw":12.24408},{"c":12.65,"h":12.95,"l":12.31,"n":1277,"o":12.31,"t":"2025-07-03T04:00:00Z","v":100716,"vw":12.635842},{"c":12.46,"h":12.74,"l":12.15,"n":1672,"o":12.52,"t":"2025-07-07T04:00:00Z","v":70769,"vw":12.434057},{"c":12.67,"h":12.83,"l":12.2,"n":793,"o":12.49,"t":"2025-07-08T04:00:00Z","v":38585,"vw":12.615357},{"c":12.56,"h":12.81,"l":12.42,"n":1116,"o":12.67,"t":"2025-07-09T04:00:00Z","v":42076,"vw":12.559091},{"c":13.27,"h":13.5,"l":12.27,"n":2517,"o":12.42,"t":"2025-07-10T04:00:00Z","v":155128,"vw":13.150845},{"c":13.09,"h":13.43,"l":12.86,"n":1872,"o":13.27,"t":"2025-07-11T04:00:00Z","v":107694,"vw":13.140392},{"c":13.03,"h":13.19,"l":12.51,"n":2046,"o":13.12,"t":"2025-07-14T04:00:00Z","v":98644,"vw":12.92653},{"c":13.07,"h":13.51,"l":12.8,"n":3651,"o":13,"t":"2025-07-15T04:00:00Z","v":171468,"vw":13.125009},{"c":13.75,"h":13.79,"l":12.94,"n":2034,"o":13.15,"t":"2025-07-16T04:00:00Z","v":164961,"vw":13.330121},{"c":14.64,"h":14.96,"l":13.92,"n":2593,"o":13.92,"t":"2025-07-17T04:00:00Z","v":199085,"vw":14.570293},{"c":14.97,"h":15.31,"l":14.65,"n":3255,"o":14.65,"t":"2025-07-18T04:00:00Z","v":129786,"vw":14.933945},{"c":15.07,"h":15.247,"l":14.776,"n":2080,"o":14.97,"t":"2025-07-21T04:00:00Z","v":116549,"vw":15.041598},{"c":15.23,"h":15.25,"l":14.3,"n":2266,"o":15.02,"t":"2025-07-22T04:00:00Z","v":282794,"vw":14.832795},{"c":15.36,"h":15.53,"l":13.97,"n":4404,"o":14.38,"t":"2025-07-23T04:00:00Z","v":437060,"vw":14.838655},{"c":15.07,"h":15.5,"l":14.78,"n":3418,"o":14.81,"t":"2025-07-24T04:00:00Z","v":235214,"vw":15.038542},{"c":15.12,"h":15.39,"l":14.9,"n":2851,"o":15,"t":"2025-07-25T04:00:00Z","v":197089,"vw":15.083684},{"c":14.84,"h":15.27,"l":14.685,"n":2181,"o":15.16,"t":"2025-07-28T04:00:00Z","v":150100,"vw":14.898167},{"c":14.52,"h":14.94,"l":14.3,"n":1758,"o":14.94,"t":"2025-07-29T04:00:00Z","v":136894,"vw":14.511435},{"c":14.715,"h":14.815,"l":14.35,"n":1501,"o":14.58,"t":"2025-07-30T04:00:00Z","v":112847,"vw":14.575433},{"c":15.22,"h":15.5,"l":14.5,"n":5623,"o":14.6,"t":"2025-07-31T04:00:00Z","v":233019,"vw":14.924825},{"c":15.07,"h":15.44,"l":14.75,"n":1360,"o":15.1,"t":"2025-08-01T04:00:00Z","v":111047,"vw":15.107436},{"c":16.535,"h":16.65,"l":15.12,"n":3183,"o":15.12,"t":"2025-08-04T04:00:00Z","v":221637,"vw":16.053428},{"c":16.63,"h":17.095,"l":16.295,"n":1688,"o":16.65,"t":"2025-08-05T04:00:00Z","v":151678,"vw":16.762917},{"c":17.57,"h":17.875,"l":16.69,"n":3074,"o":16.69,"t":"2025-08-06T04:00:00Z","v":234810,"vw":17.47296},{"c":16.46,"h":17.59,"l":16.4,"n":2249,"o":17.57,"t":"2025-08-07T04:00:00Z","v":151128,"vw":16.649903},{"c":16.51,"h":16.83,"l":16.3,"n":1755,"o":16.4,"t":"2025-08-08T04:00:00Z","v":90112,"vw":16.547295},{"c":16.44,"h":16.66,"l":16.205,"n":1478,"o":16.32,"t":"2025-08-11T04:00:00Z","v":91697,"vw":16.412343},{"c":16.64,"h":16.75,"l":16.21,"n":1681,"o":16.26,"t":"2025-08-12T04:00:00Z","v":107233,"vw":16.519208},{"c":18.1,"h":18.12,"l":16.34,"n":2258,"o":16.62,"t":"2025-08-13T04:00:00Z","v":137779,"vw":17.368682},{"c":17.08,"h":18.23,"l":16.86,"n":2705,"o":17.91,"t":"2025-08-14T04:00:00Z","v":215056,"vw":17.519011},{"c":17.45,"h":18.19,"l":16.935,"n":2691,"o":16.98,"t":"2025-08-15T04:00:00Z","v":158709,"vw":17.670255},{"c":16.97,"h":18,"l":16.93,"n":1805,"o":17.52,"t":"2025-08-18T04:00:00Z","v":108531,"vw":17.329986},{"c":16.98,"h":17.84,"l":16.9,"n":2675,"o":17.2,"t":"2025-08-19T04:00:00Z","v":147625,"vw":17.272898},{"c":17.57,"h":17.7655,"l":17.06,"n":2346,"o":17.06,"t":"2025-08-20T04:00:00Z","v":133082,"vw":17.389045},{"c":17.28,"h":17.735,"l":17.206,"n":1361,"o":17.58,"t":"2025-08-21T04:00:00Z","v":77781,"vw":17.470967},{"c":17.79,"h":18,"l":17.38,"n":2686,"o":17.38,"t":"2025-08-22T04:00:00Z","v":118334,"vw":17.822761},{"c":18.28,"h":18.66,"l":17.72,"n":2296,"o":17.81,"t":"2025-08-25T04:00:00Z","v":145551,"vw":18.310889},{"c":18.54,"h":18.84,"l":18.23,"n":2550,"o":18.23,"t":"2025-08-26T04:00:00Z","v":107820,"vw":18.583693},{"c":18.08,"h":18.7,"l":17.75,"n":1800,"o":18.7,"t":"2025-08-27T04:00:00Z","v":141379,"vw":18.116196},{"c":18.51,"h":18.6,"l":18.03,"n":1272,"o":18.19,"t":"2025-08-28T04:00:00Z","v":1361982,"vw":18.417626},{"c":17.585,"h":18.6499,"l":17.47,"n":2289,"o":18.51,"t":"2025-08-29T04:00:00Z","v":138733,"vw":17.871818},{"c":16.3,"h":17.48,"l":16.25,"n":2115,"o":17.15,"t":"2025-09-02T04:00:00Z","v":111169,"vw":16.735312},{"c":16.71,"h":16.74,"l":16.25,"n":1144,"o":16.27,"t":"2025-09-03T04:00:00Z","v":49369,"vw":16.486957},{"c":17.14,"h":17.2599,"l":16.74,"n":1600,"o":16.97,"t":"2025-09-04T04:00:00Z","v":53662,"vw":16.965724},{"c":17.29,"h":17.66,"l":16.7101,"n":1882,"o":17.01,"t":"2025-09-05T04:00:00Z","v":67930,"vw":17.161886},{"c":17.53,"h":17.64,"l":16.8,"n":1750,"o":17.3,"t":"2025-09-08T04:00:00Z","v":97095,"vw":17.327355},{"c":17.465,"h":17.75,"l":17.142,"n":2039,"o":17.22,"t":"2025-09-09T04:00:00Z","v":57019,"vw":17.403566},{"c":16.94,"h":17.59,"l":16.5,"n":1899,"o":17.54,"t":"2025-09-10T04:00:00Z","v":89502,"vw":16.905798},{"c":17.405,"h":17.69,"l":16.8,"n":1868,"o":16.84,"t":"2025-09-11T04:00:00Z","v":59833,"vw":17.339998},{"c":17.95,"h":18,"l":17.2242,"n":1178,"o":17.43,"t":"2025-09-12T04:00:00Z","v":80857,"vw":17.636384},{"c":17.58,"h":18.2,"l":17.345,"n":1726,"o":17.95,"t":"2025-09-15T04:00:00Z","v":107011,"vw":17.738328},{"c":17.4,"h":17.845,"l":17,"n":1382,"o":17.5,"t":"2025-09-16T04:00:00Z","v":82892,"vw":17.359078},{"c":17.38,"h":17.8466,"l":17.23,"n":1534,"o":17.23,"t":"2025-09-17T04:00:00Z","v":63246,"vw":17.449552},{"c":17.35,"h":17.6575,"l":17.16,"n":1584,"o":17.54,"t":"2025-09-18T04:00:00Z","v":57581,"vw":17.344804},{"c":17.09,"h":17.5,"l":17.09,"n":1028,"o":17.35,"t":"2025-09-19T04:00:00Z","v":107908,"vw":17.176048},{"c":16.85,"h":17.35,"l":16.5027,"n":1435,"o":16.92,"t":"2025-09-22T04:00:00Z","v":93760,"vw":16.876261},{"c":18.09,"h":18.22,"l":16.83,"n":1862,"o":16.85,"t":"2025-09-23T04:00:00Z","v":99396,"vw":17.683146},{"c":18.06,"h":18.16,"l":17.5,"n":879,"o":18.1,"t":"2025-09-24T04:00:00Z","v":69236,"vw":17.971687},{"c":17.81,"h":18.05,"l":17.56,"n":910,"o":17.85,"t":"2025-09-25T04:00:00Z","v":42012,"vw":17.797992},{"c":17.53,"h":18.0167,"l":17.4,"n":1445,"o":17.84,"t":"2025-09-26T04:00:00Z","v":57106,"vw":17.721368},{"c":16.91,"h":17.68,"l":16.6435,"n":1237,"o":17.68,"t":"2025-09-29T04:00:00Z","v":74396,"vw":17.102115},{"c":16.2,"h":17.18,"l":15.96,"n":1881,"o":16.85,"t":"2025-09-30T04:00:00Z","v":99519,"vw":16.304644},{"c":15.32,"h":16.12,"l":15,"n":2551,"o":16.01,"t":"2025-10-01T04:00:00Z","v":163179,"vw":15.486867},{"c":15.53,"h":15.6477,"l":15.285,"n":888,"o":15.32,"t":"2025-10-02T04:00:00Z","v":36647,"vw":15.464787},{"c":15.27,"h":15.98,"l":15.0601,"n":1366,"o":15.55,"t":"2025-10-03T04:00:00Z","v":59186,"vw":15.366673},{"c":14.46,"h":15.32,"l":14.05,"n":2802,"o":15.21,"t":"2025-10-06T04:00:00Z","v":195312,"vw":14.542754},{"c":14.75,"h":14.95,"l":14.34,"n":1446,"o":14.5,"t":"2025-10-07T04:00:00Z","v":104720,"vw":14.700182},{"c":14.5,"h":14.75,"l":14.28,"n":1103,"o":14.53,"t":"2025-10-08T04:00:00Z","v":85080,"vw":14.497153},{"c":14.11,"h":14.6184,"l":14.05,"n":839,"o":14.47,"t":"2025-10-09T04:00:00Z","v":30438,"vw":14.235036},{"c":13.7,"h":14.44,"l":13.425,"n":1723,"o":14.09,"t":"2025-10-10T04:00:00Z","v":111937,"vw":13.795811},{"c":14.39,"h":14.5,"l":13.625,"n":1213,"o":13.7,"t":"2025-10-13T04:00:00Z","v":47345,"vw":14.081929},{"c":13.61,"h":14.21,"l":13.36,"n":2131,"o":14.21,"t":"2025-10-14T04:00:00Z","v":110638,"vw":13.724553},{"c":13.41,"h":13.99,"l":13.37,"n":1815,"o":13.82,"t":"2025-10-15T04:00:00Z","v":137479,"vw":13.563064},{"c":13.86,"h":14.18,"l":13.59,"n":1721,"o":13.67,"t":"2025-10-16T04:00:00Z","v":95813,"vw":13.911617},{"c":13.55,"h":14.37,"l":13.4,"n":1843,"o":14.37,"t":"2025-10-17T04:00:00Z","v":99039,"vw":13.71388},{"c":14.53,"h":14.82,"l":13.7,"n":2212,"o":14.01,"t":"2025-10-20T04:00:00Z","v":194741,"vw":14.310387},{"c":15.91,"h":16,"l":14.45,"n":3344,"o":14.98,"t":"2025-10-21T04:00:00Z","v":300006,"vw":15.224617},{"c":15.5,"h":16.4242,"l":15.11,"n":1404,"o":16,"t":"2025-10-22T04:00:00Z","v":130640,"vw":15.636181},{"c":14.99,"h":15.8531,"l":14.66,"n":2455,"o":15.33,"t":"2025-10-23T04:00:00Z","v":197806,"vw":15.18705},{"c":15.64,"h":15.91,"l":15,"n":1737,"o":15.02,"t":"2025-10-24T04:00:00Z","v":103145,"vw":15.580844},{"c":15.88,"h":16.1,"l":15.62,"n":2459,"o":15.68,"t":"2025-10-27T04:00:00Z","v":136618,"vw":15.907772},{"c":15.62,"h":16.05,"l":15.48,"n":2016,"o":15.8,"t":"2025-10-28T04:00:00Z","v":125861,"vw":15.824166},{"c":15.08,"h":15.99,"l":14.31,"n":2854,"o":15.51,"t":"2025-10-29T04:00:00Z","v":174362,"vw":15.18595},{"c":15.67,"h":16,"l":14.725,"n":2244,"o":14.8,"t":"2025-10-30T04:00:00Z","v":133215,"vw":15.620908},{"c":15.79,"h":16,"l":15.24,"n":1085,"o":15.92,"t":"2025-10-31T04:00:00Z","v":60871,"vw":15.746731},{"c":14.84,"h":15.75,"l":14.735,"n":1321,"o":15.75,"t":"2025-11-03T05:00:00Z","v":54324,"vw":15.093311},{"c":14.57,"h":15,"l":14.43,"n":1027,"o":14.43,"t":"2025-11-04T05:00:00Z","v":59165,"vw":14.682064},{"c":15.19,"h":15.7899,"l":14.61,"n":1411,"o":14.61,"t":"2025-11-05T05:00:00Z","v":120120,"vw":15.389728},{"c":15.18,"h":15.6,"l":14.93,"n":1290,"o":15,"t":"2025-11-06T05:00:00Z","v":58987,"vw":15.193825},{"c":15.19,"h":15.2,"l":14.522,"n":1795,"o":15.06,"t":"2025-11-07T05:00:00Z","v":72008,"vw":14.842558},{"c":15.4,"h":15.6,"l":15.19,"n":1037,"o":15.19,"t":"2025-11-10T05:00:00Z","v":52819,"vw":15.329153},{"c":14.36,"h":15.5,"l":14.325,"n":2120,"o":15.4,"t":"2025-11-11T05:00:00Z","v":130108,"vw":14.812093},{"c":13.56,"h":14.904,"l":13.56,"n":1480,"o":14.4,"t":"2025-11-12T05:00:00Z","v":124448,"vw":13.838024},{"c":12.89,"h":13.635,"l":12.875,"n":1409,"o":13.5,"t":"2025-11-13T05:00:00Z","v":87499,"vw":13.154234},{"c":13.26,"h":13.37,"l":12.685,"n":1210,"o":12.8,"t":"2025-11-14T05:00:00Z","v":59761,"vw":13.141301},{"c":12.51,"h":13.24,"l":12.43,"n":1053,"o":13.16,"t":"2025-11-17T05:00:00Z","v":49059,"vw":12.702375},{"c":12.39,"h":12.73,"l":12.12,"n":1377,"o":12.45,"t":"2025-11-18T05:00:00Z","v":68383,"vw":12.31069},{"c":11.94,"h":12.5,"l":11.91,"n":1080,"o":12.28,"t":"2025-11-19T05:00:00Z","v":93709,"vw":12.053079},{"c":11.77,"h":12.6,"l":11.74,"n":1705,"o":11.99,"t":"2025-11-20T05:00:00Z","v":109311,"vw":12.056299},{"c":11.61,"h":11.93,"l":11.445,"n":1231,"o":11.61,"t":"2025-11-21T05:00:00Z","v":63814,"vw":11.661821},{"c":12.07,"h":12.29,"l":11.67,"n":1367,"o":11.71,"t":"2025-11-24T05:00:00Z","v":76554,"vw":11.973145},{"c":12.14,"h":12.24,"l":11.94,"n":997,"o":12.11,"t":"2025-11-25T05:00:00Z","v":37741,"vw":12.110261},{"c":12.13,"h":12.495,"l":11.96,"n":929,"o":11.96,"t":"2025-11-26T05:00:00Z","v":48197,"vw":12.217311},{"c":12.35,"h":12.58,"l":11.995,"n":763,"o":12.01,"t":"2025-11-28T05:00:00Z","v":40390,"vw":12.329435},{"c":12,"h":12.188,"l":11.8437,"n":960,"o":12,"t":"2025-12-01T05:00:00Z","v":41573,"vw":12.026611},{"c":11.93,"h":12.25,"l":11.9,"n":1034,"o":11.94,"t":"2025-12-02T05:00:00Z","v":50866,"vw":12.012044},{"c":12.335,"h":12.39,"l":11.9,"n":1449,"o":11.98,"t":"2025-12-03T05:00:00Z","v":65374,"vw":12.237743},{"c":12.44,"h":12.605,"l":12.02,"n":857,"o":12.02,"t":"2025-12-04T05:00:00Z","v":60563,"vw":12.326931},{"c":12.16,"h":12.76,"l":12.105,"n":1272,"o":12.57,"t":"2025-12-05T05:00:00Z","v":45722,"vw":12.361036},{"c":11.93,"h":12.215,"l":11.56,"n":1126,"o":12.02,"t":"2025-12-08T05:00:00Z","v":73700,"vw":11.866864},{"c":12.09,"h":12.405,"l":11.76,"n":1479,"o":11.93,"t":"2025-12-09T05:00:00Z","v":75875,"vw":12.137134},{"c":12.29,"h":12.43,"l":12.05,"n":814,"o":12.06,"t":"2025-12-10T05:00:00Z","v":65779,"vw":12.222611},{"c":11.76,"h":12.29,"l":11.66,"n":1221,"o":12.29,"t":"2025-12-11T05:00:00Z","v":61198,"vw":11.8583},{"c":11.58,"h":11.905,"l":11.47,"n":1326,"o":11.67,"t":"2025-12-12T05:00:00Z","v":76349,"vw":11.632932},{"c":11.09,"h":11.9482,"l":11.09,"n":1048,"o":11.62,"t":"2025-12-15T05:00:00Z","v":63887,"vw":11.340894},{"c":11.22,"h":11.425,"l":11.02,"n":1024,"o":11.11,"t":"2025-12-16T05:00:00Z","v":54227,"vw":11.185204},{"c":10.95,"h":11.22,"l":10.77,"n":1406,"o":11.15,"t":"2025-12-17T05:00:00Z","v":108649,"vw":10.980141},{"c":11.07,"h":11.39,"l":11.05,"n":1235,"o":11.06,"t":"2025-12-18T05:00:00Z","v":71542,"vw":11.19678},{"c":11.12,"h":11.2,"l":10.9699,"n":1002,"o":11,"t":"2025-12-19T05:00:00Z","v":53884,"vw":11.018351},{"c":11.06,"h":11.89,"l":10.98,"n":1897,"o":11.01,"t":"2025-12-22T05:00:00Z","v":235875,"vw":11.379206},{"c":10.98,"h":11.1684,"l":10.82,"n":996,"o":11,"t":"2025-12-23T05:00:00Z","v":78502,"vw":10.925748},{"c":11.44,"h":11.51,"l":10.92,"n":578,"o":10.92,"t":"2025-12-24T05:00:00Z","v":57316,"vw":11.289739},{"c":11.12,"h":11.47,"l":11.05,"n":799,"o":11.47,"t":"2025-12-26T05:00:00Z","v":37460,"vw":11.157044},{"c":11.24,"h":11.29,"l":11.0401,"n":1137,"o":11.15,"t":"2025-12-29T05:00:00Z","v":57858,"vw":11.169064},{"c":10.84,"h":11.23,"l":10.83,"n":1274,"o":11.2,"t":"2025-12-30T05:00:00Z","v":83701,"vw":11.039632},{"c":10.69,"h":11,"l":10.64,"n":1431,"o":10.82,"t":"2025-12-31T05:00:00Z","v":70402,"vw":10.828392},{"c":11.2,"h":11.26,"l":10.8,"n":1193,"o":10.95,"t":"2026-01-02T05:00:00Z","v":65751,"vw":11.083496},{"c":11.88,"h":12.2738,"l":11.1106,"n":1447,"o":11.17,"t":"2026-01-05T05:00:00Z","v":80089,"vw":11.829474},{"c":11.66,"h":12,"l":11.4,"n":1188,"o":11.86,"t":"2026-01-06T05:00:00Z","v":46532,"vw":11.651575},{"c":11.58,"h":11.66,"l":11.3122,"n":882,"o":11.63,"t":"2026-01-07T05:00:00Z","v":45757,"vw":11.544226},{"c":11.48,"h":11.74,"l":11.355,"n":890,"o":11.53,"t":"2026-01-08T05:00:00Z","v":33951,"vw":11.490874},{"c":11.55,"h":11.7481,"l":11.3801,"n":1118,"o":11.6,"t":"2026-01-09T05:00:00Z","v":53713,"vw":11.517923},{"c":11.51,"h":11.745,"l":11.16,"n":1221,"o":11.49,"t":"2026-01-12T05:00:00Z","v":57928,"vw":11.466506},{"c":11.26,"h":11.6,"l":11.07,"n":1179,"o":11.43,"t":"2026-01-13T05:00:00Z","v":77376,"vw":11.299295},{"c":11.26,"h":11.34,"l":11.0202,"n":1098,"o":11.21,"t":"2026-01-14T05:00:00Z","v":60547,"vw":11.205994},{"c":11.37,"h":11.43,"l":11.22,"n":890,"o":11.3,"t":"2026-01-15T05:00:00Z","v":30317,"vw":11.342189},{"c":11.52,"h":11.635,"l":11.15,"n":990,"o":11.37,"t":"2026-01-16T05:00:00Z","v":46121,"vw":11.434144},{"c":10.34,"h":11.325,"l":10.34,"n":1801,"o":11.17,"t":"2026-01-20T05:00:00Z","v":128647,"vw":10.817411},{"c":10.86,"h":10.86,"l":10.45,"n":1098,"o":10.45,"t":"2026-01-21T05:00:00Z","v":58540,"vw":10.609121},{"c":11.01,"h":11.2042,"l":10.725,"n":906,"o":10.86,"t":"2026-01-22T05:00:00Z","v":46287,"vw":11.038095},{"c":10.73,"h":10.97,"l":10.65,"n":977,"o":10.97,"t":"2026-01-23T05:00:00Z","v":40511,"vw":10.735282},{"c":11.16,"h":11.22,"l":10.68,"n":870,"o":10.74,"t":"2026-01-26T05:00:00Z","v":39512,"vw":10.995772},{"c":11.71,"h":11.71,"l":10.925,"n":1312,"o":11.17,"t":"2026-01-27T05:00:00Z","v":66588,"vw":11.446608},{"c":11.13,"h":11.74,"l":11.065,"n":869,"o":11.74,"t":"2026-01-28T05:00:00Z","v":55950,"vw":11.352519},{"c":11.61,"h":11.78,"l":10.9901,"n":1213,"o":11.05,"t":"2026-01-29T05:00:00Z","v":85025,"vw":11.412541},{"c":11.51,"h":11.51,"l":11.0679,"n":974,"o":11.41,"t":"2026-01-30T05:00:00Z","v":32777,"vw":11.37551},{"c":12.22,"h":12.48,"l":11.0418,"n":1678,"o":11.38,"t":"2026-02-02T05:00:00Z","v":88214,"vw":12.074767},{"c":11.65,"h":12.31,"l":11.26,"n":2329,"o":12.3,"t":"2026-02-03T05:00:00Z","v":137107,"vw":11.543091},{"c":10.73,"h":11.6,"l":10.59,"n":1652,"o":11.6,"t":"2026-02-04T05:00:00Z","v":110102,"vw":10.869661},{"c":10.16,"h":10.67,"l":10.11,"n":2378,"o":10.67,"t":"2026-02-05T05:00:00Z","v":128588,"vw":10.362352},{"c":10.69,"h":10.69,"l":10.17,"n":1563,"o":10.22,"t":"2026-02-06T05:00:00Z","v":70160,"vw":10.440232},{"c":11.2,"h":11.22,"l":10.523,"n":1450,"o":10.74,"t":"2026-02-09T05:00:00Z","v":62593,"vw":10.937042},{"c":11.19,"h":11.45,"l":10.9993,"n":1258,"o":11.34,"t":"2026-02-10T05:00:00Z","v":47136,"vw":11.198871},{"c":12.39,"h":12.7477,"l":11.515,"n":3428,"o":11.82,"t":"2026-02-11T05:00:00Z","v":209364,"vw":12.237736},{"c":11.2,"h":12.55,"l":10.9367,"n":3715,"o":12.5,"t":"2026-02-12T05:00:00Z","v":185023,"vw":11.295569},{"c":12.27,"h":12.46,"l":11.07,"n":1506,"o":11.19,"t":"2026-02-13T05:00:00Z","v":77466,"vw":12.002383},{"c":11.71,"h":12,"l":11.2618,"n":1338,"o":12,"t":"2026-02-17T05:00:00Z","v":79278,"vw":11.593407},{"c":12.06,"h":12.14,"l":11.48,"n":1035,"o":11.76,"t":"2026-02-18T05:00:00Z","v":49097,"vw":11.925168},{"c":12.2,"h":12.2,"l":11.8901,"n":1097,"o":12.03,"t":"2026-02-19T05:00:00Z","v":80795,"vw":12.146026},{"c":11.755,"h":12.1746,"l":11.64,"n":1317,"o":12.1,"t":"2026-02-20T05:00:00Z","v":95211,"vw":11.85453},{"c":11.68,"h":11.98,"l":11.4247,"n":1049,"o":11.66,"t":"2026-02-23T05:00:00Z","v":54392,"vw":11.711526},{"c":12.62,"h":12.63,"l":11.6,"n":1410,"o":11.68,"t":"2026-02-24T05:00:00Z","v":96982,"vw":12.364897},{"c":12.12,"h":12.52,"l":11.9,"n":929,"o":12.52,"t":"2026-02-25T05:00:00Z","v":75308,"vw":12.16717},{"c":12.17,"h":12.2527,"l":11.892,"n":692,"o":12.18,"t":"2026-02-26T05:00:00Z","v":27624,"vw":12.099266},{"c":11.91,"h":12.05,"l":11.705,"n":484,"o":12.05,"t":"2026-02-27T05:00:00Z","v":23288,"vw":11.865011},{"c":11.7,"h":11.88,"l":11.54,"n":653,"o":11.54,"t":"2026-03-02T05:00:00Z","v":31522,"vw":11.646782},{"c":11.39,"h":11.465,"l":10.96,"n":1057,"o":11.31,"t":"2026-03-03T05:00:00Z","v":68154,"vw":11.261804},{"c":11.2,"h":11.5,"l":11.2,"n":555,"o":11.46,"t":"2026-03-04T05:00:00Z","v":27389,"vw":11.314936},{"c":11.09,"h":11.555,"l":10.94,"n":964,"o":11.15,"t":"2026-03-05T05:00:00Z","v":49151,"vw":11.140548},{"c":10.83,"h":11.3654,"l":10.8,"n":877,"o":11.09,"t":"2026-03-06T05:00:00Z","v":68219,"vw":11.022571},{"c":10.85,"h":10.89,"l":10.5127,"n":1272,"o":10.64,"t":"2026-03-09T04:00:00Z","v":88279,"vw":10.699274},{"c":10.79,"h":11.27,"l":10.75,"n":947,"o":10.88,"t":"2026-03-10T04:00:00Z","v":64305,"vw":10.990084},{"c":10.65,"h":10.87,"l":10.58,"n":666,"o":10.87,"t":"2026-03-11T04:00:00Z","v":24441,"vw":10.688565},{"c":9.92,"h":10.6899,"l":9.86,"n":1407,"o":10.54,"t":"2026-03-12T04:00:00Z","v":85671,"vw":10.192767},{"c":10.33,"h":11.03,"l":10.06,"n":1484,"o":10.06,"t":"2026-03-13T04:00:00Z","v":86527,"vw":10.334134},{"c":10.64,"h":10.7399,"l":10.31,"n":917,"o":10.33,"t":"2026-03-16T04:00:00Z","v":36874,"vw":10.576562},{"c":10.51,"h":11,"l":10.4872,"n":638,"o":10.67,"t":"2026-03-17T04:00:00Z","v":29766,"vw":10.59071},{"c":10.15,"h":10.51,"l":10.09,"n":748,"o":10.47,"t":"2026-03-18T04:00:00Z","v":34538,"vw":10.219924},{"c":10.08,"h":10.29,"l":9.88,"n":1112,"o":10.03,"t":"2026-03-19T04:00:00Z","v":58858,"vw":10.034233},{"c":9.68,"h":10.05,"l":9.6,"n":1212,"o":9.91,"t":"2026-03-20T04:00:00Z","v":98449,"vw":9.74524},{"c":9.88,"h":10.285,"l":9.8,"n":1387,"o":10.04,"t":"2026-03-23T04:00:00Z","v":102888,"vw":10.004941},{"c":9.72,"h":10.1,"l":9.6,"n":964,"o":9.81,"t":"2026-03-24T04:00:00Z","v":49016,"vw":9.855064},{"c":9.97,"h":10.1,"l":9.82,"n":1230,"o":9.83,"t":"2026-03-25T04:00:00Z","v":43172,"vw":9.94675},{"c":9.62,"h":10.0651,"l":9.6,"n":821,"o":9.87,"t":"2026-03-26T04:00:00Z","v":42270,"vw":9.8085},{"c":9.67,"h":9.9,"l":9.4,"n":1069,"o":9.74,"t":"2026-03-27T04:00:00Z","v":53845,"vw":9.686606},{"c":9.62,"h":9.9,"l":9.5,"n":1034,"o":9.7,"t":"2026-03-30T04:00:00Z","v":50050,"vw":9.65869},{"c":10.14,"h":10.21,"l":9.6001,"n":1174,"o":9.73,"t":"2026-03-31T04:00:00Z","v":68526,"vw":9.960675},{"c":10.2,"h":10.5,"l":9.87,"n":698,"o":10.13,"t":"2026-04-01T04:00:00Z","v":48243,"vw":10.285554},{"c":10.27,"h":10.41,"l":9.92,"n":780,"o":9.92,"t":"2026-04-02T04:00:00Z","v":28608,"vw":10.169016},{"c":10.61,"h":10.72,"l":10.3,"n":909,"o":10.3,"t":"2026-04-06T04:00:00Z","v":41888,"vw":10.588318},{"c":10.31,"h":10.54,"l":10.125,"n":621,"o":10.54,"t":"2026-04-07T04:00:00Z","v":26121,"vw":10.270161},{"c":11.18,"h":11.26,"l":10.84,"n":1730,"o":10.9,"t":"2026-04-08T04:00:00Z","v":178615,"vw":11.117592},{"c":11.32,"h":11.39,"l":10.7,"n":707,"o":11.15,"t":"2026-04-09T04:00:00Z","v":36286,"vw":11.236398},{"c":12.31,"h":12.96,"l":11.38,"n":3951,"o":11.38,"t":"2026-04-10T04:00:00Z","v":284826,"vw":12.475713},{"c":12.55,"h":12.66,"l":11.7733,"n":1245,"o":12.05,"t":"2026-04-13T04:00:00Z","v":69148,"vw":12.315038},{"c":12.69,"h":13,"l":12.57,"n":1032,"o":12.8,"t":"2026-04-14T04:00:00Z","v":60176,"vw":12.822383},{"c":12.92,"h":13.05,"l":12.41,"n":1314,"o":12.61,"t":"2026-04-15T04:00:00Z","v":60062,"vw":12.917602},{"c":12.85,"h":12.85,"l":12.54,"n":823,"o":12.8,"t":"2026-04-16T04:00:00Z","v":39863,"vw":12.739974},{"c":13.52,"h":13.98,"l":12.95,"n":2630,"o":13.98,"t":"2026-04-17T04:00:00Z","v":230564,"vw":13.475758},{"c":13.63,"h":13.68,"l":13.1,"n":982,"o":13.47,"t":"2026-04-20T04:00:00Z","v":74293,"vw":13.461521},{"c":13.34,"h":13.5,"l":13.11,"n":1026,"o":13.5,"t":"2026-04-21T04:00:00Z","v":61262,"vw":13.415424},{"c":12.87,"h":13.5,"l":12.82,"n":792,"o":13.47,"t":"2026-04-22T04:00:00Z","v":40403,"vw":13.107688},{"c":12.7,"h":13.1,"l":12.565,"n":717,"o":12.88,"t":"2026-04-23T04:00:00Z","v":35980,"vw":12.841297},{"c":12.6,"h":12.86,"l":12.5,"n":878,"o":12.78,"t":"2026-04-24T04:00:00Z","v":35816,"vw":12.707327},{"c":12.1,"h":12.6905,"l":12.005,"n":980,"o":12.54,"t":"2026-04-27T04:00:00Z","v":40921,"vw":12.284264},{"c":11.59,"h":12.09,"l":11.57,"n":1243,"o":11.9,"t":"2026-04-28T04:00:00Z","v":64078,"vw":11.814286},{"c":12.02,"h":12.135,"l":11.32,"n":2052,"o":11.64,"t":"2026-04-29T04:00:00Z","v":83079,"vw":11.683831},{"c":10.87,"h":11.9,"l":10.79,"n":1981,"o":11.9,"t":"2026-04-30T04:00:00Z","v":117427,"vw":11.071819},{"c":11.04,"h":11.285,"l":10.81,"n":1252,"o":11.26,"t":"2026-05-01T04:00:00Z","v":68067,"vw":11.05394},{"c":10.97,"h":11.43,"l":10.89,"n":1350,"o":11.04,"t":"2026-05-04T04:00:00Z","v":49975,"vw":11.127567},{"c":11.02,"h":11.225,"l":10.97,"n":1016,"o":11,"t":"2026-05-05T04:00:00Z","v":35053,"vw":11.056865},{"c":10.81,"h":11.195,"l":10.81,"n":1062,"o":11.1,"t":"2026-05-06T04:00:00Z","v":45093,"vw":10.960165},{"c":10.77,"h":10.9,"l":10.59,"n":1048,"o":10.8,"t":"2026-05-07T04:00:00Z","v":62970,"vw":10.737932},{"c":10.41,"h":10.83,"l":10.41,"n":1373,"o":10.74,"t":"2026-05-08T04:00:00Z","v":60428,"vw":10.560831},{"c":10.13,"h":10.5711,"l":10.11,"n":1723,"o":10.39,"t":"2026-05-11T04:00:00Z","v":61449,"vw":10.263959},{"c":10.07,"h":10.375,"l":9.96,"n":1381,"o":10.12,"t":"2026-05-12T04:00:00Z","v":57804,"vw":10.10881},{"c":10.05,"h":10.06,"l":9.81,"n":1622,"o":10,"t":"2026-05-13T04:00:00Z","v":73775,"vw":9.960502},{"c":10.05,"h":10.3,"l":9.8918,"n":976,"o":10.08,"t":"2026-05-14T04:00:00Z","v":54098,"vw":10.128216},{"c":10.11,"h":10.18,"l":9.82,"n":1141,"o":9.91,"t":"2026-05-15T04:00:00Z","v":61136,"vw":9.994678},{"c":9.91,"h":10.2399,"l":9.77,"n":950,"o":10.12,"t":"2026-05-18T04:00:00Z","v":36724,"vw":9.913308},{"c":9.85,"h":9.98,"l":9.74,"n":970,"o":9.84,"t":"2026-05-19T04:00:00Z","v":34167,"vw":9.847873},{"c":10,"h":10.1,"l":9.87,"n":989,"o":10,"t":"2026-05-20T04:00:00Z","v":45160,"vw":10.025685},{"c":10.15,"h":10.22,"l":9.9,"n":1130,"o":10,"t":"2026-05-21T04:00:00Z","v":47876,"vw":10.093709},{"c":10.15,"h":10.22,"l":10,"n":1080,"o":10.17,"t":"2026-05-22T04:00:00Z","v":52632,"vw":10.104611},{"c":9.97,"h":10.24,"l":9.9,"n":1220,"o":10.16,"t":"2026-05-26T04:00:00Z","v":48539,"vw":10.040301},{"c":10.05,"h":10.33,"l":9.92,"n":897,"o":9.97,"t":"2026-05-27T04:00:00Z","v":37893,"vw":10.11532},{"c":10,"h":10.1699,"l":9.98,"n":837,"o":10.02,"t":"2026-05-28T04:00:00Z","v":40030,"vw":10.046863},{"c":10.05,"h":10.13,"l":9.52,"n":1597,"o":10,"t":"2026-05-29T04:00:00Z","v":95783,"vw":9.894995},{"c":10.005,"h":10.18,"l":9.89,"n":1041,"o":10.1,"t":"2026-06-01T04:00:00Z","v":45827,"vw":9.989232},{"c":8.42,"h":9.32,"l":8.09,"n":11240,"o":8.92,"t":"2026-06-02T04:00:00Z","v":1021937,"vw":8.639826},{"c":8.61,"h":8.85,"l":8.46,"n":3145,"o":8.61,"t":"2026-06-03T04:00:00Z","v":187785,"vw":8.627937},{"c":8.58,"h":8.9,"l":8.3186,"n":2036,"o":8.71,"t":"2026-06-04T04:00:00Z","v":141145,"vw":8.613449},{"c":8.19,"h":8.62,"l":8.1,"n":2475,"o":8.51,"t":"2026-06-05T04:00:00Z","v":196814,"vw":8.316833},{"c":8.23,"h":8.4719,"l":8.16,"n":1815,"o":8.43,"t":"2026-06-08T04:00:00Z","v":108608,"vw":8.272307},{"c":8.34,"h":8.595,"l":8.205,"n":1779,"o":8.43,"t":"2026-06-09T04:00:00Z","v":109866,"vw":8.343636},{"c":8.25,"h":8.43,"l":8.17,"n":1500,"o":8.27,"t":"2026-06-10T04:00:00Z","v":82310,"vw":8.28053},{"c":8.21,"h":8.3992,"l":8.08,"n":2195,"o":8.23,"t":"2026-06-11T04:00:00Z","v":121307,"vw":8.211359},{"c":8.18,"h":8.395,"l":8.1,"n":1370,"o":8.18,"t":"2026-06-12T04:00:00Z","v":67023,"vw":8.199917},{"c":8.3,"h":8.54,"l":8.2,"n":1426,"o":8.34,"t":"2026-06-15T04:00:00Z","v":72941,"vw":8.309408},{"c":8.03,"h":8.3899,"l":8.01,"n":1697,"o":8.22,"t":"2026-06-16T04:00:00Z","v":88671,"vw":8.108467},{"c":8.3,"h":8.46,"l":8.03,"n":3318,"o":8.03,"t":"2026-06-17T04:00:00Z","v":199746,"vw":8.31618},{"c":8.26,"h":8.4299,"l":8.125,"n":1556,"o":8.37,"t":"2026-06-18T04:00:00Z","v":86164,"vw":8.260407},{"c":8.31,"h":8.4885,"l":8.2,"n":1263,"o":8.36,"t":"2026-06-22T04:00:00Z","v":65750,"vw":8.322724},{"c":8.29,"h":8.42,"l":8.17,"n":1157,"o":8.17,"t":"2026-06-23T04:00:00Z","v":69808,"vw":8.300631},{"c":8.54,"h":8.57,"l":8.225,"n":1080,"o":8.27,"t":"2026-06-24T04:00:00Z","v":60079,"vw":8.442545},{"c":8.78,"h":9.1,"l":8.595,"n":2849,"o":8.63,"t":"2026-06-25T04:00:00Z","v":156582,"vw":8.91594},{"c":9,"h":9,"l":8.6501,"n":967,"o":8.66,"t":"2026-06-26T04:00:00Z","v":45727,"vw":8.85317},{"c":9.68,"h":9.85,"l":8.9294,"n":2128,"o":9.05,"t":"2026-06-29T04:00:00Z","v":145940,"vw":9.454635},{"c":9.35,"h":9.63,"l":9.271,"n":1372,"o":9.59,"t":"2026-06-30T04:00:00Z","v":57049,"vw":9.3977},{"c":9.51,"h":9.67,"l":9.35,"n":971,"o":9.35,"t":"2026-07-01T04:00:00Z","v":41285,"vw":9.518584},{"c":9.95,"h":10.73,"l":9.3835,"n":3222,"o":9.48,"t":"2026-07-02T04:00:00Z","v":196846,"vw":10.22928},{"c":10.05,"h":10.41,"l":9.78,"n":2143,"o":9.87,"t":"2026-07-06T04:00:00Z","v":106256,"vw":10.157946},{"c":9.65,"h":10.41,"l":9.56,"n":1591,"o":9.96,"t":"2026-07-07T04:00:00Z","v":65582,"vw":9.860103},{"c":9.49,"h":9.67,"l":9.3501,"n":1095,"o":9.57,"t":"2026-07-08T04:00:00Z","v":22322,"vw":9.484448},{"c":9.58,"h":9.718,"l":9.36,"n":708,"o":9.4,"t":"2026-07-09T04:00:00Z","v":26668,"vw":9.496182},{"c":9.85,"h":10.03,"l":9.4168,"n":1974,"o":9.53,"t":"2026-07-10T04:00:00Z","v":83377,"vw":9.833083},{"c":10,"h":10.17,"l":9.62,"n":1712,"o":9.82,"t":"2026-07-13T04:00:00Z","v":80244,"vw":9.971212},{"c":9.755,"h":10.04,"l":9.74,"n":590,"o":10.04,"t":"2026-07-14T04:00:00Z","v":29419,"vw":9.829481},{"c":9.84,"h":10.08,"l":9.7,"n":655,"o":9.76,"t":"2026-07-15T04:00:00Z","v":21354,"vw":9.930526},{"c":10,"h":10.1,"l":9.7893,"n":880,"o":9.84,"t":"2026-07-16T04:00:00Z","v":54604,"vw":9.957654},{"c":10.04,"h":10.31,"l":9.7,"n":1402,"o":10.02,"t":"2026-07-17T04:00:00Z","v":60543,"vw":10.078286},{"c":9.88,"h":10.11,"l":9.72,"n":938,"o":10.07,"t":"2026-07-20T04:00:00Z","v":35995,"vw":9.866157},{"c":9.05,"h":9.9,"l":9.0057,"n":2933,"o":9.79,"t":"2026-07-21T04:00:00Z","v":177876,"vw":9.333418},{"c":10.78,"h":12.47,"l":9.82,"n":16836,"o":9.82,"t":"2026-07-22T04:00:00Z","v":1024662,"vw":11.54083},{"c":12.56,"h":12.9,"l":10.45,"n":9637,"o":10.5,"t":"2026-07-23T04:00:00Z","v":596391,"vw":12.06287},{"c":13.37,"h":13.48,"l":12.32,"n":5826,"o":12.32,"t":"2026-07-24T04:00:00Z","v":366123,"vw":13.049829},{"c":14.3,"h":14.49,"l":13.3893,"n":5565,"o":13.47,"t":"2026-07-27T04:00:00Z","v":349915,"vw":14.036967},{"c":15.16,"h":15.24,"l":14.02,"n":4751,"o":14.3,"t":"2026-07-28T04:00:00Z","v":318523,"vw":14.816304},{"c":15.26,"h":15.7707,"l":14.52,"n":6216,"o":14.68,"t":"2026-07-29T04:00:00Z","v":392271,"vw":15.189103},{"c":14.73,"h":15.76,"l":14.62,"n":3921,"o":15,"t":"2026-07-30T04:00:00Z","v":245853,"vw":15.027982},{"c":14.89,"h":15,"l":14.26,"n":2815,"o":14.74,"t":"2026-07-31T04:00:00Z","v":132849,"vw":14.684627},{"c":14.98,"h":15.42,"l":14.82,"n":2381,"o":15.17,"t":"2026-08-03T04:00:00Z","v":101841,"vw":15.050989},{"c":14.75,"h":14.99,"l":14.71,"n":2025,"o":14.8,"t":"2026-08-04T04:00:00Z","v":91655,"vw":14.813701},{"c":14.25,"h":14.69,"l":14.1,"n":2212,"o":14.69,"t":"2026-08-05T04:00:00Z","v":108032,"vw":14.402449},{"c":13.69,"h":14.57,"l":13.56,"n":2435,"o":14.57,"t":"2026-08-06T04:00:00Z","v":166643,"vw":13.866868},{"c":13.72,"h":13.88,"l":13.54,"n":1647,"o":13.54,"t":"2026-08-07T04:00:00Z","v":71764,"vw":13.721302},{"c":13.12,"h":13.795,"l":13.11,"n":1700,"o":13.72,"t":"2026-08-10T04:00:00Z","v":74995,"vw":13.368418},{"c":13.035,"h":13.35,"l":12.69,"n":1881,"o":13.12,"t":"2026-08-11T04:00:00Z","v":95865,"vw":12.951948},{"c":13.15,"h":13.3,"l":12.92,"n":1188,"o":13.15,"t":"2026-08-12T04:00:00Z","v":49146,"vw":13.169278},{"c":13.83,"h":13.8932,"l":13.26,"n":1828,"o":13.26,"t":"2026-08-13T04:00:00Z","v":104591,"vw":13.711717},{"c":13.83,"h":13.97,"l":13.5288,"n":1262,"o":13.87,"t":"2026-08-14T04:00:00Z","v":40696,"vw":13.784371},{"c":13.65,"h":13.91,"l":13.501,"n":1503,"o":13.69,"t":"2026-08-17T04:00:00Z","v":60360,"vw":13.723699},{"c":13.81,"h":14.06,"l":13.47,"n":1249,"o":13.65,"t":"2026-08-18T04:00:00Z","v":56384,"vw":13.867062},{"c":13.98,"h":14.48,"l":13.7568,"n":1897,"o":13.8,"t":"2026-08-19T04:00:00Z","v":106511,"vw":14.185611},{"c":14.16,"h":14.345,"l":13.77,"n":2470,"o":13.77,"t":"2026-08-20T04:00:00Z","v":118342,"vw":14.08799},{"c":14.5,"h":14.59,"l":14.12,"n":1856,"o":14.2,"t":"2026-08-21T04:00:00Z","v":95616,"vw":14.321625},{"c":15.895,"h":16.145,"l":14.56,"n":3821,"o":14.56,"t":"2026-08-24T04:00:00Z","v":227685,"vw":15.664496},{"c":15.44,"h":16.2,"l":15.35,"n":2900,"o":15.9,"t":"2026-08-25T04:00:00Z","v":127923,"vw":15.761512},{"c":15.2,"h":15.48,"l":15.02,"n":2907,"o":15.31,"t":"2026-08-26T04:00:00Z","v":55747,"vw":15.209947},{"c":15.075,"h":15.3199,"l":15.05,"n":1386,"o":15.18,"t":"2026-08-27T04:00:00Z","v":45191,"vw":15.142978},{"c":14.67,"h":15.045,"l":14.56,"n":1208,"o":14.91,"t":"2026-08-28T04:00:00Z","v":35099,"vw":14.779049},{"c":14.45,"h":14.67,"l":14.37,"n":1609,"o":14.59,"t":"2026-08-31T04:00:00Z","v":59242,"vw":14.481272},{"c":14.7,"h":14.94,"l":14.317,"n":1439,"o":14.32,"t":"2026-09-01T04:00:00Z","v":44711,"vw":14.713687},{"c":14.57,"h":14.95,"l":14.46,"n":1446,"o":14.69,"t":"2026-09-02T04:00:00Z","v":42035,"vw":14.713842},{"c":14.33,"h":14.67,"l":14.1595,"n":1309,"o":14.67,"t":"2026-09-03T04:00:00Z","v":42103,"vw":14.33154},{"c":14.08,"h":14.42,"l":14.02,"n":1058,"o":14.15,"t":"2026-09-04T04:00:00Z","v":31415,"vw":14.208679},{"c":13.52,"h":14,"l":13.5,"n":1738,"o":14,"t":"2026-09-08T04:00:00Z","v":49322,"vw":13.710447},{"c":12.61,"h":13.46,"l":12.51,"n":3372,"o":13.46,"t":"2026-09-09T04:00:00Z","v":135704,"vw":12.773202},{"c":12.53,"h":12.6,"l":12.13,"n":1716,"o":12.28,"t":"2026-09-10T04:00:00Z","v":69197,"vw":12.388102},{"c":12.71,"h":13.03,"l":12.58,"n":1409,"o":12.6,"t":"2026-09-11T04:00:00Z","v":62370,"vw":12.813556},{"c":13.02,"h":13.32,"l":12.7,"n":1418,"o":12.7,"t":"2026-09-14T04:00:00Z","v":39761,"vw":13.040163},{"c":12.56,"h":13.0377,"l":12.5,"n":1291,"o":12.85,"t":"2026-09-15T04:00:00Z","v":35603,"vw":12.651828},{"c":12.25,"h":12.665,"l":12.145,"n":1434,"o":12.6,"t":"2026-09-16T04:00:00Z","v":51780,"vw":12.342624},{"c":12.42,"h":12.7,"l":12.04,"n":1851,"o":12.28,"t":"2026-09-17T04:00:00Z","v":57494,"vw":12.421516},{"c":12.51,"h":12.58,"l":12.19,"n":1401,"o":12.44,"t":"2026-09-18T04:00:00Z","v":69616,"vw":12.496786},{"c":12.43,"h":12.62,"l":12.26,"n":1386,"o":12.62,"t":"2026-09-21T04:00:00Z","v":50748,"vw":12.419118},{"c":12.31,"h":12.52,"l":12.05,"n":1572,"o":12.45,"t":"2026-09-22T04:00:00Z","v":55471,"vw":12.336783},{"c":12.12,"h":12.43,"l":11.95,"n":1460,"o":12.2,"t":"2026-09-23T04:00:00Z","v":51594,"vw":12.105342},{"c":12.13,"h":12.16,"l":11.95,"n":1024,"o":12.12,"t":"2026-09-24T04:00:00Z","v":32612,"vw":12.049403},{"c":11.84,"h":12.13,"l":11.83,"n":819,"o":12.1,"t":"2026-09-25T04:00:00Z","v":25601,"vw":11.934641},{"c":11.86,"h":12.02,"l":11.72,"n":1629,"o":11.75,"t":"2026-09-28T04:00:00Z","v":44512,"vw":11.858321},{"c":11.37,"h":11.77,"l":11.235,"n":1832,"o":11.76,"t":"2026-09-29T04:00:00Z","v":61234,"vw":11.366076},{"c":10.92,"h":11.47,"l":10.87,"n":2925,"o":11.47,"t":"2026-09-30T04:00:00Z","v":123828,"vw":10.999744},{"c":10.43,"h":10.935,"l":10.39,"n":2490,"o":10.86,"t":"2026-10-01T04:00:00Z","v":96485,"vw":10.591508},{"c":10.55,"h":10.72,"l":10.5,"n":1346,"o":10.5,"t":"2026-10-02T04:00:00Z","v":53284,"vw":10.606967},{"c":10.47,"h":10.785,"l":10.35,"n":1873,"o":10.44,"t":"2026-10-05T04:00:00Z","v":98038,"vw":10.525234},{"c":10.51,"h":10.8,"l":10.47,"n":1427,"o":10.54,"t":"2026-10-06T04:00:00Z","v":63374,"vw":10.550399},{"c":10.37,"h":10.63,"l":10.29,"n":927,"o":10.53,"t":"2026-10-07T04:00:00Z","v":44105,"vw":10.436926},{"c":10.38,"h":10.61,"l":10.33,"n":1375,"o":10.37,"t":"2026-10-08T04:00:00Z","v":68731,"vw":10.389373},{"c":10.59,"h":10.6,"l":10.3,"n":753,"o":10.31,"t":"2026-10-09T04:00:00Z","v":21610,"vw":10.470462},{"c":10.67,"h":10.79,"l":10.4,"n":1159,"o":10.58,"t":"2026-10-12T04:00:00Z","v":44339,"vw":10.535253},{"c":10.88,"h":11.29,"l":10.55,"n":1800,"o":10.78,"t":"2026-10-13T04:00:00Z","v":116964,"vw":10.911899},{"c":11.15,"h":11.24,"l":10.92,"n":1189,"o":10.97,"t":"2026-10-14T04:00:00Z","v":70877,"vw":11.108691},{"c":11.17,"h":11.6,"l":10.87,"n":1798,"o":11.16,"t":"2026-10-15T04:00:00Z","v":88723,"vw":11.22453},{"c":11.25,"h":11.49,"l":10.95,"n":1536,"o":11.23,"t":"2026-10-16T04:00:00Z","v":76225,"vw":11.307036},{"c":12.14,"h":12.35,"l":10.99,"n":2362,"o":11.18,"t":"2026-10-19T04:00:00Z","v":138120,"vw":11.748964},{"c":12.78,"h":13.44,"l":12,"n":2553,"o":12.14,"t":"2026-10-20T04:00:00Z","v":135216,"vw":13.011691},{"c":12.23,"h":12.7133,"l":12.0301,"n":1613,"o":12.63,"t":"2026-10-21T04:00:00Z","v":63083,"vw":12.256629},{"c":12.11,"h":12.53,"l":12,"n":980,"o":12.24,"t":"2026-10-22T04:00:00Z","v":33987,"vw":12.202707}],"volatilityBars":[{"c":12.45,"h":12.45,"l":12.45,"n":22,"o":12.45,"t":"2026-09-22T13:30:00Z","v":2904,"vw":12.45},{"c":12.435,"h":12.52,"l":12.34,"n":44,"o":12.415,"t":"2026-09-22T13:45:00Z","v":8254,"vw":12.440758},{"c":12.34,"h":12.36,"l":12.34,"n":11,"o":12.36,"t":"2026-09-22T14:30:00Z","v":608,"vw":12.346},{"c":12.3559,"h":12.3559,"l":12.3559,"n":4,"o":12.3559,"t":"2026-09-22T14:45:00Z","v":260,"vw":12.3559},{"c":12.225,"h":12.27,"l":12.205,"n":48,"o":12.27,"t":"2026-09-22T15:00:00Z","v":1511,"vw":12.2425},{"c":12.165,"h":12.27,"l":12.165,"n":55,"o":12.27,"t":"2026-09-22T15:15:00Z","v":2284,"vw":12.21897},{"c":12.12,"h":12.155,"l":12.12,"n":19,"o":12.155,"t":"2026-09-22T15:30:00Z","v":757,"vw":12.131667},{"c":12.115,"h":12.15,"l":12.11,"n":39,"o":12.11,"t":"2026-09-22T15:45:00Z","v":1507,"vw":12.122917},{"c":12.125,"h":12.125,"l":12.125,"n":1,"o":12.125,"t":"2026-09-22T16:00:00Z","v":100,"vw":12.125},{"c":12.1599,"h":12.16,"l":12.1599,"n":6,"o":12.16,"t":"2026-09-22T16:15:00Z","v":664,"vw":12.159917},{"c":12.05,"h":12.13,"l":12.05,"n":16,"o":12.13,"t":"2026-09-22T16:30:00Z","v":686,"vw":12.101667},{"c":12.11,"h":12.18,"l":12.05,"n":20,"o":12.05,"t":"2026-09-22T16:45:00Z","v":2081,"vw":12.139994},{"c":12.1802,"h":12.1802,"l":12.175,"n":7,"o":12.175,"t":"2026-09-22T17:00:00Z","v":519,"vw":12.1789},{"c":12.14,"h":12.17,"l":12.14,"n":3,"o":12.17,"t":"2026-09-22T17:30:00Z","v":209,"vw":12.155},{"c":12.21,"h":12.21,"l":12.165,"n":9,"o":12.165,"t":"2026-09-22T17:45:00Z","v":296,"vw":12.1875},{"c":12.15,"h":12.21,"l":12.15,"n":28,"o":12.21,"t":"2026-09-22T18:00:00Z","v":1283,"vw":12.162287},{"c":12.105,"h":12.128,"l":12.105,"n":5,"o":12.105,"t":"2026-09-22T18:15:00Z","v":437,"vw":12.11075},{"c":12.195,"h":12.195,"l":12.14,"n":40,"o":12.15,"t":"2026-09-22T18:30:00Z","v":1860,"vw":12.160093},{"c":12.245,"h":12.245,"l":12.195,"n":23,"o":12.245,"t":"2026-09-22T18:45:00Z","v":904,"vw":12.226203},{"c":12.285,"h":12.285,"l":12.285,"n":2,"o":12.285,"t":"2026-09-22T19:00:00Z","v":147,"vw":12.285},{"c":12.255,"h":12.285,"l":12.24,"n":24,"o":12.285,"t":"2026-09-22T19:15:00Z","v":756,"vw":12.256763},{"c":12.43,"h":12.43,"l":12.26,"n":141,"o":12.26,"t":"2026-09-22T19:30:00Z","v":5309,"vw":12.341682},{"c":12.345,"h":12.47,"l":12.345,"n":273,"o":12.425,"t":"2026-09-22T19:45:00Z","v":11293,"vw":12.41818},{"c":12.31,"h":12.31,"l":12.31,"n":20,"o":12.31,"t":"2026-09-22T20:00:00Z","v":1396,"vw":12.31},{"c":12.05,"h":12.43,"l":12.05,"n":111,"o":12.2,"t":"2026-09-23T13:30:00Z","v":9743,"vw":12.23826},{"c":12.06,"h":12.06,"l":12.05,"n":17,"o":12.05,"t":"2026-09-23T13:45:00Z","v":555,"vw":12.055},{"c":11.99,"h":12.01,"l":11.955,"n":159,"o":12,"t":"2026-09-23T14:00:00Z","v":5946,"vw":11.995864},{"c":11.96,"h":12,"l":11.96,"n":22,"o":12,"t":"2026-09-23T14:15:00Z","v":1071,"vw":11.991925},{"c":11.99,"h":12,"l":11.98,"n":31,"o":12,"t":"2026-09-23T14:30:00Z","v":1434,"vw":11.9945},{"c":12.045,"h":12.05,"l":11.95,"n":65,"o":12.01,"t":"2026-09-23T14:45:00Z","v":4689,"vw":12.010027},{"c":12.02,"h":12.02,"l":12.02,"n":7,"o":12.02,"t":"2026-09-23T15:00:00Z","v":136,"vw":12.02},{"c":12.12,"h":12.12,"l":12.07,"n":21,"o":12.07,"t":"2026-09-23T15:30:00Z","v":1098,"vw":12.088571},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-09-23T15:45:00Z","v":367,"vw":12.12},{"c":12.07,"h":12.12,"l":12.07,"n":7,"o":12.12,"t":"2026-09-23T16:00:00Z","v":302,"vw":12.095},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-09-23T16:15:00Z","v":220,"vw":12.1},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-09-23T16:30:00Z","v":110,"vw":12.13},{"c":12.1,"h":12.14,"l":12.1,"n":34,"o":12.13,"t":"2026-09-23T16:45:00Z","v":1676,"vw":12.120909},{"c":12.07,"h":12.1,"l":12.07,"n":32,"o":12.1,"t":"2026-09-23T17:00:00Z","v":1284,"vw":12.08546},{"c":12.07,"h":12.1,"l":12.07,"n":10,"o":12.07,"t":"2026-09-23T17:15:00Z","v":420,"vw":12.085},{"c":12.06,"h":12.08,"l":12.04,"n":37,"o":12.08,"t":"2026-09-23T17:30:00Z","v":1825,"vw":12.058231},{"c":12.08,"h":12.08,"l":12.08,"n":17,"o":12.08,"t":"2026-09-23T17:45:00Z","v":535,"vw":12.08},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-09-23T18:00:00Z","v":100,"vw":12.13},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-09-23T18:15:00Z","v":109,"vw":12.12},{"c":12.09,"h":12.11,"l":12.09,"n":4,"o":12.11,"t":"2026-09-23T18:30:00Z","v":313,"vw":12.096667},{"c":12.06,"h":12.085,"l":12.055,"n":37,"o":12.0606,"t":"2026-09-23T19:00:00Z","v":1809,"vw":12.067289},{"c":12.07,"h":12.09,"l":12.05,"n":71,"o":12.07,"t":"2026-09-23T19:15:00Z","v":2994,"vw":12.065952},{"c":12.09,"h":12.11,"l":12.09,"n":35,"o":12.1,"t":"2026-09-23T19:30:00Z","v":1571,"vw":12.098437},{"c":12.13,"h":12.15,"l":12.1,"n":184,"o":12.11,"t":"2026-09-23T19:45:00Z","v":6404,"vw":12.125161},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-09-23T20:00:00Z","v":1590,"vw":12.12},{"c":12.025,"h":12.16,"l":12.01,"n":33,"o":12.12,"t":"2026-09-24T13:30:00Z","v":2082,"vw":12.116135},{"c":12.0759,"h":12.0759,"l":12.0759,"n":6,"o":12.0759,"t":"2026-09-24T13:45:00Z","v":532,"vw":12.0759},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-09-24T14:00:00Z","v":130,"vw":12.04},{"c":12,"h":12.01,"l":11.97,"n":45,"o":11.97,"t":"2026-09-24T14:15:00Z","v":1804,"vw":12.001892},{"c":12.05,"h":12.05,"l":11.96,"n":12,"o":11.96,"t":"2026-09-24T14:30:00Z","v":1090,"vw":12.008779},{"c":12.04,"h":12.04,"l":11.9825,"n":23,"o":12,"t":"2026-09-24T14:45:00Z","v":838,"vw":12.014167},{"c":11.99,"h":11.99,"l":11.97,"n":10,"o":11.97,"t":"2026-09-24T15:15:00Z","v":448,"vw":11.98},{"c":12.07,"h":12.12,"l":12.07,"n":36,"o":12.1,"t":"2026-09-24T16:15:00Z","v":942,"vw":12.09},{"c":12.035,"h":12.035,"l":12.0206,"n":2,"o":12.0206,"t":"2026-09-24T16:45:00Z","v":400,"vw":12.0278},{"c":12.07,"h":12.07,"l":12.07,"n":4,"o":12.07,"t":"2026-09-24T17:00:00Z","v":230,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":7,"o":12.07,"t":"2026-09-24T17:15:00Z","v":169,"vw":12.07},{"c":12.05,"h":12.05,"l":12.05,"n":7,"o":12.05,"t":"2026-09-24T17:30:00Z","v":183,"vw":12.05},{"c":12.055,"h":12.055,"l":12.0272,"n":8,"o":12.0272,"t":"2026-09-24T17:45:00Z","v":258,"vw":12.043069},{"c":11.98,"h":12.09,"l":11.95,"n":40,"o":12.09,"t":"2026-09-24T18:00:00Z","v":4177,"vw":12.036425},{"c":12.0557,"h":12.0557,"l":12.015,"n":12,"o":12.035,"t":"2026-09-24T18:15:00Z","v":919,"vw":12.039026},{"c":12,"h":12.02,"l":12,"n":20,"o":12.02,"t":"2026-09-24T18:45:00Z","v":1222,"vw":12.01},{"c":11.99,"h":11.99,"l":11.96,"n":19,"o":11.98,"t":"2026-09-24T19:00:00Z","v":942,"vw":11.975737},{"c":11.99,"h":11.99,"l":11.99,"n":4,"o":11.99,"t":"2026-09-24T19:15:00Z","v":210,"vw":11.99},{"c":11.99,"h":11.99,"l":11.99,"n":4,"o":11.99,"t":"2026-09-24T19:30:00Z","v":209,"vw":11.99},{"c":12.14,"h":12.14,"l":12,"n":192,"o":12,"t":"2026-09-24T19:45:00Z","v":8012,"vw":12.071305},{"c":12.13,"h":12.13,"l":12.13,"n":20,"o":12.13,"t":"2026-09-24T20:00:00Z","v":863,"vw":12.13},{"c":12,"h":12.1,"l":11.96,"n":30,"o":12.1,"t":"2026-09-25T13:30:00Z","v":1858,"vw":12.007716},{"c":12.13,"h":12.13,"l":11.9,"n":35,"o":11.9,"t":"2026-09-25T13:45:00Z","v":2382,"vw":11.930038},{"c":11.985,"h":11.985,"l":11.985,"n":4,"o":11.985,"t":"2026-09-25T14:00:00Z","v":245,"vw":11.985},{"c":11.995,"h":11.995,"l":11.96,"n":13,"o":11.97,"t":"2026-09-25T15:00:00Z","v":2382,"vw":11.961957},{"c":11.97,"h":11.99,"l":11.97,"n":12,"o":11.99,"t":"2026-09-25T15:45:00Z","v":1352,"vw":11.982073},{"c":12.0461,"h":12.0461,"l":12.0461,"n":1,"o":12.0461,"t":"2026-09-25T16:00:00Z","v":411,"vw":12.0461},{"c":11.955,"h":12.04,"l":11.955,"n":14,"o":12.04,"t":"2026-09-25T16:15:00Z","v":809,"vw":12.012143},{"c":11.95,"h":11.96,"l":11.95,"n":7,"o":11.96,"t":"2026-09-25T16:30:00Z","v":321,"vw":11.955},{"c":11.876,"h":11.9172,"l":11.85,"n":42,"o":11.9172,"t":"2026-09-25T16:45:00Z","v":2381,"vw":11.894954},{"c":11.86,"h":11.86,"l":11.83,"n":20,"o":11.83,"t":"2026-09-25T17:15:00Z","v":497,"vw":11.845},{"c":11.905,"h":11.905,"l":11.8922,"n":3,"o":11.8922,"t":"2026-09-25T18:00:00Z","v":756,"vw":11.900733},{"c":11.905,"h":11.905,"l":11.905,"n":1,"o":11.905,"t":"2026-09-25T18:30:00Z","v":100,"vw":11.905},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-09-25T18:45:00Z","v":100,"vw":11.89},{"c":11.88,"h":11.88,"l":11.88,"n":19,"o":11.88,"t":"2026-09-25T19:30:00Z","v":437,"vw":11.88},{"c":11.885,"h":11.885,"l":11.84,"n":69,"o":11.88,"t":"2026-09-25T19:45:00Z","v":2560,"vw":11.862319},{"c":11.84,"h":11.84,"l":11.84,"n":6,"o":11.84,"t":"2026-09-25T20:00:00Z","v":1267,"vw":11.84},{"c":11.757,"h":11.84,"l":11.72,"n":84,"o":11.75,"t":"2026-09-28T13:30:00Z","v":5183,"vw":11.772971},{"c":11.81,"h":11.81,"l":11.81,"n":3,"o":11.81,"t":"2026-09-28T13:45:00Z","v":241,"vw":11.81},{"c":11.89,"h":11.91,"l":11.85,"n":57,"o":11.89,"t":"2026-09-28T14:00:00Z","v":1594,"vw":11.882857},{"c":11.95,"h":12.02,"l":11.88,"n":100,"o":11.88,"t":"2026-09-28T14:15:00Z","v":5698,"vw":11.925186},{"c":11.84,"h":11.92,"l":11.835,"n":98,"o":11.92,"t":"2026-09-28T14:45:00Z","v":3195,"vw":11.892831},{"c":11.82,"h":11.89,"l":11.73,"n":23,"o":11.73,"t":"2026-09-28T15:00:00Z","v":1392,"vw":11.823636},{"c":11.82,"h":11.84,"l":11.81,"n":40,"o":11.83,"t":"2026-09-28T15:15:00Z","v":1411,"vw":11.819873},{"c":11.75,"h":11.76,"l":11.75,"n":23,"o":11.76,"t":"2026-09-28T16:00:00Z","v":727,"vw":11.754},{"c":11.93,"h":11.93,"l":11.75,"n":102,"o":11.8,"t":"2026-09-28T16:15:00Z","v":1730,"vw":11.80705},{"c":11.79,"h":11.82,"l":11.79,"n":29,"o":11.82,"t":"2026-09-28T16:30:00Z","v":1142,"vw":11.805714},{"c":11.76,"h":11.76,"l":11.76,"n":4,"o":11.76,"t":"2026-09-28T16:45:00Z","v":106,"vw":11.76},{"c":11.9,"h":11.9,"l":11.82,"n":28,"o":11.84,"t":"2026-09-28T17:00:00Z","v":1035,"vw":11.868},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-28T18:00:00Z","v":100,"vw":11.9},{"c":11.85,"h":11.865,"l":11.85,"n":6,"o":11.86,"t":"2026-09-28T18:15:00Z","v":386,"vw":11.858333},{"c":11.88,"h":11.88,"l":11.88,"n":6,"o":11.88,"t":"2026-09-28T18:30:00Z","v":148,"vw":11.88},{"c":11.9,"h":11.91,"l":11.9,"n":39,"o":11.9,"t":"2026-09-28T18:45:00Z","v":1443,"vw":11.904},{"c":11.9124,"h":11.9124,"l":11.9124,"n":2,"o":11.9124,"t":"2026-09-28T19:00:00Z","v":222,"vw":11.9124},{"c":11.87,"h":11.9,"l":11.87,"n":61,"o":11.875,"t":"2026-09-28T19:15:00Z","v":2820,"vw":11.88901},{"c":11.85,"h":11.86,"l":11.85,"n":14,"o":11.86,"t":"2026-09-28T19:30:00Z","v":335,"vw":11.855},{"c":11.87,"h":11.9,"l":11.85,"n":197,"o":11.85,"t":"2026-09-28T19:45:00Z","v":4936,"vw":11.878067},{"c":11.86,"h":11.86,"l":11.86,"n":16,"o":11.86,"t":"2026-09-28T20:00:00Z","v":2289,"vw":11.86},{"c":11.75,"h":11.77,"l":11.68,"n":19,"o":11.76,"t":"2026-09-29T13:30:00Z","v":1071,"vw":11.750835},{"c":11.37,"h":11.7,"l":11.37,"n":52,"o":11.7,"t":"2026-09-29T13:45:00Z","v":3528,"vw":11.532078},{"c":11.33,"h":11.42,"l":11.29,"n":77,"o":11.29,"t":"2026-09-29T14:00:00Z","v":4682,"vw":11.371458},{"c":11.33,"h":11.33,"l":11.3,"n":20,"o":11.33,"t":"2026-09-29T14:15:00Z","v":778,"vw":11.320909},{"c":11.34,"h":11.35,"l":11.28,"n":27,"o":11.28,"t":"2026-09-29T14:30:00Z","v":1279,"vw":11.311439},{"c":11.3613,"h":11.3613,"l":11.3613,"n":3,"o":11.3613,"t":"2026-09-29T14:45:00Z","v":152,"vw":11.3613},{"c":11.35,"h":11.395,"l":11.34,"n":12,"o":11.395,"t":"2026-09-29T15:00:00Z","v":421,"vw":11.361667},{"c":11.38,"h":11.38,"l":11.35,"n":24,"o":11.35,"t":"2026-09-29T15:15:00Z","v":351,"vw":11.365},{"c":11.29,"h":11.34,"l":11.29,"n":13,"o":11.34,"t":"2026-09-29T15:45:00Z","v":467,"vw":11.315},{"c":11.31,"h":11.34,"l":11.31,"n":14,"o":11.32,"t":"2026-09-29T16:00:00Z","v":2579,"vw":11.325241},{"c":11.33,"h":11.33,"l":11.33,"n":8,"o":11.33,"t":"2026-09-29T16:15:00Z","v":233,"vw":11.33},{"c":11.3225,"h":11.3595,"l":11.3225,"n":10,"o":11.3595,"t":"2026-09-29T16:30:00Z","v":2295,"vw":11.357535},{"c":11.28,"h":11.28,"l":11.27,"n":10,"o":11.27,"t":"2026-09-29T16:45:00Z","v":557,"vw":11.275763},{"c":11.28,"h":11.29,"l":11.28,"n":11,"o":11.29,"t":"2026-09-29T17:15:00Z","v":340,"vw":11.285},{"c":11.28,"h":11.28,"l":11.28,"n":17,"o":11.28,"t":"2026-09-29T17:30:00Z","v":717,"vw":11.28},{"c":11.25,"h":11.28,"l":11.25,"n":19,"o":11.28,"t":"2026-09-29T17:45:00Z","v":666,"vw":11.263259},{"c":11.35,"h":11.35,"l":11.29,"n":17,"o":11.325,"t":"2026-09-29T18:00:00Z","v":1300,"vw":11.3265},{"c":11.28,"h":11.32,"l":11.28,"n":8,"o":11.32,"t":"2026-09-29T18:15:00Z","v":400,"vw":11.306667},{"c":11.27,"h":11.28,"l":11.27,"n":29,"o":11.28,"t":"2026-09-29T18:30:00Z","v":601,"vw":11.276667},{"c":11.2535,"h":11.2535,"l":11.2535,"n":15,"o":11.2535,"t":"2026-09-29T18:45:00Z","v":677,"vw":11.2535},{"c":11.41,"h":11.41,"l":11.235,"n":114,"o":11.26,"t":"2026-09-29T19:00:00Z","v":4988,"vw":11.305484},{"c":11.34,"h":11.38,"l":11.3246,"n":46,"o":11.35,"t":"2026-09-29T19:15:00Z","v":2174,"vw":11.343411},{"c":11.34,"h":11.36,"l":11.31,"n":97,"o":11.31,"t":"2026-09-29T19:30:00Z","v":2893,"vw":11.339605},{"c":11.37,"h":11.38,"l":11.31,"n":461,"o":11.36,"t":"2026-09-29T19:45:00Z","v":15480,"vw":11.349164},{"c":11.37,"h":11.37,"l":11.37,"n":9,"o":11.37,"t":"2026-09-29T20:00:00Z","v":1330,"vw":11.37},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-29T23:15:00Z","v":1500,"vw":11.21},{"c":11.28,"h":11.47,"l":11.28,"n":27,"o":11.47,"t":"2026-09-30T13:30:00Z","v":694,"vw":11.425916},{"c":11.24,"h":11.3,"l":11.2,"n":51,"o":11.3,"t":"2026-09-30T13:45:00Z","v":2838,"vw":11.230969},{"c":11.385,"h":11.385,"l":11.25,"n":83,"o":11.25,"t":"2026-09-30T14:00:00Z","v":1887,"vw":11.320417},{"c":11.26,"h":11.27,"l":11.26,"n":4,"o":11.27,"t":"2026-09-30T14:30:00Z","v":400,"vw":11.265},{"c":11.255,"h":11.255,"l":11.255,"n":25,"o":11.255,"t":"2026-09-30T14:45:00Z","v":522,"vw":11.255},{"c":11.3,"h":11.3,"l":11.255,"n":30,"o":11.255,"t":"2026-09-30T15:00:00Z","v":795,"vw":11.275},{"c":11.23,"h":11.28,"l":11.23,"n":20,"o":11.28,"t":"2026-09-30T15:15:00Z","v":690,"vw":11.26625},{"c":11.25,"h":11.25,"l":11.23,"n":25,"o":11.25,"t":"2026-09-30T15:30:00Z","v":961,"vw":11.24471},{"c":11.2119,"h":11.27,"l":11.2119,"n":17,"o":11.27,"t":"2026-09-30T15:45:00Z","v":867,"vw":11.225073},{"c":11.24,"h":11.27,"l":11.19,"n":36,"o":11.19,"t":"2026-09-30T16:00:00Z","v":1682,"vw":11.2225},{"c":11.195,"h":11.195,"l":11.15,"n":46,"o":11.17,"t":"2026-09-30T16:30:00Z","v":1995,"vw":11.17125},{"c":11.18,"h":11.18,"l":11.17,"n":26,"o":11.18,"t":"2026-09-30T16:45:00Z","v":1228,"vw":11.178889},{"c":11.185,"h":11.2,"l":11.185,"n":13,"o":11.2,"t":"2026-09-30T17:00:00Z","v":531,"vw":11.193571},{"c":11.12,"h":11.16,"l":11.12,"n":54,"o":11.16,"t":"2026-09-30T17:15:00Z","v":1786,"vw":11.13},{"c":11.133,"h":11.15,"l":11.13,"n":24,"o":11.15,"t":"2026-09-30T17:45:00Z","v":949,"vw":11.139743},{"c":11.13,"h":11.16,"l":11.13,"n":29,"o":11.15,"t":"2026-09-30T18:15:00Z","v":1155,"vw":11.146},{"c":11.1,"h":11.1,"l":11.1,"n":27,"o":11.1,"t":"2026-09-30T18:30:00Z","v":543,"vw":11.1},{"c":11.09,"h":11.11,"l":11.09,"n":42,"o":11.11,"t":"2026-09-30T18:45:00Z","v":1349,"vw":11.102482},{"c":11.08,"h":11.105,"l":11.08,"n":28,"o":11.09,"t":"2026-09-30T19:00:00Z","v":931,"vw":11.088},{"c":10.99,"h":11.07,"l":10.905,"n":455,"o":11.07,"t":"2026-09-30T19:15:00Z","v":32155,"vw":10.983034},{"c":10.96,"h":11.05,"l":10.95,"n":311,"o":11,"t":"2026-09-30T19:30:00Z","v":19002,"vw":10.997258},{"c":10.88,"h":10.98,"l":10.87,"n":728,"o":10.97,"t":"2026-09-30T19:45:00Z","v":39256,"vw":10.91988},{"c":10.92,"h":10.92,"l":10.92,"n":12,"o":10.92,"t":"2026-09-30T20:00:00Z","v":3379,"vw":10.92},{"c":10.87,"h":10.87,"l":10.7,"n":100,"o":10.86,"t":"2026-10-01T13:30:00Z","v":7568,"vw":10.814373},{"c":10.85,"h":10.935,"l":10.82,"n":100,"o":10.82,"t":"2026-10-01T14:00:00Z","v":2473,"vw":10.845221},{"c":10.79,"h":10.8999,"l":10.79,"n":44,"o":10.84,"t":"2026-10-01T14:15:00Z","v":1104,"vw":10.844967},{"c":10.8,"h":10.82,"l":10.76,"n":4,"o":10.76,"t":"2026-10-01T14:30:00Z","v":316,"vw":10.794441},{"c":10.79,"h":10.79,"l":10.71,"n":48,"o":10.77,"t":"2026-10-01T14:45:00Z","v":2642,"vw":10.752059},{"c":10.77,"h":10.77,"l":10.76,"n":15,"o":10.76,"t":"2026-10-01T15:15:00Z","v":618,"vw":10.763058},{"c":10.8,"h":10.8,"l":10.8,"n":17,"o":10.8,"t":"2026-10-01T15:30:00Z","v":545,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":13,"o":10.8,"t":"2026-10-01T15:45:00Z","v":1140,"vw":10.8},{"c":10.8482,"h":10.8482,"l":10.8482,"n":1,"o":10.8482,"t":"2026-10-01T16:30:00Z","v":192,"vw":10.8482},{"c":10.875,"h":10.9001,"l":10.875,"n":3,"o":10.9001,"t":"2026-10-01T16:45:00Z","v":343,"vw":10.891733},{"c":10.8,"h":10.83,"l":10.8,"n":63,"o":10.83,"t":"2026-10-01T17:00:00Z","v":1034,"vw":10.82625},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-01T17:15:00Z","v":126,"vw":10.8},{"c":10.79,"h":10.86,"l":10.78,"n":122,"o":10.825,"t":"2026-10-01T17:30:00Z","v":4931,"vw":10.808706},{"c":10.69,"h":10.79,"l":10.675,"n":66,"o":10.79,"t":"2026-10-01T17:45:00Z","v":3337,"vw":10.723082},{"c":10.695,"h":10.7,"l":10.67,"n":36,"o":10.67,"t":"2026-10-01T18:00:00Z","v":1682,"vw":10.681875},{"c":10.57,"h":10.68,"l":10.57,"n":91,"o":10.67,"t":"2026-10-01T18:15:00Z","v":4373,"vw":10.629591},{"c":10.51,"h":10.6,"l":10.51,"n":113,"o":10.57,"t":"2026-10-01T18:30:00Z","v":5732,"vw":10.56743},{"c":10.51,"h":10.53,"l":10.47,"n":150,"o":10.52,"t":"2026-10-01T18:45:00Z","v":6796,"vw":10.498954},{"c":10.45,"h":10.49,"l":10.45,"n":91,"o":10.49,"t":"2026-10-01T19:00:00Z","v":4408,"vw":10.473922},{"c":10.475,"h":10.5,"l":10.45,"n":160,"o":10.45,"t":"2026-10-01T19:15:00Z","v":6989,"vw":10.478333},{"c":10.47,"h":10.5,"l":10.45,"n":141,"o":10.48,"t":"2026-10-01T19:30:00Z","v":6801,"vw":10.474408},{"c":10.45,"h":10.49,"l":10.39,"n":525,"o":10.465,"t":"2026-10-01T19:45:00Z","v":22105,"vw":10.447707},{"c":10.63,"h":10.63,"l":10.43,"n":9,"o":10.43,"t":"2026-10-01T20:00:00Z","v":4189,"vw":10.435612},{"c":10.59,"h":10.675,"l":10.5,"n":92,"o":10.5,"t":"2026-10-02T13:30:00Z","v":4346,"vw":10.548765},{"c":10.6687,"h":10.6687,"l":10.565,"n":14,"o":10.59,"t":"2026-10-02T13:45:00Z","v":4391,"vw":10.663324},{"c":10.59,"h":10.59,"l":10.59,"n":7,"o":10.59,"t":"2026-10-02T14:00:00Z","v":330,"vw":10.59},{"c":10.61,"h":10.61,"l":10.59,"n":22,"o":10.59,"t":"2026-10-02T14:15:00Z","v":1224,"vw":10.606154},{"c":10.63,"h":10.64,"l":10.58,"n":58,"o":10.62,"t":"2026-10-02T14:30:00Z","v":2824,"vw":10.622},{"c":10.61,"h":10.65,"l":10.6,"n":112,"o":10.61,"t":"2026-10-02T14:45:00Z","v":7721,"vw":10.623816},{"c":10.565,"h":10.565,"l":10.565,"n":3,"o":10.565,"t":"2026-10-02T15:00:00Z","v":139,"vw":10.565},{"c":10.53,"h":10.53,"l":10.53,"n":13,"o":10.53,"t":"2026-10-02T15:15:00Z","v":550,"vw":10.53},{"c":10.59,"h":10.59,"l":10.56,"n":15,"o":10.56,"t":"2026-10-02T15:30:00Z","v":482,"vw":10.575},{"c":10.59,"h":10.59,"l":10.575,"n":15,"o":10.575,"t":"2026-10-02T15:45:00Z","v":347,"vw":10.582463},{"c":10.595,"h":10.61,"l":10.595,"n":55,"o":10.6,"t":"2026-10-02T16:00:00Z","v":1199,"vw":10.604375},{"c":10.59,"h":10.59,"l":10.59,"n":4,"o":10.59,"t":"2026-10-02T16:15:00Z","v":561,"vw":10.59},{"c":10.685,"h":10.685,"l":10.59,"n":70,"o":10.6,"t":"2026-10-02T16:30:00Z","v":2783,"vw":10.639498},{"c":10.67,"h":10.67,"l":10.67,"n":3,"o":10.67,"t":"2026-10-02T17:15:00Z","v":390,"vw":10.67},{"c":10.6501,"h":10.69,"l":10.6501,"n":3,"o":10.69,"t":"2026-10-02T18:00:00Z","v":300,"vw":10.6767},{"c":10.69,"h":10.69,"l":10.69,"n":3,"o":10.69,"t":"2026-10-02T18:15:00Z","v":103,"vw":10.69},{"c":10.7,"h":10.71,"l":10.685,"n":9,"o":10.685,"t":"2026-10-02T18:30:00Z","v":318,"vw":10.698333},{"c":10.7,"h":10.72,"l":10.7,"n":9,"o":10.72,"t":"2026-10-02T18:45:00Z","v":677,"vw":10.705},{"c":10.7,"h":10.71,"l":10.7,"n":7,"o":10.71,"t":"2026-10-02T19:00:00Z","v":236,"vw":10.705},{"c":10.67,"h":10.67,"l":10.67,"n":14,"o":10.67,"t":"2026-10-02T19:15:00Z","v":931,"vw":10.67},{"c":10.67,"h":10.69,"l":10.65,"n":15,"o":10.65,"t":"2026-10-02T19:30:00Z","v":745,"vw":10.676667},{"c":10.56,"h":10.6552,"l":10.53,"n":219,"o":10.6552,"t":"2026-10-02T19:45:00Z","v":10782,"vw":10.574428},{"c":10.55,"h":10.55,"l":10.55,"n":5,"o":10.55,"t":"2026-10-02T20:00:00Z","v":3555,"vw":10.55},{"c":10.52,"h":10.615,"l":10.43,"n":252,"o":10.44,"t":"2026-10-05T13:30:00Z","v":17806,"vw":10.526549},{"c":10.4975,"h":10.55,"l":10.4975,"n":19,"o":10.55,"t":"2026-10-05T13:45:00Z","v":1113,"vw":10.527124},{"c":10.55,"h":10.67,"l":10.48,"n":67,"o":10.48,"t":"2026-10-05T14:00:00Z","v":3907,"vw":10.540253},{"c":10.52,"h":10.568,"l":10.51,"n":62,"o":10.568,"t":"2026-10-05T14:15:00Z","v":3534,"vw":10.535288},{"c":10.41,"h":10.42,"l":10.41,"n":4,"o":10.42,"t":"2026-10-05T14:30:00Z","v":216,"vw":10.415},{"c":10.41,"h":10.41,"l":10.35,"n":32,"o":10.375,"t":"2026-10-05T14:45:00Z","v":2685,"vw":10.372273},{"c":10.455,"h":10.455,"l":10.385,"n":29,"o":10.3948,"t":"2026-10-05T15:00:00Z","v":3527,"vw":10.393979},{"c":10.525,"h":10.525,"l":10.46,"n":26,"o":10.46,"t":"2026-10-05T15:15:00Z","v":3120,"vw":10.475882},{"c":10.5,"h":10.58,"l":10.5,"n":44,"o":10.53,"t":"2026-10-05T15:30:00Z","v":7190,"vw":10.530769},{"c":10.565,"h":10.565,"l":10.53,"n":20,"o":10.53,"t":"2026-10-05T15:45:00Z","v":657,"vw":10.546667},{"c":10.5,"h":10.53,"l":10.5,"n":20,"o":10.53,"t":"2026-10-05T16:00:00Z","v":1509,"vw":10.52212},{"c":10.54,"h":10.54,"l":10.54,"n":6,"o":10.54,"t":"2026-10-05T16:15:00Z","v":210,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":13,"o":10.54,"t":"2026-10-05T16:30:00Z","v":518,"vw":10.54},{"c":10.58,"h":10.64,"l":10.575,"n":56,"o":10.575,"t":"2026-10-05T16:45:00Z","v":2880,"vw":10.615486},{"c":10.6297,"h":10.6297,"l":10.6297,"n":1,"o":10.6297,"t":"2026-10-05T17:00:00Z","v":313,"vw":10.6297},{"c":10.655,"h":10.655,"l":10.6,"n":61,"o":10.6,"t":"2026-10-05T17:15:00Z","v":2263,"vw":10.621885},{"c":10.63,"h":10.64,"l":10.62,"n":20,"o":10.63,"t":"2026-10-05T17:30:00Z","v":832,"vw":10.631288},{"c":10.62,"h":10.66,"l":10.62,"n":34,"o":10.63,"t":"2026-10-05T17:45:00Z","v":1420,"vw":10.6321},{"c":10.66,"h":10.665,"l":10.63,"n":24,"o":10.63,"t":"2026-10-05T18:00:00Z","v":782,"vw":10.651667},{"c":10.67,"h":10.69,"l":10.67,"n":18,"o":10.69,"t":"2026-10-05T18:15:00Z","v":1007,"vw":10.68},{"c":10.68,"h":10.68,"l":10.675,"n":8,"o":10.675,"t":"2026-10-05T18:30:00Z","v":555,"vw":10.679},{"c":10.785,"h":10.785,"l":10.67,"n":47,"o":10.675,"t":"2026-10-05T18:45:00Z","v":2314,"vw":10.690196},{"c":10.72,"h":10.72,"l":10.67,"n":33,"o":10.69,"t":"2026-10-05T19:00:00Z","v":1591,"vw":10.686667},{"c":10.71,"h":10.71,"l":10.71,"n":12,"o":10.71,"t":"2026-10-05T19:15:00Z","v":554,"vw":10.71},{"c":10.63,"h":10.71,"l":10.63,"n":67,"o":10.7,"t":"2026-10-05T19:30:00Z","v":3328,"vw":10.690063},{"c":10.42,"h":10.6,"l":10.4,"n":493,"o":10.575,"t":"2026-10-05T19:45:00Z","v":25900,"vw":10.467366},{"c":10.47,"h":10.47,"l":10.47,"n":15,"o":10.47,"t":"2026-10-05T20:00:00Z","v":2450,"vw":10.47},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-06T09:15:00Z","v":239,"vw":10.92},{"c":10.55,"h":10.8,"l":10.48,"n":72,"o":10.54,"t":"2026-10-06T13:30:00Z","v":4223,"vw":10.58799},{"c":10.69,"h":10.69,"l":10.47,"n":76,"o":10.62,"t":"2026-10-06T13:45:00Z","v":3313,"vw":10.553828},{"c":10.66,"h":10.66,"l":10.66,"n":13,"o":10.66,"t":"2026-10-06T14:00:00Z","v":317,"vw":10.66},{"c":10.68,"h":10.68,"l":10.68,"n":3,"o":10.68,"t":"2026-10-06T14:30:00Z","v":114,"vw":10.68},{"c":10.68,"h":10.68,"l":10.64,"n":28,"o":10.64,"t":"2026-10-06T14:45:00Z","v":860,"vw":10.671667},{"c":10.68,"h":10.68,"l":10.67,"n":22,"o":10.67,"t":"2026-10-06T15:15:00Z","v":616,"vw":10.673333},{"c":10.6769,"h":10.6769,"l":10.6769,"n":4,"o":10.6769,"t":"2026-10-06T15:30:00Z","v":107,"vw":10.6769},{"c":10.615,"h":10.615,"l":10.615,"n":1,"o":10.615,"t":"2026-10-06T15:45:00Z","v":100,"vw":10.615},{"c":10.615,"h":10.615,"l":10.615,"n":6,"o":10.615,"t":"2026-10-06T16:00:00Z","v":122,"vw":10.615},{"c":10.615,"h":10.615,"l":10.615,"n":4,"o":10.615,"t":"2026-10-06T16:15:00Z","v":176,"vw":10.615},{"c":10.68,"h":10.68,"l":10.655,"n":23,"o":10.68,"t":"2026-10-06T16:30:00Z","v":1113,"vw":10.675833},{"c":10.58,"h":10.63,"l":10.55,"n":61,"o":10.63,"t":"2026-10-06T16:45:00Z","v":8364,"vw":10.580409},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-06T17:00:00Z","v":200,"vw":10.55},{"c":10.595,"h":10.595,"l":10.5799,"n":38,"o":10.5799,"t":"2026-10-06T17:15:00Z","v":3845,"vw":10.583655},{"c":10.605,"h":10.605,"l":10.5995,"n":7,"o":10.5995,"t":"2026-10-06T17:45:00Z","v":312,"vw":10.603167},{"c":10.6,"h":10.61,"l":10.585,"n":18,"o":10.61,"t":"2026-10-06T18:15:00Z","v":1027,"vw":10.596429},{"c":10.63,"h":10.63,"l":10.595,"n":4,"o":10.595,"t":"2026-10-06T18:30:00Z","v":301,"vw":10.6125},{"c":10.595,"h":10.595,"l":10.595,"n":3,"o":10.595,"t":"2026-10-06T18:45:00Z","v":172,"vw":10.595},{"c":10.59,"h":10.59,"l":10.59,"n":14,"o":10.59,"t":"2026-10-06T19:00:00Z","v":542,"vw":10.59},{"c":10.5,"h":10.57,"l":10.5,"n":36,"o":10.57,"t":"2026-10-06T19:15:00Z","v":1082,"vw":10.536363},{"c":10.53,"h":10.54,"l":10.48,"n":91,"o":10.48,"t":"2026-10-06T19:30:00Z","v":5575,"vw":10.502601},{"c":10.53,"h":10.545,"l":10.47,"n":397,"o":10.49,"t":"2026-10-06T19:45:00Z","v":20997,"vw":10.508496},{"c":10.51,"h":10.51,"l":10.51,"n":13,"o":10.51,"t":"2026-10-06T20:00:00Z","v":2239,"vw":10.51},{"c":10.53,"h":10.5759,"l":10.345,"n":23,"o":10.53,"t":"2026-10-07T13:30:00Z","v":875,"vw":10.523951},{"c":10.54,"h":10.55,"l":10.48,"n":23,"o":10.495,"t":"2026-10-07T13:45:00Z","v":1570,"vw":10.530071},{"c":10.54,"h":10.54,"l":10.54,"n":8,"o":10.54,"t":"2026-10-07T14:15:00Z","v":411,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":6,"o":10.55,"t":"2026-10-07T15:30:00Z","v":373,"vw":10.55},{"c":10.592,"h":10.62,"l":10.592,"n":58,"o":10.62,"t":"2026-10-07T15:45:00Z","v":1401,"vw":10.615672},{"c":10.565,"h":10.565,"l":10.565,"n":2,"o":10.565,"t":"2026-10-07T16:00:00Z","v":101,"vw":10.565},{"c":10.5122,"h":10.5122,"l":10.5122,"n":2,"o":10.5122,"t":"2026-10-07T16:45:00Z","v":299,"vw":10.5122},{"c":10.53,"h":10.53,"l":10.5,"n":11,"o":10.5,"t":"2026-10-07T17:00:00Z","v":1075,"vw":10.503},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-07T17:45:00Z","v":104,"vw":10.56},{"c":10.595,"h":10.63,"l":10.595,"n":2,"o":10.63,"t":"2026-10-07T18:00:00Z","v":200,"vw":10.6125},{"c":10.5608,"h":10.5608,"l":10.5608,"n":1,"o":10.5608,"t":"2026-10-07T18:30:00Z","v":150,"vw":10.5608},{"c":10.595,"h":10.595,"l":10.595,"n":1,"o":10.595,"t":"2026-10-07T18:45:00Z","v":100,"vw":10.595},{"c":10.6,"h":10.6,"l":10.6,"n":10,"o":10.6,"t":"2026-10-07T19:00:00Z","v":227,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-07T19:15:00Z","v":100,"vw":10.6},{"c":10.47,"h":10.57,"l":10.47,"n":149,"o":10.57,"t":"2026-10-07T19:30:00Z","v":9821,"vw":10.519418},{"c":10.37,"h":10.47,"l":10.29,"n":360,"o":10.47,"t":"2026-10-07T19:45:00Z","v":22483,"vw":10.360971},{"c":10.37,"h":10.37,"l":10.37,"n":7,"o":10.37,"t":"2026-10-07T20:00:00Z","v":2231,"vw":10.37},{"c":10.36,"h":10.38,"l":10.355,"n":32,"o":10.37,"t":"2026-10-08T13:30:00Z","v":2852,"vw":10.368594},{"c":10.36,"h":10.36,"l":10.355,"n":7,"o":10.355,"t":"2026-10-08T14:00:00Z","v":272,"vw":10.357},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-08T14:15:00Z","v":114,"vw":10.33},{"c":10.41,"h":10.41,"l":10.41,"n":9,"o":10.41,"t":"2026-10-08T14:30:00Z","v":235,"vw":10.41},{"c":10.34,"h":10.41,"l":10.34,"n":47,"o":10.4,"t":"2026-10-08T14:45:00Z","v":2547,"vw":10.387456},{"c":10.3439,"h":10.39,"l":10.3439,"n":7,"o":10.39,"t":"2026-10-08T15:00:00Z","v":573,"vw":10.369896},{"c":10.34,"h":10.3459,"l":10.34,"n":26,"o":10.3459,"t":"2026-10-08T15:30:00Z","v":929,"vw":10.344992},{"c":10.35,"h":10.36,"l":10.34,"n":11,"o":10.36,"t":"2026-10-08T15:45:00Z","v":332,"vw":10.35},{"c":10.345,"h":10.345,"l":10.345,"n":3,"o":10.345,"t":"2026-10-08T16:00:00Z","v":158,"vw":10.345},{"c":10.415,"h":10.42,"l":10.33,"n":119,"o":10.33,"t":"2026-10-08T16:15:00Z","v":11231,"vw":10.344521},{"c":10.415,"h":10.415,"l":10.415,"n":5,"o":10.415,"t":"2026-10-08T16:30:00Z","v":316,"vw":10.415},{"c":10.5,"h":10.51,"l":10.41,"n":31,"o":10.415,"t":"2026-10-08T17:00:00Z","v":1385,"vw":10.4715},{"c":10.61,"h":10.61,"l":10.55,"n":24,"o":10.55,"t":"2026-10-08T17:15:00Z","v":1732,"vw":10.561538},{"c":10.59,"h":10.59,"l":10.59,"n":9,"o":10.59,"t":"2026-10-08T17:30:00Z","v":1203,"vw":10.59},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-08T17:45:00Z","v":102,"vw":10.56},{"c":10.5356,"h":10.5356,"l":10.5356,"n":4,"o":10.5356,"t":"2026-10-08T18:45:00Z","v":242,"vw":10.5356},{"c":10.52,"h":10.54,"l":10.52,"n":11,"o":10.54,"t":"2026-10-08T19:00:00Z","v":707,"vw":10.532},{"c":10.41,"h":10.52,"l":10.41,"n":58,"o":10.51,"t":"2026-10-08T19:15:00Z","v":2341,"vw":10.495833},{"c":10.4,"h":10.45,"l":10.345,"n":182,"o":10.4,"t":"2026-10-08T19:30:00Z","v":10445,"vw":10.391661},{"c":10.37,"h":10.4,"l":10.34,"n":451,"o":10.38,"t":"2026-10-08T19:45:00Z","v":23945,"vw":10.377479},{"c":10.38,"h":10.38,"l":10.38,"n":23,"o":10.38,"t":"2026-10-08T20:00:00Z","v":4172,"vw":10.38},{"c":10.4679,"h":10.4679,"l":10.31,"n":25,"o":10.31,"t":"2026-10-09T13:30:00Z","v":1536,"vw":10.362774},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2026-10-09T14:00:00Z","v":241,"vw":10.3},{"c":10.3042,"h":10.3042,"l":10.3042,"n":2,"o":10.3042,"t":"2026-10-09T14:15:00Z","v":164,"vw":10.3042},{"c":10.34,"h":10.35,"l":10.32,"n":40,"o":10.32,"t":"2026-10-09T14:30:00Z","v":1619,"vw":10.335313},{"c":10.3,"h":10.32,"l":10.3,"n":16,"o":10.32,"t":"2026-10-09T15:00:00Z","v":698,"vw":10.315098},{"c":10.34,"h":10.34,"l":10.32,"n":20,"o":10.32,"t":"2026-10-09T15:15:00Z","v":571,"vw":10.333233},{"c":10.34,"h":10.34,"l":10.33,"n":16,"o":10.33,"t":"2026-10-09T15:30:00Z","v":479,"vw":10.335},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-09T15:45:00Z","v":154,"vw":10.33},{"c":10.425,"h":10.425,"l":10.425,"n":4,"o":10.425,"t":"2026-10-09T16:00:00Z","v":164,"vw":10.425},{"c":10.415,"h":10.4699,"l":10.415,"n":3,"o":10.4699,"t":"2026-10-09T16:15:00Z","v":1560,"vw":10.465105},{"c":10.45,"h":10.46,"l":10.45,"n":24,"o":10.457,"t":"2026-10-09T16:45:00Z","v":1017,"vw":10.454333},{"c":10.56,"h":10.57,"l":10.48,"n":60,"o":10.48,"t":"2026-10-09T17:00:00Z","v":3143,"vw":10.525495},{"c":10.56,"h":10.56,"l":10.56,"n":4,"o":10.56,"t":"2026-10-09T17:15:00Z","v":201,"vw":10.56},{"c":10.54,"h":10.54,"l":10.52,"n":30,"o":10.53,"t":"2026-10-09T17:45:00Z","v":1881,"vw":10.523746},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-09T18:00:00Z","v":100,"vw":10.56},{"c":10.57,"h":10.57,"l":10.57,"n":3,"o":10.57,"t":"2026-10-09T18:30:00Z","v":204,"vw":10.57},{"c":10.595,"h":10.595,"l":10.59,"n":11,"o":10.59,"t":"2026-10-09T18:45:00Z","v":313,"vw":10.592336},{"c":10.595,"h":10.595,"l":10.595,"n":10,"o":10.595,"t":"2026-10-09T19:00:00Z","v":254,"vw":10.595},{"c":10.595,"h":10.595,"l":10.595,"n":7,"o":10.595,"t":"2026-10-09T19:15:00Z","v":376,"vw":10.595},{"c":10.59,"h":10.6,"l":10.57,"n":73,"o":10.57,"t":"2026-10-09T19:45:00Z","v":2556,"vw":10.588385},{"c":10.59,"h":10.59,"l":10.59,"n":9,"o":10.59,"t":"2026-10-09T20:00:00Z","v":1070,"vw":10.59},{"c":10.53,"h":10.59,"l":10.53,"n":54,"o":10.58,"t":"2026-10-12T13:30:00Z","v":1659,"vw":10.566945},{"c":10.52,"h":10.53,"l":10.52,"n":4,"o":10.53,"t":"2026-10-12T13:45:00Z","v":313,"vw":10.525},{"c":10.43,"h":10.43,"l":10.41,"n":30,"o":10.42,"t":"2026-10-12T14:00:00Z","v":910,"vw":10.420654},{"c":10.43,"h":10.48,"l":10.4,"n":100,"o":10.4401,"t":"2026-10-12T14:30:00Z","v":5696,"vw":10.44081},{"c":10.43,"h":10.47,"l":10.43,"n":53,"o":10.47,"t":"2026-10-12T14:45:00Z","v":4872,"vw":10.452973},{"c":10.43,"h":10.44,"l":10.43,"n":12,"o":10.43,"t":"2026-10-12T15:00:00Z","v":547,"vw":10.432487},{"c":10.47,"h":10.47,"l":10.4599,"n":20,"o":10.46,"t":"2026-10-12T15:30:00Z","v":1276,"vw":10.460913},{"c":10.48,"h":10.48,"l":10.48,"n":3,"o":10.48,"t":"2026-10-12T15:45:00Z","v":106,"vw":10.48},{"c":10.48,"h":10.48,"l":10.46,"n":14,"o":10.46,"t":"2026-10-12T16:00:00Z","v":558,"vw":10.47},{"c":10.475,"h":10.475,"l":10.475,"n":8,"o":10.475,"t":"2026-10-12T16:15:00Z","v":247,"vw":10.475},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-12T16:45:00Z","v":100,"vw":10.47},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-12T17:00:00Z","v":100,"vw":10.47},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-12T17:15:00Z","v":108,"vw":10.46},{"c":10.55,"h":10.55,"l":10.465,"n":90,"o":10.465,"t":"2026-10-12T17:30:00Z","v":5572,"vw":10.491121},{"c":10.56,"h":10.56,"l":10.555,"n":11,"o":10.555,"t":"2026-10-12T17:45:00Z","v":2475,"vw":10.555214},{"c":10.56,"h":10.57,"l":10.56,"n":15,"o":10.57,"t":"2026-10-12T18:00:00Z","v":929,"vw":10.56734},{"c":10.62,"h":10.625,"l":10.57,"n":26,"o":10.57,"t":"2026-10-12T18:15:00Z","v":1560,"vw":10.594837},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-12T18:30:00Z","v":100,"vw":10.62},{"c":10.6539,"h":10.6539,"l":10.6539,"n":2,"o":10.6539,"t":"2026-10-12T18:45:00Z","v":105,"vw":10.6539},{"c":10.63,"h":10.63,"l":10.62,"n":20,"o":10.63,"t":"2026-10-12T19:00:00Z","v":609,"vw":10.626667},{"c":10.65,"h":10.665,"l":10.63,"n":67,"o":10.63,"t":"2026-10-12T19:30:00Z","v":3320,"vw":10.645},{"c":10.74,"h":10.79,"l":10.65,"n":170,"o":10.65,"t":"2026-10-12T19:45:00Z","v":7138,"vw":10.689866},{"c":10.67,"h":10.67,"l":10.67,"n":11,"o":10.67,"t":"2026-10-12T20:00:00Z","v":1588,"vw":10.67},{"c":10.62,"h":10.78,"l":10.62,"n":45,"o":10.78,"t":"2026-10-13T13:30:00Z","v":4942,"vw":10.717654},{"c":10.64,"h":10.64,"l":10.55,"n":48,"o":10.59,"t":"2026-10-13T13:45:00Z","v":1830,"vw":10.595},{"c":10.63,"h":10.64,"l":10.63,"n":20,"o":10.64,"t":"2026-10-13T14:00:00Z","v":739,"vw":10.636667},{"c":10.6099,"h":10.6099,"l":10.6099,"n":7,"o":10.6099,"t":"2026-10-13T14:15:00Z","v":342,"vw":10.6099},{"c":10.68,"h":10.69,"l":10.62,"n":42,"o":10.62,"t":"2026-10-13T14:30:00Z","v":2748,"vw":10.664867},{"c":10.68,"h":10.6985,"l":10.65,"n":24,"o":10.6985,"t":"2026-10-13T14:45:00Z","v":1984,"vw":10.670392},{"c":10.73,"h":10.73,"l":10.7099,"n":16,"o":10.7099,"t":"2026-10-13T15:00:00Z","v":1047,"vw":10.717449},{"c":10.68,"h":10.735,"l":10.68,"n":24,"o":10.735,"t":"2026-10-13T15:15:00Z","v":1958,"vw":10.686765},{"c":10.7,"h":10.7,"l":10.6663,"n":22,"o":10.6663,"t":"2026-10-13T15:30:00Z","v":1565,"vw":10.68126},{"c":10.75,"h":10.815,"l":10.68,"n":79,"o":10.68,"t":"2026-10-13T16:00:00Z","v":7385,"vw":10.724603},{"c":10.8156,"h":10.8156,"l":10.76,"n":15,"o":10.77,"t":"2026-10-13T16:15:00Z","v":904,"vw":10.789442},{"c":10.81,"h":10.82,"l":10.7901,"n":18,"o":10.82,"t":"2026-10-13T16:30:00Z","v":2247,"vw":10.801},{"c":10.855,"h":10.855,"l":10.81,"n":82,"o":10.84,"t":"2026-10-13T16:45:00Z","v":4420,"vw":10.826548},{"c":10.91,"h":10.91,"l":10.86,"n":91,"o":10.86,"t":"2026-10-13T17:00:00Z","v":6799,"vw":10.87846},{"c":10.89,"h":10.89,"l":10.89,"n":11,"o":10.89,"t":"2026-10-13T17:15:00Z","v":869,"vw":10.89},{"c":10.895,"h":10.895,"l":10.895,"n":2,"o":10.895,"t":"2026-10-13T17:30:00Z","v":106,"vw":10.895},{"c":10.88,"h":10.9,"l":10.87,"n":15,"o":10.9,"t":"2026-10-13T17:45:00Z","v":887,"vw":10.885714},{"c":10.91,"h":10.91,"l":10.89,"n":8,"o":10.89,"t":"2026-10-13T18:00:00Z","v":431,"vw":10.903333},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-13T18:15:00Z","v":105,"vw":10.9},{"c":10.88,"h":10.895,"l":10.88,"n":12,"o":10.895,"t":"2026-10-13T18:30:00Z","v":407,"vw":10.885},{"c":10.9098,"h":10.9098,"l":10.87,"n":27,"o":10.875,"t":"2026-10-13T18:45:00Z","v":4015,"vw":10.886371},{"c":10.95,"h":10.98,"l":10.9,"n":116,"o":10.9,"t":"2026-10-13T19:00:00Z","v":13622,"vw":10.938187},{"c":11.075,"h":11.29,"l":10.9684,"n":209,"o":10.9684,"t":"2026-10-13T19:15:00Z","v":22075,"vw":11.133967},{"c":11.035,"h":11.12,"l":11.02,"n":109,"o":11.08,"t":"2026-10-13T19:30:00Z","v":6900,"vw":11.063761},{"c":10.87,"h":11.03,"l":10.87,"n":350,"o":11.03,"t":"2026-10-13T19:45:00Z","v":21006,"vw":10.918763},{"c":10.88,"h":10.88,"l":10.88,"n":15,"o":10.88,"t":"2026-10-13T20:00:00Z","v":2577,"vw":10.88},{"c":11.09,"h":11.23,"l":10.92,"n":81,"o":10.97,"t":"2026-10-14T13:30:00Z","v":14168,"vw":11.08678},{"c":11.19,"h":11.216,"l":11.0923,"n":29,"o":11.16,"t":"2026-10-14T13:45:00Z","v":2976,"vw":11.156853},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-14T14:00:00Z","v":302,"vw":11.13},{"c":11.19,"h":11.19,"l":11.12,"n":53,"o":11.145,"t":"2026-10-14T14:15:00Z","v":2807,"vw":11.149933},{"c":11.225,"h":11.225,"l":11.18,"n":11,"o":11.18,"t":"2026-10-14T14:30:00Z","v":1449,"vw":11.213313},{"c":11.23,"h":11.24,"l":11.22,"n":11,"o":11.22,"t":"2026-10-14T14:45:00Z","v":699,"vw":11.22566},{"c":11.12,"h":11.21,"l":11.12,"n":13,"o":11.21,"t":"2026-10-14T15:00:00Z","v":1099,"vw":11.183146},{"c":11.08,"h":11.15,"l":11.07,"n":157,"o":11.15,"t":"2026-10-14T15:15:00Z","v":8106,"vw":11.10036},{"c":11.12,"h":11.12,"l":11.065,"n":12,"o":11.08,"t":"2026-10-14T15:30:00Z","v":807,"vw":11.085403},{"c":11.09,"h":11.12,"l":11.09,"n":10,"o":11.12,"t":"2026-10-14T15:45:00Z","v":275,"vw":11.105},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-14T16:00:00Z","v":104,"vw":11.08},{"c":11.11,"h":11.12,"l":11.1,"n":22,"o":11.115,"t":"2026-10-14T16:15:00Z","v":1004,"vw":11.107717},{"c":11.09,"h":11.105,"l":11.09,"n":12,"o":11.0923,"t":"2026-10-14T16:30:00Z","v":761,"vw":11.094033},{"c":11.05,"h":11.05,"l":11.05,"n":11,"o":11.05,"t":"2026-10-14T16:45:00Z","v":360,"vw":11.05},{"c":11.07,"h":11.07,"l":11.07,"n":9,"o":11.07,"t":"2026-10-14T17:00:00Z","v":250,"vw":11.07},{"c":11.07,"h":11.08,"l":11.07,"n":3,"o":11.08,"t":"2026-10-14T17:15:00Z","v":215,"vw":11.075},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-14T17:30:00Z","v":110,"vw":11.05},{"c":11.05,"h":11.0659,"l":11.05,"n":2,"o":11.0659,"t":"2026-10-14T17:45:00Z","v":350,"vw":11.061357},{"c":11.11,"h":11.11,"l":11.085,"n":21,"o":11.085,"t":"2026-10-14T18:00:00Z","v":1605,"vw":11.09577},{"c":11.1,"h":11.1,"l":11.08,"n":13,"o":11.08,"t":"2026-10-14T18:15:00Z","v":4481,"vw":11.080954},{"c":11.09,"h":11.09,"l":11.05,"n":132,"o":11.08,"t":"2026-10-14T18:30:00Z","v":10163,"vw":11.06397},{"c":11.1,"h":11.125,"l":11.08,"n":39,"o":11.08,"t":"2026-10-14T18:45:00Z","v":1208,"vw":11.1},{"c":11.14,"h":11.15,"l":11.11,"n":47,"o":11.11,"t":"2026-10-14T19:00:00Z","v":3085,"vw":11.144949},{"c":11.13,"h":11.16,"l":11.13,"n":52,"o":11.16,"t":"2026-10-14T19:30:00Z","v":2070,"vw":11.14875},{"c":11.14,"h":11.185,"l":11.1,"n":124,"o":11.1,"t":"2026-10-14T19:45:00Z","v":5341,"vw":11.142549},{"c":11.15,"h":11.15,"l":11.15,"n":6,"o":11.15,"t":"2026-10-14T20:00:00Z","v":2048,"vw":11.15},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-15T12:00:00Z","v":300,"vw":11.09},{"c":11.24,"h":11.37,"l":11.16,"n":125,"o":11.16,"t":"2026-10-15T13:30:00Z","v":5585,"vw":11.203707},{"c":11.49,"h":11.56,"l":11.347933,"n":124,"o":11.35,"t":"2026-10-15T13:45:00Z","v":9984,"vw":11.477886},{"c":11.535,"h":11.6,"l":11.48,"n":103,"o":11.54,"t":"2026-10-15T14:00:00Z","v":3056,"vw":11.520096},{"c":11.37,"h":11.54,"l":11.32,"n":35,"o":11.54,"t":"2026-10-15T14:15:00Z","v":2150,"vw":11.436029},{"c":11.29,"h":11.43,"l":11.29,"n":84,"o":11.35,"t":"2026-10-15T14:30:00Z","v":3019,"vw":11.360516},{"c":11.15,"h":11.29,"l":11.06,"n":82,"o":11.27,"t":"2026-10-15T14:45:00Z","v":4852,"vw":11.194386},{"c":11.04,"h":11.18,"l":11.0301,"n":77,"o":11.095,"t":"2026-10-15T15:00:00Z","v":8921,"vw":11.101817},{"c":11.09,"h":11.09,"l":10.87,"n":92,"o":11.05,"t":"2026-10-15T15:15:00Z","v":8653,"vw":10.97998},{"c":11.255,"h":11.315,"l":11.06,"n":25,"o":11.12,"t":"2026-10-15T15:30:00Z","v":1475,"vw":11.18825},{"c":11.245,"h":11.26,"l":11.2,"n":16,"o":11.21,"t":"2026-10-15T15:45:00Z","v":976,"vw":11.232715},{"c":11.235,"h":11.235,"l":11.21,"n":5,"o":11.21,"t":"2026-10-15T16:00:00Z","v":261,"vw":11.2225},{"c":11.23,"h":11.29,"l":11.215,"n":35,"o":11.215,"t":"2026-10-15T16:15:00Z","v":2122,"vw":11.243077},{"c":11.25,"h":11.25,"l":11.245,"n":7,"o":11.245,"t":"2026-10-15T16:30:00Z","v":326,"vw":11.246667},{"c":11.305,"h":11.305,"l":11.24,"n":19,"o":11.24,"t":"2026-10-15T16:45:00Z","v":3284,"vw":11.247097},{"c":11.305,"h":11.305,"l":11.305,"n":11,"o":11.305,"t":"2026-10-15T17:00:00Z","v":452,"vw":11.305},{"c":11.285,"h":11.305,"l":11.285,"n":2,"o":11.305,"t":"2026-10-15T17:15:00Z","v":200,"vw":11.295},{"c":11.285,"h":11.285,"l":11.285,"n":2,"o":11.285,"t":"2026-10-15T17:30:00Z","v":200,"vw":11.285},{"c":11.225,"h":11.25,"l":11.21,"n":76,"o":11.25,"t":"2026-10-15T17:45:00Z","v":2425,"vw":11.228108},{"c":11.2,"h":11.22,"l":11.18,"n":27,"o":11.22,"t":"2026-10-15T18:00:00Z","v":1151,"vw":11.202107},{"c":11.21,"h":11.21,"l":11.21,"n":29,"o":11.21,"t":"2026-10-15T18:15:00Z","v":931,"vw":11.21},{"c":11.185,"h":11.23,"l":11.17,"n":55,"o":11.215,"t":"2026-10-15T18:45:00Z","v":2545,"vw":11.195},{"c":11.18,"h":11.19,"l":11.175,"n":12,"o":11.175,"t":"2026-10-15T19:00:00Z","v":414,"vw":11.181667},{"c":11.22,"h":11.24,"l":11.175,"n":25,"o":11.18,"t":"2026-10-15T19:15:00Z","v":1699,"vw":11.210417},{"c":11.215,"h":11.215,"l":11.17,"n":52,"o":11.2,"t":"2026-10-15T19:30:00Z","v":3813,"vw":11.185023},{"c":11.185,"h":11.2,"l":11.15,"n":215,"o":11.2,"t":"2026-10-15T19:45:00Z","v":10064,"vw":11.181227},{"c":11.17,"h":11.17,"l":11.17,"n":9,"o":11.17,"t":"2026-10-15T20:00:00Z","v":1721,"vw":11.17},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-15T22:30:00Z","v":500,"vw":11.3},{"c":11.33,"h":11.33,"l":10.95,"n":20,"o":11.23,"t":"2026-10-16T13:30:00Z","v":1868,"vw":11.21484},{"c":11.125,"h":11.32,"l":11.125,"n":8,"o":11.32,"t":"2026-10-16T14:00:00Z","v":3824,"vw":11.314625},{"c":11.13,"h":11.18,"l":11.13,"n":18,"o":11.18,"t":"2026-10-16T14:15:00Z","v":700,"vw":11.153333},{"c":11.15,"h":11.15,"l":11.115,"n":55,"o":11.13,"t":"2026-10-16T14:30:00Z","v":2681,"vw":11.135549},{"c":11.08,"h":11.13,"l":11.08,"n":39,"o":11.13,"t":"2026-10-16T15:00:00Z","v":2260,"vw":11.099693},{"c":11.14,"h":11.14,"l":11.1,"n":21,"o":11.1,"t":"2026-10-16T15:15:00Z","v":663,"vw":11.115},{"c":11.23,"h":11.23,"l":11.14,"n":24,"o":11.14,"t":"2026-10-16T15:30:00Z","v":1306,"vw":11.199},{"c":11.31,"h":11.34,"l":11.205,"n":60,"o":11.28,"t":"2026-10-16T15:45:00Z","v":4054,"vw":11.275063},{"c":11.27,"h":11.29,"l":11.25,"n":28,"o":11.27,"t":"2026-10-16T16:00:00Z","v":1435,"vw":11.267083},{"c":11.255,"h":11.28,"l":11.255,"n":14,"o":11.28,"t":"2026-10-16T16:15:00Z","v":684,"vw":11.268},{"c":11.31,"h":11.31,"l":11.21,"n":97,"o":11.265,"t":"2026-10-16T16:30:00Z","v":4894,"vw":11.238554},{"c":11.295,"h":11.295,"l":11.26,"n":31,"o":11.28,"t":"2026-10-16T16:45:00Z","v":1046,"vw":11.283571},{"c":11.26,"h":11.295,"l":11.25,"n":35,"o":11.295,"t":"2026-10-16T17:00:00Z","v":2131,"vw":11.26433},{"c":11.245,"h":11.27,"l":11.24,"n":15,"o":11.27,"t":"2026-10-16T17:15:00Z","v":1030,"vw":11.258333},{"c":11.27,"h":11.27,"l":11.24,"n":17,"o":11.24,"t":"2026-10-16T17:30:00Z","v":828,"vw":11.25947},{"c":11.3,"h":11.3,"l":11.27,"n":46,"o":11.29,"t":"2026-10-16T17:45:00Z","v":2743,"vw":11.280261},{"c":11.32,"h":11.33,"l":11.285,"n":62,"o":11.285,"t":"2026-10-16T18:00:00Z","v":2561,"vw":11.313893},{"c":11.355,"h":11.39,"l":11.34,"n":39,"o":11.37,"t":"2026-10-16T18:15:00Z","v":1897,"vw":11.365},{"c":11.32,"h":11.38,"l":11.32,"n":68,"o":11.365,"t":"2026-10-16T18:30:00Z","v":4338,"vw":11.361437},{"c":11.31,"h":11.31,"l":11.3,"n":15,"o":11.3,"t":"2026-10-16T18:45:00Z","v":545,"vw":11.307},{"c":11.385,"h":11.49,"l":11.32,"n":173,"o":11.32,"t":"2026-10-16T19:00:00Z","v":13333,"vw":11.416798},{"c":11.39,"h":11.45,"l":11.39,"n":69,"o":11.44,"t":"2026-10-16T19:15:00Z","v":3833,"vw":11.415472},{"c":11.35,"h":11.4,"l":11.34,"n":91,"o":11.3916,"t":"2026-10-16T19:30:00Z","v":4947,"vw":11.361636},{"c":11.28,"h":11.37,"l":11.23,"n":219,"o":11.345,"t":"2026-10-16T19:45:00Z","v":8061,"vw":11.307643},{"c":11.25,"h":11.25,"l":11.25,"n":7,"o":11.25,"t":"2026-10-16T20:00:00Z","v":1359,"vw":11.25},{"c":11.14,"h":11.2,"l":10.99,"n":96,"o":11.18,"t":"2026-10-19T13:30:00Z","v":8246,"vw":11.097801},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-19T13:45:00Z","v":178,"vw":11.05},{"c":11.4996,"h":11.4996,"l":11.4996,"n":1,"o":11.4996,"t":"2026-10-19T14:00:00Z","v":10000,"vw":11.4996},{"c":11.635,"h":11.65,"l":11.29,"n":311,"o":11.29,"t":"2026-10-19T14:15:00Z","v":19159,"vw":11.477036},{"c":11.595,"h":11.595,"l":11.59,"n":19,"o":11.59,"t":"2026-10-19T14:30:00Z","v":554,"vw":11.59375},{"c":11.605,"h":11.605,"l":11.605,"n":11,"o":11.605,"t":"2026-10-19T14:45:00Z","v":507,"vw":11.605},{"c":11.605,"h":11.605,"l":11.605,"n":6,"o":11.605,"t":"2026-10-19T15:00:00Z","v":406,"vw":11.605},{"c":11.625,"h":11.63,"l":11.59,"n":12,"o":11.63,"t":"2026-10-19T15:15:00Z","v":623,"vw":11.613},{"c":11.67,"h":11.67,"l":11.66,"n":11,"o":11.66,"t":"2026-10-19T15:30:00Z","v":753,"vw":11.662083},{"c":11.69,"h":11.69,"l":11.6298,"n":111,"o":11.66,"t":"2026-10-19T15:45:00Z","v":3357,"vw":11.650206},{"c":11.665,"h":11.72,"l":11.665,"n":24,"o":11.72,"t":"2026-10-19T16:00:00Z","v":1310,"vw":11.69263},{"c":11.655,"h":11.665,"l":11.655,"n":5,"o":11.665,"t":"2026-10-19T16:15:00Z","v":323,"vw":11.66},{"c":11.65,"h":11.665,"l":11.65,"n":19,"o":11.65,"t":"2026-10-19T16:30:00Z","v":804,"vw":11.652431},{"c":11.67,"h":11.67,"l":11.64,"n":17,"o":11.64,"t":"2026-10-19T16:45:00Z","v":850,"vw":11.6525},{"c":11.69,"h":11.71,"l":11.68,"n":10,"o":11.69,"t":"2026-10-19T17:00:00Z","v":4405,"vw":11.699934},{"c":11.72,"h":11.72,"l":11.65,"n":89,"o":11.695,"t":"2026-10-19T17:15:00Z","v":12214,"vw":11.678333},{"c":11.79,"h":11.79,"l":11.73,"n":10,"o":11.73,"t":"2026-10-19T17:30:00Z","v":382,"vw":11.754},{"c":11.81,"h":11.82,"l":11.77,"n":51,"o":11.77,"t":"2026-10-19T17:45:00Z","v":9509,"vw":11.7985},{"c":11.825,"h":11.845,"l":11.79,"n":71,"o":11.84,"t":"2026-10-19T18:00:00Z","v":2616,"vw":11.818558},{"c":11.8,"h":11.85,"l":11.8,"n":27,"o":11.8,"t":"2026-10-19T18:15:00Z","v":914,"vw":11.824167},{"c":11.81,"h":11.81,"l":11.78,"n":21,"o":11.81,"t":"2026-10-19T18:30:00Z","v":1472,"vw":11.805029},{"c":11.87,"h":11.87,"l":11.83,"n":45,"o":11.85,"t":"2026-10-19T18:45:00Z","v":811,"vw":11.855},{"c":11.9,"h":11.9,"l":11.89,"n":3,"o":11.89,"t":"2026-10-19T19:00:00Z","v":201,"vw":11.895},{"c":12.15,"h":12.35,"l":11.87,"n":358,"o":11.8943,"t":"2026-10-19T19:15:00Z","v":24919,"vw":12.004523},{"c":12.14,"h":12.23,"l":12.08,"n":296,"o":12.12,"t":"2026-10-19T19:30:00Z","v":8532,"vw":12.13534},{"c":12.18,"h":12.19,"l":11.99,"n":334,"o":12.16,"t":"2026-10-19T19:45:00Z","v":17091,"vw":12.114399},{"c":12.14,"h":12.14,"l":12.14,"n":9,"o":12.14,"t":"2026-10-19T20:00:00Z","v":3167,"vw":12.14},{"c":12.0901,"h":12.0901,"l":12.0901,"n":1,"o":12.0901,"t":"2026-10-19T20:45:00Z","v":293,"vw":12.0901},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-20T13:15:00Z","v":112,"vw":11.98},{"c":12.09,"h":12.16,"l":12,"n":63,"o":12.14,"t":"2026-10-20T13:30:00Z","v":3184,"vw":12.098002},{"c":12.53,"h":12.53,"l":12.19,"n":108,"o":12.36,"t":"2026-10-20T13:45:00Z","v":12411,"vw":12.416313},{"c":12.65,"h":12.68,"l":12.51,"n":75,"o":12.52,"t":"2026-10-20T14:00:00Z","v":4410,"vw":12.613591},{"c":13.1048,"h":13.27,"l":12.67,"n":212,"o":12.8299,"t":"2026-10-20T14:15:00Z","v":12993,"vw":13.05882},{"c":13.21,"h":13.21,"l":13.1,"n":72,"o":13.13,"t":"2026-10-20T14:30:00Z","v":4374,"vw":13.154916},{"c":13.35,"h":13.43,"l":13.14,"n":125,"o":13.1401,"t":"2026-10-20T14:45:00Z","v":11650,"vw":13.238734},{"c":13.225,"h":13.325,"l":13.225,"n":25,"o":13.29,"t":"2026-10-20T15:00:00Z","v":1530,"vw":13.271414},{"c":13.3,"h":13.34,"l":13.16,"n":109,"o":13.3,"t":"2026-10-20T15:15:00Z","v":5983,"vw":13.24159},{"c":13.33,"h":13.38,"l":13.25,"n":61,"o":13.315,"t":"2026-10-20T15:30:00Z","v":5589,"vw":13.329679},{"c":13.38,"h":13.38,"l":13.27,"n":33,"o":13.27,"t":"2026-10-20T15:45:00Z","v":2190,"vw":13.312264},{"c":13.33,"h":13.38,"l":13.2521,"n":17,"o":13.38,"t":"2026-10-20T16:00:00Z","v":1181,"vw":13.354829},{"c":13.27,"h":13.38,"l":13.21,"n":58,"o":13.33,"t":"2026-10-20T16:15:00Z","v":2598,"vw":13.278586},{"c":13.32,"h":13.44,"l":13.2,"n":131,"o":13.3,"t":"2026-10-20T16:30:00Z","v":5253,"vw":13.375353},{"c":13.24,"h":13.32,"l":13.19,"n":49,"o":13.32,"t":"2026-10-20T16:45:00Z","v":2848,"vw":13.227491},{"c":13.26,"h":13.32,"l":13.21,"n":37,"o":13.21,"t":"2026-10-20T17:00:00Z","v":2037,"vw":13.26},{"c":13.24,"h":13.32,"l":13.2,"n":14,"o":13.32,"t":"2026-10-20T17:15:00Z","v":4552,"vw":13.211765},{"c":13.19,"h":13.29,"l":13.19,"n":17,"o":13.29,"t":"2026-10-20T17:30:00Z","v":825,"vw":13.265833},{"c":13.156,"h":13.2658,"l":13.156,"n":19,"o":13.24,"t":"2026-10-20T17:45:00Z","v":1384,"vw":13.229445},{"c":13.09,"h":13.3,"l":13.09,"n":96,"o":13.195,"t":"2026-10-20T18:00:00Z","v":2946,"vw":13.194297},{"c":13.095,"h":13.095,"l":13.06,"n":35,"o":13.08,"t":"2026-10-20T18:15:00Z","v":1073,"vw":13.076757},{"c":13.07,"h":13.16,"l":13,"n":80,"o":13,"t":"2026-10-20T18:30:00Z","v":7307,"vw":13.096712},{"c":13.09,"h":13.11,"l":13.05,"n":50,"o":13.09,"t":"2026-10-20T18:45:00Z","v":8172,"vw":13.067105},{"c":13,"h":13.07,"l":13,"n":10,"o":13.07,"t":"2026-10-20T19:00:00Z","v":585,"vw":13.0175},{"c":12.97,"h":13.14,"l":12.97,"n":127,"o":13.14,"t":"2026-10-20T19:15:00Z","v":5203,"vw":13.050086},{"c":12.93,"h":12.96,"l":12.89,"n":111,"o":12.96,"t":"2026-10-20T19:30:00Z","v":4198,"vw":12.918458},{"c":12.71,"h":12.93,"l":12.71,"n":275,"o":12.9,"t":"2026-10-20T19:45:00Z","v":12310,"vw":12.808452},{"c":12.78,"h":12.78,"l":12.78,"n":9,"o":12.78,"t":"2026-10-20T20:00:00Z","v":2861,"vw":12.78},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-20T21:00:00Z","v":177,"vw":12.6},{"c":12.815,"h":12.815,"l":12.78,"n":4,"o":12.78,"t":"2026-10-21T11:15:00Z","v":532,"vw":12.7975},{"c":12.6,"h":12.7133,"l":12.51,"n":43,"o":12.63,"t":"2026-10-21T13:30:00Z","v":2952,"vw":12.608731},{"c":12.58,"h":12.64,"l":12.56,"n":42,"o":12.57,"t":"2026-10-21T13:45:00Z","v":1452,"vw":12.591978},{"c":12.46,"h":12.63,"l":12.28,"n":108,"o":12.63,"t":"2026-10-21T14:00:00Z","v":3531,"vw":12.457551},{"c":12.44,"h":12.5,"l":12.375,"n":9,"o":12.5,"t":"2026-10-21T14:15:00Z","v":499,"vw":12.447143},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-21T14:30:00Z","v":100,"vw":12.43},{"c":12.31,"h":12.32,"l":12.28,"n":20,"o":12.32,"t":"2026-10-21T14:45:00Z","v":945,"vw":12.295709},{"c":12.3163,"h":12.3163,"l":12.1601,"n":31,"o":12.24,"t":"2026-10-21T15:00:00Z","v":2329,"vw":12.220907},{"c":12.35,"h":12.35,"l":12.205,"n":25,"o":12.205,"t":"2026-10-21T15:15:00Z","v":2293,"vw":12.289938},{"c":12.29,"h":12.29,"l":12.21,"n":6,"o":12.21,"t":"2026-10-21T15:45:00Z","v":243,"vw":12.25},{"c":12.33,"h":12.33,"l":12.25,"n":38,"o":12.26,"t":"2026-10-21T16:00:00Z","v":2056,"vw":12.266003},{"c":12.31,"h":12.325,"l":12.29,"n":18,"o":12.29,"t":"2026-10-21T16:15:00Z","v":1716,"vw":12.293667},{"c":12.345,"h":12.345,"l":12.29,"n":17,"o":12.29,"t":"2026-10-21T16:45:00Z","v":723,"vw":12.325},{"c":12.3,"h":12.335,"l":12.3,"n":9,"o":12.335,"t":"2026-10-21T17:00:00Z","v":355,"vw":12.323333},{"c":12.25,"h":12.3,"l":12.25,"n":33,"o":12.3,"t":"2026-10-21T17:15:00Z","v":5508,"vw":12.251071},{"c":12.3786,"h":12.3786,"l":12.23,"n":24,"o":12.24,"t":"2026-10-21T17:30:00Z","v":1497,"vw":12.291278},{"c":12.17,"h":12.3999,"l":12.14,"n":56,"o":12.3999,"t":"2026-10-21T17:45:00Z","v":2747,"vw":12.231448},{"c":12.18,"h":12.18,"l":12.08,"n":28,"o":12.08,"t":"2026-10-21T18:00:00Z","v":5642,"vw":12.086074},{"c":12.1678,"h":12.1678,"l":12.11,"n":16,"o":12.11,"t":"2026-10-21T18:15:00Z","v":621,"vw":12.147532},{"c":12.17,"h":12.17,"l":12.14,"n":37,"o":12.14,"t":"2026-10-21T18:30:00Z","v":1276,"vw":12.148},{"c":12.2007,"h":12.2007,"l":12.0828,"n":39,"o":12.155,"t":"2026-10-21T18:45:00Z","v":2095,"vw":12.145963},{"c":12.0301,"h":12.13,"l":12.0301,"n":24,"o":12.13,"t":"2026-10-21T19:00:00Z","v":1028,"vw":12.072967},{"c":12.21,"h":12.21,"l":12.12,"n":60,"o":12.13,"t":"2026-10-21T19:15:00Z","v":2793,"vw":12.172857},{"c":12.19,"h":12.21,"l":12.16,"n":26,"o":12.16,"t":"2026-10-21T19:30:00Z","v":1822,"vw":12.18931},{"c":12.17,"h":12.32,"l":12.17,"n":274,"o":12.2039,"t":"2026-10-21T19:45:00Z","v":9695,"vw":12.233025},{"c":12.23,"h":12.23,"l":12.23,"n":8,"o":12.23,"t":"2026-10-21T20:00:00Z","v":1520,"vw":12.23},{"c":12.29,"h":12.35,"l":12.22,"n":28,"o":12.24,"t":"2026-10-22T13:30:00Z","v":1559,"vw":12.266415},{"c":12.3801,"h":12.3801,"l":12.2625,"n":10,"o":12.2625,"t":"2026-10-22T13:45:00Z","v":1830,"vw":12.366314},{"c":12.53,"h":12.53,"l":12.53,"n":10,"o":12.53,"t":"2026-10-22T14:00:00Z","v":152,"vw":12.53},{"c":12.52,"h":12.52,"l":12.465,"n":3,"o":12.465,"t":"2026-10-22T14:30:00Z","v":233,"vw":12.49381},{"c":12.39,"h":12.425,"l":12.39,"n":10,"o":12.425,"t":"2026-10-22T14:45:00Z","v":1418,"vw":12.402963},{"c":12.35,"h":12.35,"l":12.32,"n":17,"o":12.32,"t":"2026-10-22T15:00:00Z","v":634,"vw":12.336111},{"c":12.1026,"h":12.1026,"l":12.1026,"n":1,"o":12.1026,"t":"2026-10-22T15:15:00Z","v":250,"vw":12.1026},{"c":12.195,"h":12.3,"l":12.195,"n":18,"o":12.25,"t":"2026-10-22T15:30:00Z","v":689,"vw":12.268},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-22T15:45:00Z","v":115,"vw":12.32},{"c":12.235,"h":12.31,"l":12.19,"n":18,"o":12.29,"t":"2026-10-22T16:00:00Z","v":2364,"vw":12.215751},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-22T16:15:00Z","v":450,"vw":12.2},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-22T16:30:00Z","v":100,"vw":12.28},{"c":12.27,"h":12.27,"l":12.26,"n":14,"o":12.26,"t":"2026-10-22T17:00:00Z","v":383,"vw":12.265},{"c":12.29,"h":12.29,"l":12.205,"n":21,"o":12.205,"t":"2026-10-22T17:15:00Z","v":819,"vw":12.256733},{"c":12.15,"h":12.28,"l":12.15,"n":16,"o":12.28,"t":"2026-10-22T17:30:00Z","v":1095,"vw":12.226354},{"c":12.13,"h":12.13,"l":12.13,"n":23,"o":12.13,"t":"2026-10-22T18:00:00Z","v":2821,"vw":12.13},{"c":12.25,"h":12.25,"l":12.15,"n":34,"o":12.19,"t":"2026-10-22T18:15:00Z","v":1496,"vw":12.208125},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-22T18:45:00Z","v":100,"vw":12.16},{"c":12.13,"h":12.155,"l":12.1,"n":23,"o":12.1,"t":"2026-10-22T19:15:00Z","v":1892,"vw":12.123438},{"c":12.075,"h":12.1,"l":12.075,"n":42,"o":12.1,"t":"2026-10-22T19:30:00Z","v":1363,"vw":12.09316},{"c":12.08,"h":12.19,"l":12,"n":269,"o":12.18,"t":"2026-10-22T19:45:00Z","v":8621,"vw":12.102492},{"c":12.11,"h":12.11,"l":12.11,"n":8,"o":12.11,"t":"2026-10-22T20:00:00Z","v":1228,"vw":12.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2867157794447723,"strike":15.382842205552278,"iv":0.8404181441714444,"gamma":0.09705029105411912,"theta":-0.01367900423077873,"vega":0.009328728748411601,"rho":0.0016492985952035499,"breakevenPct":29.393542402948402},{"delta":0.25,"premium":0.36345508052980424,"strike":14.615449194701958,"iv":0.7969563549531068,"gamma":0.1162232704913449,"theta":-0.014800533514475328,"vega":0.010644639542855773,"rho":0.00205959595294401,"breakevenPct":23.690373866488546},{"delta":0.3,"premium":1.075,"strike":20.52333933348725,"iv":2.2257306851193763,"gamma":0.04594726819046231,"theta":-0.04600303013728552,"vega":0.011827860824349577,"rho":0.0020051290293433546,"breakevenPct":78.35127443011768},{"delta":0.35,"premium":1.1095880095850554,"strike":16.845880095850553,"iv":1.7948686385765669,"gamma":0.06251520494586554,"theta":-0.039557577054343374,"vega":0.012595468282286137,"rho":0.0024504369405826676,"breakevenPct":48.269761399138},{"delta":0.4,"premium":0.8406453455395619,"strike":14.156453455395619,"iv":1.0857297304810651,"gamma":0.12145562106763794,"theta":-0.02476206862473261,"vega":0.013158077875093035,"rho":0.003120694727052874,"breakevenPct":23.84061767906839},{"delta":0.45,"premium":0.8178497942386831,"strike":12.804526748971194,"iv":0.7910037037037038,"gamma":0.14513847736625515,"theta":-0.01869320987654321,"vega":0.0134,"rho":0.0036100639938985313,"breakevenPct":12.488658490585275},{"delta":0.5,"premium":0.9807441700960219,"strike":12.46159122085048,"iv":0.8089049382716049,"gamma":0.1422235253772291,"theta":-0.01920761316872428,"vega":0.0134,"rho":0.0039629735003256705,"breakevenPct":11.001943773298944},{"delta":0.55,"premium":1.143638545953361,"strike":12.118655692729767,"iv":0.8268061728395062,"gamma":0.13930857338820302,"theta":-0.01972201646090535,"vega":0.0134,"rho":0.00431588300675281,"breakevenPct":9.515229056012613},{"delta":0.6,"premium":1.4207594936708858,"strike":11.724050632911393,"iv":0.8918599999999999,"gamma":0.12756556962025317,"theta":-0.02061746835443038,"vega":0.01304126582278481,"rho":0.004581546203397197,"breakevenPct":8.545087750472986},{"delta":0.65,"premium":1.75831223628692,"strike":11.30210970464135,"iv":0.9818600000000001,"gamma":0.11115206751054851,"theta":-0.02171451476793249,"vega":0.012492742616033755,"rho":0.004801051566425633,"breakevenPct":7.848240635245833},{"delta":0.7,"premium":2.1748253707465968,"strike":10.788090459701095,"iv":1.0774283904706714,"gamma":0.09505822426471053,"theta":-0.022155463392247842,"vega":0.01170644677000019,"rho":0.00495716333845424,"breakevenPct":7.043070441351711},{"delta":0.75,"premium":2.7904076621078544,"strike":10.041930106535935,"iv":1.187035399170219,"gamma":0.07977028153481802,"theta":-0.020942306322697994,"vega":0.0103206959601417,"rho":0.004953451831764969,"breakevenPct":5.964804035043674},{"delta":0.8,"premium":3.405989953469112,"strike":9.295769753370774,"iv":1.2966424078697663,"gamma":0.0644823388049255,"theta":-0.019729149253148146,"vega":0.00893494515028321,"rho":0.004949740325075698,"breakevenPct":4.8865376287356375},{"delta":0.85,"premium":4.021572244830368,"strike":8.549609400205615,"iv":1.4062494165693133,"gamma":0.04919439607503302,"theta":-0.0185159921835983,"vega":0.0075491943404247235,"rho":0.004946028818386427,"breakevenPct":3.808271222427604},{"delta":0.9,"premium":3.0413043478260953,"strike":9.246376811594196,"iv":0.8352782608695677,"gamma":0.06409855072463741,"theta":-0.009460869565217415,"vega":0.005973913043478258,"rho":0.0062013497431598515,"breakevenPct":1.4672267499611178}],"put":[{"delta":0.1,"premium":1.075,"strike":5.4428816799996795,"iv":3.876559136373852,"gamma":0.013491058541590465,"theta":-0.03949917021110842,"vega":0.005957412531152374,"rho":-0.0018141558990786696,"breakevenPct":63.931612881918404},{"delta":0.15,"premium":1.075,"strike":7.344532373591899,"iv":2.749997786890383,"gamma":0.02520335005243427,"theta":-0.037230422986362754,"vega":0.007916874937546843,"rho":-0.002298176081438922,"breakevenPct":48.22846925192486},{"delta":0.2,"premium":0.5024293379670436,"strike":9.880877941589164,"iv":1.102659217047142,"gamma":0.07865831633570532,"theta":-0.01791173393322438,"vega":0.009524001766934721,"rho":-0.0023464001035988034,"breakevenPct":22.55616347132849},{"delta":0.25,"premium":0.744825189820185,"strike":10.148434122364574,"iv":1.282772554045601,"gamma":0.09379194238232111,"theta":-0.022515804582104317,"vega":0.010738161969627447,"rho":-0.00302380405304246,"breakevenPct":22.348398575190842},{"delta":0.3,"premium":0.5604461506600656,"strike":11.120892301320131,"iv":0.7559055874812507,"gamma":0.13374142221104615,"theta":-0.014870337639195335,"vega":0.01171512885291211,"rho":-0.003372290585893743,"breakevenPct":12.795655238149743},{"delta":0.35,"premium":0.7245812699057468,"strike":11.449162539811493,"iv":0.7700185122455334,"gamma":0.13802020405904983,"theta":-0.015926970335537628,"vega":0.012344281633751501,"rho":-0.0039793689760517816,"breakevenPct":11.440286788557},{"delta":0.4,"premium":0.8887163891514281,"strike":11.777432778302856,"iv":0.7841314370098162,"gamma":0.1422989859070535,"theta":-0.016983603031879926,"vega":0.012973434414590894,"rho":-0.00458644736620982,"breakevenPct":10.084918338964254},{"delta":0.45,"premium":1.0686567164179104,"strike":12.114427860696518,"iv":0.7943980099502487,"gamma":0.14501691542288556,"theta":-0.017677114427860696,"vega":0.0134,"rho":-0.0052071188402092764,"breakevenPct":8.788016975403735},{"delta":0.5,"premium":1.2818763326226013,"strike":12.469793887704336,"iv":0.7965657427149964,"gamma":0.14444832977967306,"theta":-0.017606041222459134,"vega":0.0134,"rho":-0.005856411776458676,"breakevenPct":7.6142233271533035},{"delta":0.55,"premium":1.4950959488272924,"strike":12.825159914712154,"iv":0.798733475479744,"gamma":0.14387974413646057,"theta":-0.017534968017057572,"vega":0.0134,"rho":-0.006505704712708076,"breakevenPct":6.440429678902871},{"delta":0.6,"premium":2.550477707006369,"strike":13.80891719745223,"iv":1.0935987261146496,"gamma":0.10582356687898091,"theta":-0.023809554140127386,"vega":0.013157324840764331,"rho":-0.007808050446090982,"breakevenPct":7.031878691611394},{"delta":0.65,"premium":4.16986356340289,"strike":15.412520064205458,"iv":1.406800963081862,"gamma":0.07825473515248794,"theta":-0.02918443017656501,"vega":0.01260561797752809,"rho":-0.009560055414399277,"breakevenPct":7.162208911622059},{"delta":0.7,"premium":5.440830398019228,"strike":16.797111997714495,"iv":1.522758620982433,"gamma":0.06626496982158951,"theta":-0.029177865968532234,"vega":0.011727797131862245,"rho":-0.011041727972051458,"breakevenPct":6.223933941409856},{"delta":0.75,"premium":6.530468249784574,"strike":18.054386442059126,"iv":1.5457217455604033,"gamma":0.05958511149602093,"theta":-0.02661929494098055,"vega":0.01066754024205506,"rho":-0.01238173328326303,"breakevenPct":4.839651591457054},{"delta":0.8,"premium":3.2543359375000023,"strike":15.134375000000002,"iv":0.8094550000000003,"gamma":0.10168046874999996,"theta":-0.01185296875,"vega":0.009558906249999997,"rho":-0.010283604014614119,"breakevenPct":1.898934248554908},{"delta":0.85,"premium":4.7582421875,"strike":16.696875,"iv":0.9519549999999999,"gamma":0.07238359375000002,"theta":-0.011306093750000001,"vega":0.00791828125,"rho":-0.011942398645096611,"breakevenPct":1.4150882535094969},{"delta":0.9,"premium":5.73433962264151,"strike":17.760377358490565,"iv":0.9467516981132075,"gamma":0.053773584905660365,"theta":-0.007930377358490562,"vega":0.005927169811320753,"rho":-0.01318652455797223,"breakevenPct":0.6933300095040658}]},"raw":{"call":[{"delta":0.2,"premium":0.2867157794447723,"strike":15.382842205552278,"iv":0.8404181441714444,"gamma":0.09705029105411912,"theta":-0.01367900423077873,"vega":0.009328728748411601,"rho":0.0016492985952035499,"breakevenPct":29.393542402948402},{"delta":0.25,"premium":0.36345508052980424,"strike":14.615449194701958,"iv":0.7969563549531068,"gamma":0.1162232704913449,"theta":-0.014800533514475328,"vega":0.010644639542855773,"rho":0.00205959595294401,"breakevenPct":23.690373866488546},{"delta":0.3,"premium":1.075,"strike":20.52333933348725,"iv":2.2257306851193763,"gamma":0.04594726819046231,"theta":-0.04600303013728552,"vega":0.011827860824349577,"rho":0.0020051290293433546,"breakevenPct":78.35127443011768},{"delta":0.35,"premium":1.1095880095850554,"strike":16.845880095850553,"iv":1.7948686385765669,"gamma":0.06251520494586554,"theta":-0.039557577054343374,"vega":0.012595468282286137,"rho":0.0024504369405826676,"breakevenPct":48.269761399138},{"delta":0.4,"premium":0.8406453455395619,"strike":14.156453455395619,"iv":1.0857297304810651,"gamma":0.12145562106763794,"theta":-0.02476206862473261,"vega":0.013158077875093035,"rho":0.003120694727052874,"breakevenPct":23.84061767906839},{"delta":0.45,"premium":0.8178497942386831,"strike":12.804526748971194,"iv":0.7910037037037038,"gamma":0.14513847736625515,"theta":-0.01869320987654321,"vega":0.0134,"rho":0.0036100639938985313,"breakevenPct":12.488658490585275},{"delta":0.5,"premium":0.9807441700960219,"strike":12.46159122085048,"iv":0.8089049382716049,"gamma":0.1422235253772291,"theta":-0.01920761316872428,"vega":0.0134,"rho":0.0039629735003256705,"breakevenPct":11.001943773298944},{"delta":0.55,"premium":1.143638545953361,"strike":12.118655692729767,"iv":0.8268061728395062,"gamma":0.13930857338820302,"theta":-0.01972201646090535,"vega":0.0134,"rho":0.00431588300675281,"breakevenPct":9.515229056012613},{"delta":0.6,"premium":1.4207594936708858,"strike":11.724050632911393,"iv":0.8918599999999999,"gamma":0.12756556962025317,"theta":-0.02061746835443038,"vega":0.01304126582278481,"rho":0.004581546203397197,"breakevenPct":8.545087750472986},{"delta":0.65,"premium":1.75831223628692,"strike":11.30210970464135,"iv":0.9818600000000001,"gamma":0.11115206751054851,"theta":-0.02171451476793249,"vega":0.012492742616033755,"rho":0.004801051566425633,"breakevenPct":7.848240635245833},{"delta":0.7,"premium":2.1748253707465968,"strike":10.788090459701095,"iv":1.0774283904706714,"gamma":0.09505822426471053,"theta":-0.022155463392247842,"vega":0.01170644677000019,"rho":0.00495716333845424,"breakevenPct":7.043070441351711},{"delta":0.75,"premium":2.7904076621078544,"strike":10.041930106535935,"iv":1.187035399170219,"gamma":0.07977028153481802,"theta":-0.020942306322697994,"vega":0.0103206959601417,"rho":0.004953451831764969,"breakevenPct":5.964804035043674},{"delta":0.8,"premium":3.405989953469112,"strike":9.295769753370774,"iv":1.2966424078697663,"gamma":0.0644823388049255,"theta":-0.019729149253148146,"vega":0.00893494515028321,"rho":0.004949740325075698,"breakevenPct":4.8865376287356375},{"delta":0.85,"premium":4.021572244830368,"strike":8.549609400205615,"iv":1.4062494165693133,"gamma":0.04919439607503302,"theta":-0.0185159921835983,"vega":0.0075491943404247235,"rho":0.004946028818386427,"breakevenPct":3.808271222427604},{"delta":0.9,"premium":3.0413043478260953,"strike":9.246376811594196,"iv":0.8352782608695677,"gamma":0.06409855072463741,"theta":-0.009460869565217415,"vega":0.005973913043478258,"rho":0.0062013497431598515,"breakevenPct":1.4672267499611178}],"put":[{"delta":0.1,"premium":1.075,"strike":5.4428816799996795,"iv":3.876559136373852,"gamma":0.013491058541590465,"theta":-0.03949917021110842,"vega":0.005957412531152374,"rho":-0.0018141558990786696,"breakevenPct":63.931612881918404},{"delta":0.15,"premium":1.075,"strike":7.344532373591899,"iv":2.749997786890383,"gamma":0.02520335005243427,"theta":-0.037230422986362754,"vega":0.007916874937546843,"rho":-0.002298176081438922,"breakevenPct":48.22846925192486},{"delta":0.2,"premium":0.5024293379670436,"strike":9.880877941589164,"iv":1.102659217047142,"gamma":0.07865831633570532,"theta":-0.01791173393322438,"vega":0.009524001766934721,"rho":-0.0023464001035988034,"breakevenPct":22.55616347132849},{"delta":0.25,"premium":0.744825189820185,"strike":10.148434122364574,"iv":1.282772554045601,"gamma":0.09379194238232111,"theta":-0.022515804582104317,"vega":0.010738161969627447,"rho":-0.00302380405304246,"breakevenPct":22.348398575190842},{"delta":0.3,"premium":0.5604461506600656,"strike":11.120892301320131,"iv":0.7559055874812507,"gamma":0.13374142221104615,"theta":-0.014870337639195335,"vega":0.01171512885291211,"rho":-0.003372290585893743,"breakevenPct":12.795655238149743},{"delta":0.35,"premium":0.7245812699057468,"strike":11.449162539811493,"iv":0.7700185122455334,"gamma":0.13802020405904983,"theta":-0.015926970335537628,"vega":0.012344281633751501,"rho":-0.0039793689760517816,"breakevenPct":11.440286788557},{"delta":0.4,"premium":0.8887163891514281,"strike":11.777432778302856,"iv":0.7841314370098162,"gamma":0.1422989859070535,"theta":-0.016983603031879926,"vega":0.012973434414590894,"rho":-0.00458644736620982,"breakevenPct":10.084918338964254},{"delta":0.45,"premium":1.0686567164179104,"strike":12.114427860696518,"iv":0.7943980099502487,"gamma":0.14501691542288556,"theta":-0.017677114427860696,"vega":0.0134,"rho":-0.0052071188402092764,"breakevenPct":8.788016975403735},{"delta":0.5,"premium":1.2818763326226013,"strike":12.469793887704336,"iv":0.7965657427149964,"gamma":0.14444832977967306,"theta":-0.017606041222459134,"vega":0.0134,"rho":-0.005856411776458676,"breakevenPct":7.6142233271533035},{"delta":0.55,"premium":1.4950959488272924,"strike":12.825159914712154,"iv":0.798733475479744,"gamma":0.14387974413646057,"theta":-0.017534968017057572,"vega":0.0134,"rho":-0.006505704712708076,"breakevenPct":6.440429678902871},{"delta":0.6,"premium":2.550477707006369,"strike":13.80891719745223,"iv":1.0935987261146496,"gamma":0.10582356687898091,"theta":-0.023809554140127386,"vega":0.013157324840764331,"rho":-0.007808050446090982,"breakevenPct":7.031878691611394},{"delta":0.65,"premium":4.16986356340289,"strike":15.412520064205458,"iv":1.406800963081862,"gamma":0.07825473515248794,"theta":-0.02918443017656501,"vega":0.01260561797752809,"rho":-0.009560055414399277,"breakevenPct":7.162208911622059},{"delta":0.7,"premium":5.440830398019228,"strike":16.797111997714495,"iv":1.522758620982433,"gamma":0.06626496982158951,"theta":-0.029177865968532234,"vega":0.011727797131862245,"rho":-0.011041727972051458,"breakevenPct":6.223933941409856},{"delta":0.75,"premium":6.530468249784574,"strike":18.054386442059126,"iv":1.5457217455604033,"gamma":0.05958511149602093,"theta":-0.02661929494098055,"vega":0.01066754024205506,"rho":-0.01238173328326303,"breakevenPct":4.839651591457054},{"delta":0.8,"premium":3.2543359375000023,"strike":15.134375000000002,"iv":0.8094550000000003,"gamma":0.10168046874999996,"theta":-0.01185296875,"vega":0.009558906249999997,"rho":-0.010283604014614119,"breakevenPct":1.898934248554908},{"delta":0.85,"premium":4.7582421875,"strike":16.696875,"iv":0.9519549999999999,"gamma":0.07238359375000002,"theta":-0.011306093750000001,"vega":0.00791828125,"rho":-0.011942398645096611,"breakevenPct":1.4150882535094969},{"delta":0.9,"premium":5.73433962264151,"strike":17.760377358490565,"iv":0.9467516981132075,"gamma":0.053773584905660365,"theta":-0.007930377358490562,"vega":0.005927169811320753,"rho":-0.01318652455797223,"breakevenPct":0.6933300095040658}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}