{"symbol":"TAL","url":"https://intraalpha.com/companies/TAL","capturedAt":"2026-10-23T04:43:07.173Z","state":"ready","quote":{"symbol":"TAL","last_price":10.45,"prev_close":10.55,"regular_close":10.46,"change":-0.1,"change_pct":-0.9479,"regular_change":-0.09,"regular_change_pct":-0.8531,"extended_change":-0.01,"extended_change_pct":-0.0956,"bid":10.2,"ask":10.97,"bid_size":300,"ask_size":200,"volume":4842623,"vwap":10.462217,"open":10.39,"high":10.63,"low":10.37,"close":10.46,"trade_count":25316,"last_trade_at":"2026-10-22T23:47:43.974424571Z","last_quote_at":"2026-10-23T00:00:00.202914611Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","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":"TAL","fetched_at":"2026-10-23T04:43:06.745787+00:00","name":"TAL Education Group","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"China","description":"TAL Education Group offers K-12 afterschool tutoring services in the People's Republic of China. The company is headquartered in Beijing, the People's Republic of China.","fiscal_year_end":"February","latest_quarter":"2026-05-31","market_cap":5852098000,"ebitda":481726000,"pe_ratio":7.23,"peg_ratio":2.785,"book_value":7.38,"dividend_per_share":null,"dividend_yield":null,"eps":1.46,"revenue_ttm":3192286000,"gross_profit_ttm":1788249000,"profit_margin":0.284,"operating_margin_ttm":0.181,"return_on_assets_ttm":0.0399,"return_on_equity_ttm":0.237,"quarterly_earnings_growth":13.6,"quarterly_revenue_growth":0.319,"analyst_target_price":16.1,"analyst_number":5,"beta":0.084,"fifty_two_week_high":13.37,"fifty_two_week_low":8.88,"fifty_day_ma":11.95,"two_hundred_day_ma":11.14,"shares_outstanding":407226000,"forward_pe":9.47,"price_to_sales":1.833,"price_to_book":1.629,"ev_to_revenue":1.308,"ev_to_ebitda":10.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:06.745787+00:00"},"optionObservedAt":"2026-10-22T19:55:01.148Z","bars":[{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-16T08:00:00Z","v":889,"vw":12.52},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-16T09:50:00Z","v":620,"vw":12.4},{"c":12.4,"h":12.44,"l":12.4,"n":14,"o":12.43,"t":"2026-10-16T13:15:00Z","v":6661,"vw":12.405529},{"c":12.5,"h":12.5,"l":12.5,"n":11,"o":12.5,"t":"2026-10-16T13:25:00Z","v":656,"vw":12.5},{"c":12.36,"h":12.55,"l":12.34,"n":668,"o":12.55,"t":"2026-10-16T13:30:00Z","v":163378,"vw":12.427537},{"c":12.36,"h":12.38,"l":12.32,"n":445,"o":12.36,"t":"2026-10-16T13:35:00Z","v":91111,"vw":12.351566},{"c":12.3,"h":12.36,"l":12.3,"n":772,"o":12.36,"t":"2026-10-16T13:40:00Z","v":156617,"vw":12.341183},{"c":12.265,"h":12.31,"l":12.25,"n":570,"o":12.3,"t":"2026-10-16T13:45:00Z","v":126360,"vw":12.286835},{"c":12.24,"h":12.27,"l":12.225,"n":512,"o":12.265,"t":"2026-10-16T13:50:00Z","v":151247,"vw":12.248189},{"c":12.27,"h":12.29,"l":12.235,"n":463,"o":12.24,"t":"2026-10-16T13:55:00Z","v":76054,"vw":12.262067},{"c":12.235,"h":12.315,"l":12.2217,"n":813,"o":12.275,"t":"2026-10-16T14:00:00Z","v":122898,"vw":12.267023},{"c":12.24,"h":12.25,"l":12.175,"n":1610,"o":12.235,"t":"2026-10-16T14:05:00Z","v":323938,"vw":12.206098},{"c":12.19,"h":12.295,"l":12.185,"n":925,"o":12.245,"t":"2026-10-16T14:10:00Z","v":153096,"vw":12.236675},{"c":12.225,"h":12.23,"l":12.16,"n":940,"o":12.19,"t":"2026-10-16T14:15:00Z","v":197249,"vw":12.18835},{"c":12.195,"h":12.245,"l":12.195,"n":519,"o":12.23,"t":"2026-10-16T14:20:00Z","v":98212,"vw":12.221097},{"c":12.195,"h":12.205,"l":12.17,"n":338,"o":12.2,"t":"2026-10-16T14:25:00Z","v":71676,"vw":12.189521},{"c":12.205,"h":12.22,"l":12.19,"n":239,"o":12.2,"t":"2026-10-16T14:30:00Z","v":44467,"vw":12.204462},{"c":12.23,"h":12.245,"l":12.2,"n":463,"o":12.205,"t":"2026-10-16T14:35:00Z","v":116808,"vw":12.223475},{"c":12.21,"h":12.235,"l":12.21,"n":189,"o":12.235,"t":"2026-10-16T14:40:00Z","v":41772,"vw":12.228931},{"c":12.235,"h":12.24,"l":12.21,"n":414,"o":12.21,"t":"2026-10-16T14:45:00Z","v":92764,"vw":12.223993},{"c":12.21,"h":12.235,"l":12.205,"n":308,"o":12.235,"t":"2026-10-16T14:50:00Z","v":61011,"vw":12.215114},{"c":12.245,"h":12.25,"l":12.205,"n":647,"o":12.21,"t":"2026-10-16T14:55:00Z","v":156581,"vw":12.225892},{"c":12.23,"h":12.25,"l":12.23,"n":241,"o":12.25,"t":"2026-10-16T15:00:00Z","v":43035,"vw":12.240601},{"c":12.215,"h":12.235,"l":12.2,"n":557,"o":12.23,"t":"2026-10-16T15:05:00Z","v":123311,"vw":12.210471},{"c":12.205,"h":12.21,"l":12.195,"n":220,"o":12.21,"t":"2026-10-16T15:10:00Z","v":54476,"vw":12.201439},{"c":12.19,"h":12.21,"l":12.19,"n":272,"o":12.205,"t":"2026-10-16T15:15:00Z","v":62889,"vw":12.202882},{"c":12.195,"h":12.205,"l":12.19,"n":516,"o":12.195,"t":"2026-10-16T15:20:00Z","v":137278,"vw":12.199133},{"c":12.2,"h":12.21,"l":12.19,"n":230,"o":12.195,"t":"2026-10-16T15:25:00Z","v":44608,"vw":12.202117},{"c":12.21,"h":12.22,"l":12.2,"n":309,"o":12.21,"t":"2026-10-16T15:30:00Z","v":79813,"vw":12.210393},{"c":12.22,"h":12.22,"l":12.21,"n":309,"o":12.22,"t":"2026-10-16T15:35:00Z","v":41131,"vw":12.21293},{"c":12.22,"h":12.225,"l":12.205,"n":416,"o":12.215,"t":"2026-10-16T15:40:00Z","v":124662,"vw":12.216502},{"c":12.225,"h":12.23,"l":12.215,"n":126,"o":12.22,"t":"2026-10-16T15:45:00Z","v":30235,"vw":12.220896},{"c":12.195,"h":12.225,"l":12.16,"n":555,"o":12.225,"t":"2026-10-16T15:50:00Z","v":160312,"vw":12.184138},{"c":12.175,"h":12.19,"l":12.17,"n":141,"o":12.19,"t":"2026-10-16T15:55:00Z","v":32976,"vw":12.182727},{"c":12.15,"h":12.17,"l":12.15,"n":208,"o":12.17,"t":"2026-10-16T16:00:00Z","v":39796,"vw":12.158105},{"c":12.155,"h":12.175,"l":12.15,"n":249,"o":12.15,"t":"2026-10-16T16:05:00Z","v":68792,"vw":12.16231},{"c":12.155,"h":12.16,"l":12.15,"n":112,"o":12.15,"t":"2026-10-16T16:10:00Z","v":19115,"vw":12.151841},{"c":12.1,"h":12.16,"l":12.1,"n":450,"o":12.155,"t":"2026-10-16T16:15:00Z","v":95910,"vw":12.121934},{"c":12.11,"h":12.11,"l":12.06,"n":776,"o":12.105,"t":"2026-10-16T16:20:00Z","v":164496,"vw":12.082181},{"c":12.085,"h":12.105,"l":12.08,"n":254,"o":12.105,"t":"2026-10-16T16:25:00Z","v":36379,"vw":12.090255},{"c":12.045,"h":12.08,"l":12.04,"n":288,"o":12.08,"t":"2026-10-16T16:30:00Z","v":60602,"vw":12.058312},{"c":12.05,"h":12.0574,"l":12.02,"n":247,"o":12.045,"t":"2026-10-16T16:35:00Z","v":94903,"vw":12.036817},{"c":12.055,"h":12.06,"l":12.05,"n":240,"o":12.05,"t":"2026-10-16T16:40:00Z","v":47462,"vw":12.055629},{"c":12.005,"h":12.055,"l":11.99,"n":719,"o":12.055,"t":"2026-10-16T16:45:00Z","v":125230,"vw":12.008265},{"c":12.01,"h":12.02,"l":12,"n":444,"o":12.005,"t":"2026-10-16T16:50:00Z","v":100131,"vw":12.010902},{"c":11.995,"h":12.01,"l":11.99,"n":159,"o":12.01,"t":"2026-10-16T16:55:00Z","v":21838,"vw":11.9999},{"c":11.96,"h":11.995,"l":11.96,"n":305,"o":11.995,"t":"2026-10-16T17:00:00Z","v":49933,"vw":11.97783},{"c":11.945,"h":11.965,"l":11.93,"n":451,"o":11.96,"t":"2026-10-16T17:05:00Z","v":76938,"vw":11.945031},{"c":11.93,"h":11.945,"l":11.93,"n":143,"o":11.945,"t":"2026-10-16T17:10:00Z","v":19451,"vw":11.93696},{"c":11.93,"h":11.93,"l":11.905,"n":372,"o":11.925,"t":"2026-10-16T17:15:00Z","v":60203,"vw":11.918355},{"c":11.97,"h":11.97,"l":11.92,"n":407,"o":11.921,"t":"2026-10-16T17:20:00Z","v":72749,"vw":11.949525},{"c":11.975,"h":11.98,"l":11.975,"n":111,"o":11.9788,"t":"2026-10-16T17:25:00Z","v":9466,"vw":11.977311},{"c":11.965,"h":11.98,"l":11.94,"n":545,"o":11.975,"t":"2026-10-16T17:30:00Z","v":116451,"vw":11.958247},{"c":11.9526,"h":11.975,"l":11.9526,"n":234,"o":11.97,"t":"2026-10-16T17:35:00Z","v":61445,"vw":11.964907},{"c":11.965,"h":11.975,"l":11.95,"n":216,"o":11.955,"t":"2026-10-16T17:40:00Z","v":52179,"vw":11.965789},{"c":11.93,"h":11.965,"l":11.93,"n":223,"o":11.965,"t":"2026-10-16T17:45:00Z","v":35350,"vw":11.949417},{"c":11.93,"h":11.94,"l":11.93,"n":188,"o":11.935,"t":"2026-10-16T17:50:00Z","v":26761,"vw":11.933426},{"c":11.945,"h":11.95,"l":11.93,"n":369,"o":11.93,"t":"2026-10-16T17:55:00Z","v":54818,"vw":11.939287},{"c":11.945,"h":11.955,"l":11.925,"n":530,"o":11.945,"t":"2026-10-16T18:00:00Z","v":127545,"vw":11.943207},{"c":11.935,"h":11.95,"l":11.9125,"n":368,"o":11.945,"t":"2026-10-16T18:05:00Z","v":78168,"vw":11.931992},{"c":11.96,"h":11.965,"l":11.93,"n":298,"o":11.935,"t":"2026-10-16T18:10:00Z","v":74163,"vw":11.949491},{"c":11.945,"h":11.95,"l":11.925,"n":282,"o":11.95,"t":"2026-10-16T18:15:00Z","v":55451,"vw":11.939829},{"c":11.965,"h":11.97,"l":11.935,"n":298,"o":11.945,"t":"2026-10-16T18:20:00Z","v":52971,"vw":11.950594},{"c":11.945,"h":11.965,"l":11.935,"n":222,"o":11.965,"t":"2026-10-16T18:25:00Z","v":35885,"vw":11.950784},{"c":11.93,"h":11.95,"l":11.925,"n":295,"o":11.95,"t":"2026-10-16T18:30:00Z","v":55939,"vw":11.937171},{"c":11.915,"h":11.94,"l":11.915,"n":388,"o":11.935,"t":"2026-10-16T18:35:00Z","v":100017,"vw":11.92896},{"c":11.92,"h":11.92,"l":11.91,"n":102,"o":11.915,"t":"2026-10-16T18:40:00Z","v":10100,"vw":11.916764},{"c":11.915,"h":11.925,"l":11.91,"n":222,"o":11.915,"t":"2026-10-16T18:45:00Z","v":50517,"vw":11.918813},{"c":11.91,"h":11.925,"l":11.905,"n":176,"o":11.915,"t":"2026-10-16T18:50:00Z","v":34499,"vw":11.915682},{"c":11.92,"h":11.93,"l":11.9,"n":271,"o":11.905,"t":"2026-10-16T18:55:00Z","v":76827,"vw":11.915449},{"c":11.925,"h":11.935,"l":11.915,"n":315,"o":11.915,"t":"2026-10-16T19:00:00Z","v":94891,"vw":11.923624},{"c":11.915,"h":11.925,"l":11.915,"n":140,"o":11.925,"t":"2026-10-16T19:05:00Z","v":21376,"vw":11.919517},{"c":11.935,"h":11.935,"l":11.915,"n":277,"o":11.915,"t":"2026-10-16T19:10:00Z","v":70546,"vw":11.926681},{"c":11.947,"h":11.947,"l":11.92,"n":352,"o":11.93,"t":"2026-10-16T19:15:00Z","v":83403,"vw":11.936181},{"c":11.945,"h":11.955,"l":11.945,"n":231,"o":11.945,"t":"2026-10-16T19:20:00Z","v":41711,"vw":11.948812},{"c":11.935,"h":11.945,"l":11.935,"n":266,"o":11.945,"t":"2026-10-16T19:25:00Z","v":59516,"vw":11.940208},{"c":11.905,"h":11.94,"l":11.905,"n":398,"o":11.935,"t":"2026-10-16T19:30:00Z","v":56741,"vw":11.921002},{"c":11.93,"h":11.93,"l":11.905,"n":431,"o":11.905,"t":"2026-10-16T19:35:00Z","v":94425,"vw":11.916573},{"c":11.9,"h":11.925,"l":11.9,"n":389,"o":11.925,"t":"2026-10-16T19:40:00Z","v":73540,"vw":11.916369},{"c":11.945,"h":11.969,"l":11.9,"n":980,"o":11.9,"t":"2026-10-16T19:45:00Z","v":279659,"vw":11.943725},{"c":11.955,"h":11.96,"l":11.94,"n":640,"o":11.95,"t":"2026-10-16T19:50:00Z","v":184629,"vw":11.954859},{"c":11.99,"h":12,"l":11.93,"n":3385,"o":11.955,"t":"2026-10-16T19:55:00Z","v":1071455,"vw":11.958392},{"c":12,"h":12,"l":12,"n":23,"o":12,"t":"2026-10-16T20:00:00Z","v":955613,"vw":12},{"c":12.03,"h":12.03,"l":12.03,"n":6,"o":12.03,"t":"2026-10-19T11:20:00Z","v":1852,"vw":12.03},{"c":11.95,"h":12,"l":11.92,"n":444,"o":12,"t":"2026-10-19T13:30:00Z","v":132092,"vw":11.981107},{"c":11.97,"h":11.985,"l":11.93,"n":316,"o":11.95,"t":"2026-10-19T13:35:00Z","v":51155,"vw":11.965436},{"c":11.975,"h":12.005,"l":11.97,"n":270,"o":11.97,"t":"2026-10-19T13:40:00Z","v":45227,"vw":11.985947},{"c":11.98,"h":11.99,"l":11.94,"n":352,"o":11.98,"t":"2026-10-19T13:45:00Z","v":43802,"vw":11.959789},{"c":11.935,"h":11.985,"l":11.935,"n":215,"o":11.985,"t":"2026-10-19T13:50:00Z","v":20494,"vw":11.954907},{"c":11.92,"h":11.94,"l":11.92,"n":198,"o":11.935,"t":"2026-10-19T13:55:00Z","v":14992,"vw":11.932784},{"c":11.92,"h":11.93,"l":11.9,"n":252,"o":11.93,"t":"2026-10-19T14:00:00Z","v":24849,"vw":11.912204},{"c":11.905,"h":11.925,"l":11.9026,"n":255,"o":11.92,"t":"2026-10-19T14:05:00Z","v":24780,"vw":11.915157},{"c":11.915,"h":11.92,"l":11.9,"n":215,"o":11.905,"t":"2026-10-19T14:10:00Z","v":23812,"vw":11.911263},{"c":11.945,"h":11.95,"l":11.92,"n":203,"o":11.92,"t":"2026-10-19T14:15:00Z","v":27401,"vw":11.92889},{"c":11.98,"h":11.985,"l":11.935,"n":260,"o":11.94,"t":"2026-10-19T14:20:00Z","v":44212,"vw":11.949744},{"c":11.94,"h":11.98,"l":11.94,"n":512,"o":11.98,"t":"2026-10-19T14:25:00Z","v":157181,"vw":11.959895},{"c":11.935,"h":11.955,"l":11.93,"n":141,"o":11.94,"t":"2026-10-19T14:30:00Z","v":24970,"vw":11.947726},{"c":11.955,"h":11.955,"l":11.93,"n":214,"o":11.93,"t":"2026-10-19T14:35:00Z","v":30760,"vw":11.941748},{"c":11.965,"h":11.97,"l":11.955,"n":90,"o":11.955,"t":"2026-10-19T14:40:00Z","v":11605,"vw":11.96247},{"c":11.965,"h":11.975,"l":11.955,"n":290,"o":11.965,"t":"2026-10-19T14:45:00Z","v":36104,"vw":11.968285},{"c":11.965,"h":11.97,"l":11.95,"n":221,"o":11.965,"t":"2026-10-19T14:50:00Z","v":32605,"vw":11.961618},{"c":11.965,"h":11.98,"l":11.965,"n":171,"o":11.97,"t":"2026-10-19T14:55:00Z","v":21775,"vw":11.971466},{"c":11.965,"h":11.975,"l":11.965,"n":156,"o":11.97,"t":"2026-10-19T15:00:00Z","v":24950,"vw":11.969452},{"c":11.975,"h":11.98,"l":11.96,"n":164,"o":11.965,"t":"2026-10-19T15:05:00Z","v":26602,"vw":11.971202},{"c":11.975,"h":11.985,"l":11.97,"n":182,"o":11.97,"t":"2026-10-19T15:10:00Z","v":27579,"vw":11.97781},{"c":11.975,"h":11.98,"l":11.975,"n":142,"o":11.98,"t":"2026-10-19T15:15:00Z","v":15923,"vw":11.977641},{"c":11.98,"h":11.98,"l":11.97,"n":93,"o":11.975,"t":"2026-10-19T15:20:00Z","v":5725,"vw":11.975278},{"c":11.99,"h":11.99,"l":11.975,"n":170,"o":11.975,"t":"2026-10-19T15:25:00Z","v":25655,"vw":11.981118},{"c":11.985,"h":11.99,"l":11.975,"n":170,"o":11.99,"t":"2026-10-19T15:30:00Z","v":21390,"vw":11.980702},{"c":11.99,"h":11.99,"l":11.975,"n":210,"o":11.985,"t":"2026-10-19T15:35:00Z","v":32559,"vw":11.981783},{"c":11.99,"h":11.995,"l":11.985,"n":136,"o":11.99,"t":"2026-10-19T15:40:00Z","v":17031,"vw":11.989536},{"c":11.98,"h":11.99,"l":11.98,"n":113,"o":11.985,"t":"2026-10-19T15:45:00Z","v":22372,"vw":11.986595},{"c":11.985,"h":11.995,"l":11.98,"n":206,"o":11.985,"t":"2026-10-19T15:50:00Z","v":36128,"vw":11.989048},{"c":11.985,"h":11.99,"l":11.975,"n":129,"o":11.985,"t":"2026-10-19T15:55:00Z","v":23349,"vw":11.98129},{"c":11.98,"h":11.99,"l":11.975,"n":119,"o":11.985,"t":"2026-10-19T16:00:00Z","v":13192,"vw":11.980393},{"c":11.975,"h":11.98,"l":11.97,"n":105,"o":11.98,"t":"2026-10-19T16:05:00Z","v":12464,"vw":11.978296},{"c":11.98,"h":11.98,"l":11.97,"n":99,"o":11.975,"t":"2026-10-19T16:10:00Z","v":9043,"vw":11.978658},{"c":11.97,"h":11.98,"l":11.97,"n":103,"o":11.975,"t":"2026-10-19T16:15:00Z","v":12964,"vw":11.975205},{"c":11.97,"h":11.98,"l":11.97,"n":102,"o":11.975,"t":"2026-10-19T16:20:00Z","v":8241,"vw":11.972167},{"c":11.965,"h":11.975,"l":11.96,"n":248,"o":11.97,"t":"2026-10-19T16:25:00Z","v":28740,"vw":11.968609},{"c":11.965,"h":11.97,"l":11.96,"n":99,"o":11.965,"t":"2026-10-19T16:30:00Z","v":9221,"vw":11.964916},{"c":11.961,"h":11.97,"l":11.952,"n":153,"o":11.965,"t":"2026-10-19T16:35:00Z","v":21018,"vw":11.960477},{"c":11.96,"h":11.97,"l":11.96,"n":89,"o":11.96,"t":"2026-10-19T16:40:00Z","v":6870,"vw":11.96288},{"c":11.96,"h":11.96,"l":11.942,"n":209,"o":11.96,"t":"2026-10-19T16:45:00Z","v":44574,"vw":11.952083},{"c":11.96,"h":11.96,"l":11.955,"n":100,"o":11.96,"t":"2026-10-19T16:50:00Z","v":4750,"vw":11.956762},{"c":11.945,"h":11.96,"l":11.945,"n":143,"o":11.96,"t":"2026-10-19T16:55:00Z","v":12412,"vw":11.950237},{"c":11.94,"h":11.945,"l":11.94,"n":103,"o":11.945,"t":"2026-10-19T17:00:00Z","v":7219,"vw":11.943165},{"c":11.92,"h":11.945,"l":11.92,"n":355,"o":11.94,"t":"2026-10-19T17:05:00Z","v":58262,"vw":11.937681},{"c":11.92,"h":11.925,"l":11.91,"n":234,"o":11.92,"t":"2026-10-19T17:10:00Z","v":30498,"vw":11.918813},{"c":11.915,"h":11.92,"l":11.91,"n":122,"o":11.91,"t":"2026-10-19T17:15:00Z","v":8316,"vw":11.91568},{"c":11.925,"h":11.925,"l":11.915,"n":151,"o":11.92,"t":"2026-10-19T17:20:00Z","v":17703,"vw":11.92176},{"c":11.93,"h":11.93,"l":11.925,"n":90,"o":11.925,"t":"2026-10-19T17:25:00Z","v":8904,"vw":11.92569},{"c":11.925,"h":11.93,"l":11.92,"n":150,"o":11.925,"t":"2026-10-19T17:30:00Z","v":24581,"vw":11.926431},{"c":11.93,"h":11.93,"l":11.925,"n":88,"o":11.925,"t":"2026-10-19T17:35:00Z","v":14886,"vw":11.925777},{"c":11.935,"h":11.94,"l":11.925,"n":136,"o":11.925,"t":"2026-10-19T17:40:00Z","v":16562,"vw":11.930173},{"c":11.925,"h":11.935,"l":11.915,"n":132,"o":11.93,"t":"2026-10-19T17:45:00Z","v":18119,"vw":11.926444},{"c":11.905,"h":11.925,"l":11.9,"n":171,"o":11.925,"t":"2026-10-19T17:50:00Z","v":25587,"vw":11.913772},{"c":11.93,"h":11.93,"l":11.91,"n":125,"o":11.91,"t":"2026-10-19T17:55:00Z","v":24538,"vw":11.914758},{"c":11.92,"h":11.93,"l":11.92,"n":79,"o":11.925,"t":"2026-10-19T18:00:00Z","v":8204,"vw":11.925215},{"c":11.925,"h":11.93,"l":11.92,"n":99,"o":11.92,"t":"2026-10-19T18:05:00Z","v":10228,"vw":11.926265},{"c":11.925,"h":11.93,"l":11.92,"n":103,"o":11.93,"t":"2026-10-19T18:10:00Z","v":9601,"vw":11.924722},{"c":11.92,"h":11.93,"l":11.92,"n":85,"o":11.92,"t":"2026-10-19T18:15:00Z","v":7325,"vw":11.923492},{"c":11.92,"h":11.93,"l":11.92,"n":89,"o":11.92,"t":"2026-10-19T18:20:00Z","v":8029,"vw":11.922631},{"c":11.915,"h":11.93,"l":11.91,"n":171,"o":11.92,"t":"2026-10-19T18:25:00Z","v":18615,"vw":11.919383},{"c":11.92,"h":11.925,"l":11.915,"n":135,"o":11.915,"t":"2026-10-19T18:30:00Z","v":20467,"vw":11.921364},{"c":11.915,"h":11.92,"l":11.91,"n":137,"o":11.92,"t":"2026-10-19T18:35:00Z","v":13967,"vw":11.917335},{"c":11.915,"h":11.92,"l":11.91,"n":77,"o":11.91,"t":"2026-10-19T18:40:00Z","v":5945,"vw":11.912741},{"c":11.92,"h":11.925,"l":11.91,"n":208,"o":11.915,"t":"2026-10-19T18:45:00Z","v":21069,"vw":11.917902},{"c":11.915,"h":11.925,"l":11.91,"n":145,"o":11.925,"t":"2026-10-19T18:50:00Z","v":18874,"vw":11.920419},{"c":11.91,"h":11.92,"l":11.91,"n":115,"o":11.92,"t":"2026-10-19T18:55:00Z","v":13456,"vw":11.91251},{"c":11.915,"h":11.915,"l":11.9,"n":112,"o":11.9,"t":"2026-10-19T19:00:00Z","v":16744,"vw":11.91081},{"c":11.905,"h":11.915,"l":11.9,"n":156,"o":11.915,"t":"2026-10-19T19:05:00Z","v":19451,"vw":11.910647},{"c":11.895,"h":11.905,"l":11.89,"n":208,"o":11.905,"t":"2026-10-19T19:10:00Z","v":24863,"vw":11.898415},{"c":11.895,"h":11.9,"l":11.88,"n":225,"o":11.9,"t":"2026-10-19T19:15:00Z","v":52661,"vw":11.891566},{"c":11.9,"h":11.9,"l":11.895,"n":76,"o":11.895,"t":"2026-10-19T19:20:00Z","v":6146,"vw":11.89638},{"c":11.905,"h":11.91,"l":11.8991,"n":218,"o":11.9,"t":"2026-10-19T19:25:00Z","v":28461,"vw":11.9013},{"c":11.93,"h":11.93,"l":11.905,"n":225,"o":11.91,"t":"2026-10-19T19:30:00Z","v":32891,"vw":11.917144},{"c":11.93,"h":11.93,"l":11.925,"n":170,"o":11.93,"t":"2026-10-19T19:35:00Z","v":12577,"vw":11.929278},{"c":11.925,"h":11.93,"l":11.92,"n":221,"o":11.93,"t":"2026-10-19T19:40:00Z","v":17937,"vw":11.928849},{"c":11.925,"h":11.93,"l":11.92,"n":305,"o":11.93,"t":"2026-10-19T19:45:00Z","v":29216,"vw":11.925781},{"c":11.935,"h":11.945,"l":11.915,"n":678,"o":11.925,"t":"2026-10-19T19:50:00Z","v":138006,"vw":11.929187},{"c":11.89,"h":11.935,"l":11.885,"n":1464,"o":11.93,"t":"2026-10-19T19:55:00Z","v":330366,"vw":11.90618},{"c":11.89,"h":11.89,"l":11.89,"n":15,"o":11.89,"t":"2026-10-19T20:00:00Z","v":288889,"vw":11.89},{"c":11.69,"h":11.86,"l":11.66,"n":589,"o":11.8,"t":"2026-10-20T13:30:00Z","v":115961,"vw":11.773093},{"c":11.71,"h":11.725,"l":11.665,"n":409,"o":11.69,"t":"2026-10-20T13:35:00Z","v":60665,"vw":11.700675},{"c":11.68,"h":11.725,"l":11.67,"n":355,"o":11.71,"t":"2026-10-20T13:40:00Z","v":39663,"vw":11.695134},{"c":11.705,"h":11.715,"l":11.675,"n":392,"o":11.68,"t":"2026-10-20T13:45:00Z","v":40172,"vw":11.688396},{"c":11.68,"h":11.708,"l":11.65,"n":335,"o":11.7015,"t":"2026-10-20T13:50:00Z","v":36306,"vw":11.680969},{"c":11.695,"h":11.695,"l":11.67,"n":247,"o":11.68,"t":"2026-10-20T13:55:00Z","v":19138,"vw":11.681672},{"c":11.77,"h":11.77,"l":11.68,"n":749,"o":11.69,"t":"2026-10-20T14:00:00Z","v":90173,"vw":11.738402},{"c":11.725,"h":11.775,"l":11.725,"n":705,"o":11.765,"t":"2026-10-20T14:05:00Z","v":94194,"vw":11.760327},{"c":11.71,"h":11.745,"l":11.71,"n":625,"o":11.72,"t":"2026-10-20T14:10:00Z","v":76696,"vw":11.728424},{"c":11.685,"h":11.705,"l":11.66,"n":259,"o":11.705,"t":"2026-10-20T14:15:00Z","v":30122,"vw":11.683853},{"c":11.685,"h":11.695,"l":11.67,"n":208,"o":11.685,"t":"2026-10-20T14:20:00Z","v":24295,"vw":11.68159},{"c":11.71,"h":11.71,"l":11.675,"n":312,"o":11.685,"t":"2026-10-20T14:25:00Z","v":41016,"vw":11.693813},{"c":11.725,"h":11.73,"l":11.705,"n":315,"o":11.705,"t":"2026-10-20T14:30:00Z","v":30441,"vw":11.719443},{"c":11.725,"h":11.74,"l":11.715,"n":344,"o":11.73,"t":"2026-10-20T14:35:00Z","v":33954,"vw":11.728315},{"c":11.77,"h":11.77,"l":11.72,"n":480,"o":11.73,"t":"2026-10-20T14:40:00Z","v":65446,"vw":11.743788},{"c":11.745,"h":11.78,"l":11.745,"n":413,"o":11.765,"t":"2026-10-20T14:45:00Z","v":70332,"vw":11.76743},{"c":11.715,"h":11.755,"l":11.7,"n":683,"o":11.74,"t":"2026-10-20T14:50:00Z","v":110111,"vw":11.72454},{"c":11.715,"h":11.74,"l":11.71,"n":367,"o":11.72,"t":"2026-10-20T14:55:00Z","v":51140,"vw":11.725164},{"c":11.705,"h":11.715,"l":11.695,"n":312,"o":11.705,"t":"2026-10-20T15:00:00Z","v":37760,"vw":11.706596},{"c":11.715,"h":11.715,"l":11.7,"n":291,"o":11.705,"t":"2026-10-20T15:05:00Z","v":36556,"vw":11.708393},{"c":11.675,"h":11.72,"l":11.67,"n":308,"o":11.715,"t":"2026-10-20T15:10:00Z","v":32744,"vw":11.688149},{"c":11.66,"h":11.685,"l":11.66,"n":289,"o":11.675,"t":"2026-10-20T15:15:00Z","v":32433,"vw":11.674787},{"c":11.645,"h":11.665,"l":11.64,"n":226,"o":11.665,"t":"2026-10-20T15:20:00Z","v":26900,"vw":11.651781},{"c":11.63,"h":11.655,"l":11.625,"n":350,"o":11.645,"t":"2026-10-20T15:25:00Z","v":42353,"vw":11.645398},{"c":11.625,"h":11.63,"l":11.62,"n":165,"o":11.63,"t":"2026-10-20T15:30:00Z","v":12849,"vw":11.623411},{"c":11.605,"h":11.625,"l":11.605,"n":436,"o":11.625,"t":"2026-10-20T15:35:00Z","v":64535,"vw":11.615503},{"c":11.625,"h":11.63,"l":11.605,"n":255,"o":11.605,"t":"2026-10-20T15:40:00Z","v":34935,"vw":11.612757},{"c":11.645,"h":11.65,"l":11.605,"n":239,"o":11.625,"t":"2026-10-20T15:45:00Z","v":38444,"vw":11.619811},{"c":11.605,"h":11.655,"l":11.605,"n":279,"o":11.645,"t":"2026-10-20T15:50:00Z","v":37449,"vw":11.632349},{"c":11.605,"h":11.606,"l":11.595,"n":187,"o":11.605,"t":"2026-10-20T15:55:00Z","v":22691,"vw":11.59959},{"c":11.59,"h":11.605,"l":11.585,"n":263,"o":11.605,"t":"2026-10-20T16:00:00Z","v":31197,"vw":11.593591},{"c":11.585,"h":11.59,"l":11.58,"n":162,"o":11.58,"t":"2026-10-20T16:05:00Z","v":12833,"vw":11.583211},{"c":11.605,"h":11.605,"l":11.57,"n":357,"o":11.585,"t":"2026-10-20T16:10:00Z","v":44430,"vw":11.589366},{"c":11.585,"h":11.61,"l":11.58,"n":303,"o":11.605,"t":"2026-10-20T16:15:00Z","v":45309,"vw":11.602215},{"c":11.585,"h":11.59,"l":11.58,"n":284,"o":11.58,"t":"2026-10-20T16:20:00Z","v":36534,"vw":11.586994},{"c":11.605,"h":11.61,"l":11.585,"n":301,"o":11.585,"t":"2026-10-20T16:25:00Z","v":38504,"vw":11.596886},{"c":11.6,"h":11.615,"l":11.6,"n":190,"o":11.605,"t":"2026-10-20T16:30:00Z","v":21341,"vw":11.610657},{"c":11.59,"h":11.6,"l":11.59,"n":142,"o":11.6,"t":"2026-10-20T16:35:00Z","v":12941,"vw":11.595119},{"c":11.565,"h":11.595,"l":11.55,"n":381,"o":11.595,"t":"2026-10-20T16:40:00Z","v":58097,"vw":11.568953},{"c":11.5775,"h":11.58,"l":11.56,"n":276,"o":11.565,"t":"2026-10-20T16:45:00Z","v":36777,"vw":11.572264},{"c":11.585,"h":11.6,"l":11.58,"n":174,"o":11.58,"t":"2026-10-20T16:50:00Z","v":15483,"vw":11.586872},{"c":11.58,"h":11.585,"l":11.58,"n":123,"o":11.585,"t":"2026-10-20T16:55:00Z","v":8214,"vw":11.583534},{"c":11.575,"h":11.5899,"l":11.57,"n":293,"o":11.585,"t":"2026-10-20T17:00:00Z","v":26470,"vw":11.577313},{"c":11.57,"h":11.58,"l":11.56,"n":334,"o":11.575,"t":"2026-10-20T17:05:00Z","v":36182,"vw":11.568861},{"c":11.575,"h":11.575,"l":11.57,"n":167,"o":11.57,"t":"2026-10-20T17:10:00Z","v":8716,"vw":11.571096},{"c":11.605,"h":11.64,"l":11.58,"n":436,"o":11.58,"t":"2026-10-20T17:15:00Z","v":57584,"vw":11.613678},{"c":11.59,"h":11.62,"l":11.59,"n":299,"o":11.605,"t":"2026-10-20T17:20:00Z","v":39814,"vw":11.60651},{"c":11.57,"h":11.595,"l":11.57,"n":398,"o":11.595,"t":"2026-10-20T17:25:00Z","v":63364,"vw":11.577967},{"c":11.56,"h":11.58,"l":11.56,"n":323,"o":11.571,"t":"2026-10-20T17:30:00Z","v":35618,"vw":11.570833},{"c":11.555,"h":11.57,"l":11.545,"n":387,"o":11.56,"t":"2026-10-20T17:35:00Z","v":54787,"vw":11.555162},{"c":11.551,"h":11.555,"l":11.5401,"n":265,"o":11.555,"t":"2026-10-20T17:40:00Z","v":24240,"vw":11.549952},{"c":11.555,"h":11.555,"l":11.54,"n":310,"o":11.555,"t":"2026-10-20T17:45:00Z","v":38735,"vw":11.55102},{"c":11.54,"h":11.555,"l":11.54,"n":236,"o":11.555,"t":"2026-10-20T17:50:00Z","v":24391,"vw":11.546841},{"c":11.53,"h":11.545,"l":11.525,"n":369,"o":11.54,"t":"2026-10-20T17:55:00Z","v":35921,"vw":11.534818},{"c":11.531,"h":11.535,"l":11.52,"n":324,"o":11.53,"t":"2026-10-20T18:00:00Z","v":53418,"vw":11.52842},{"c":11.53,"h":11.535,"l":11.515,"n":269,"o":11.535,"t":"2026-10-20T18:05:00Z","v":26638,"vw":11.52417},{"c":11.535,"h":11.54,"l":11.52,"n":346,"o":11.525,"t":"2026-10-20T18:10:00Z","v":73449,"vw":11.529989},{"c":11.52,"h":11.535,"l":11.52,"n":219,"o":11.535,"t":"2026-10-20T18:15:00Z","v":14956,"vw":11.528283},{"c":11.475,"h":11.52,"l":11.47,"n":509,"o":11.52,"t":"2026-10-20T18:20:00Z","v":97248,"vw":11.495685},{"c":11.485,"h":11.485,"l":11.475,"n":157,"o":11.48,"t":"2026-10-20T18:25:00Z","v":19261,"vw":11.482313},{"c":11.485,"h":11.485,"l":11.475,"n":222,"o":11.48,"t":"2026-10-20T18:30:00Z","v":20584,"vw":11.481135},{"c":11.485,"h":11.495,"l":11.485,"n":230,"o":11.485,"t":"2026-10-20T18:35:00Z","v":28970,"vw":11.489437},{"c":11.47,"h":11.49,"l":11.47,"n":306,"o":11.485,"t":"2026-10-20T18:40:00Z","v":31328,"vw":11.480707},{"c":11.485,"h":11.5,"l":11.475,"n":270,"o":11.48,"t":"2026-10-20T18:45:00Z","v":45208,"vw":11.486408},{"c":11.49,"h":11.495,"l":11.485,"n":273,"o":11.49,"t":"2026-10-20T18:50:00Z","v":25623,"vw":11.489036},{"c":11.52,"h":11.52,"l":11.49,"n":286,"o":11.49,"t":"2026-10-20T18:55:00Z","v":44648,"vw":11.501172},{"c":11.515,"h":11.52,"l":11.51,"n":250,"o":11.515,"t":"2026-10-20T19:00:00Z","v":31852,"vw":11.515321},{"c":11.52,"h":11.525,"l":11.5112,"n":345,"o":11.515,"t":"2026-10-20T19:05:00Z","v":40956,"vw":11.519042},{"c":11.535,"h":11.535,"l":11.515,"n":297,"o":11.52,"t":"2026-10-20T19:10:00Z","v":38175,"vw":11.524703},{"c":11.515,"h":11.53,"l":11.51,"n":378,"o":11.53,"t":"2026-10-20T19:15:00Z","v":69192,"vw":11.518021},{"c":11.535,"h":11.535,"l":11.5,"n":467,"o":11.515,"t":"2026-10-20T19:20:00Z","v":108077,"vw":11.517228},{"c":11.535,"h":11.54,"l":11.53,"n":234,"o":11.535,"t":"2026-10-20T19:25:00Z","v":19882,"vw":11.534673},{"c":11.525,"h":11.535,"l":11.52,"n":468,"o":11.535,"t":"2026-10-20T19:30:00Z","v":76221,"vw":11.528749},{"c":11.525,"h":11.53,"l":11.525,"n":299,"o":11.525,"t":"2026-10-20T19:35:00Z","v":23104,"vw":11.527161},{"c":11.535,"h":11.54,"l":11.525,"n":531,"o":11.525,"t":"2026-10-20T19:40:00Z","v":102936,"vw":11.532259},{"c":11.515,"h":11.535,"l":11.5,"n":702,"o":11.535,"t":"2026-10-20T19:45:00Z","v":162629,"vw":11.516732},{"c":11.515,"h":11.53,"l":11.51,"n":671,"o":11.515,"t":"2026-10-20T19:50:00Z","v":117159,"vw":11.519466},{"c":11.58,"h":11.58,"l":11.515,"n":2651,"o":11.52,"t":"2026-10-20T19:55:00Z","v":887451,"vw":11.560044},{"c":11.58,"h":11.58,"l":11.58,"n":17,"o":11.58,"t":"2026-10-20T20:00:00Z","v":1900299,"vw":11.58},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-20T23:45:00Z","v":100,"vw":11.57},{"c":11.48,"h":11.48,"l":11.48,"n":14,"o":11.48,"t":"2026-10-21T12:00:00Z","v":269,"vw":11.48},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-21T13:10:00Z","v":1008,"vw":11.49},{"c":11.43,"h":11.45,"l":11.43,"n":7,"o":11.45,"t":"2026-10-21T13:25:00Z","v":210,"vw":11.44},{"c":11.02,"h":11.43,"l":10.96,"n":1349,"o":11.4,"t":"2026-10-21T13:30:00Z","v":463066,"vw":11.282995},{"c":10.88,"h":11.025,"l":10.86,"n":1068,"o":11.025,"t":"2026-10-21T13:35:00Z","v":195985,"vw":10.940138},{"c":10.76,"h":10.9,"l":10.72,"n":1430,"o":10.87,"t":"2026-10-21T13:40:00Z","v":252431,"vw":10.820461},{"c":10.705,"h":10.76,"l":10.7,"n":1047,"o":10.75,"t":"2026-10-21T13:45:00Z","v":151132,"vw":10.73247},{"c":10.635,"h":10.725,"l":10.625,"n":1279,"o":10.7,"t":"2026-10-21T13:50:00Z","v":209184,"vw":10.667685},{"c":10.58,"h":10.655,"l":10.56,"n":982,"o":10.635,"t":"2026-10-21T13:55:00Z","v":187657,"vw":10.596506},{"c":10.5797,"h":10.63,"l":10.54,"n":1013,"o":10.58,"t":"2026-10-21T14:00:00Z","v":157811,"vw":10.584228},{"c":10.57,"h":10.605,"l":10.535,"n":690,"o":10.588,"t":"2026-10-21T14:05:00Z","v":94701,"vw":10.570673},{"c":10.535,"h":10.58,"l":10.52,"n":674,"o":10.56,"t":"2026-10-21T14:10:00Z","v":106048,"vw":10.551318},{"c":10.505,"h":10.53,"l":10.45,"n":2638,"o":10.53,"t":"2026-10-21T14:15:00Z","v":487245,"vw":10.493236},{"c":10.5,"h":10.525,"l":10.49,"n":869,"o":10.505,"t":"2026-10-21T14:20:00Z","v":147448,"vw":10.505087},{"c":10.52,"h":10.565,"l":10.505,"n":608,"o":10.505,"t":"2026-10-21T14:25:00Z","v":77531,"vw":10.527613},{"c":10.505,"h":10.535,"l":10.48,"n":1113,"o":10.52,"t":"2026-10-21T14:30:00Z","v":174434,"vw":10.504219},{"c":10.4701,"h":10.515,"l":10.42,"n":803,"o":10.51,"t":"2026-10-21T14:35:00Z","v":143106,"vw":10.459434},{"c":10.475,"h":10.495,"l":10.455,"n":628,"o":10.47,"t":"2026-10-21T14:40:00Z","v":98402,"vw":10.46904},{"c":10.485,"h":10.5,"l":10.4301,"n":791,"o":10.47,"t":"2026-10-21T14:45:00Z","v":151130,"vw":10.462862},{"c":10.555,"h":10.56,"l":10.475,"n":559,"o":10.48,"t":"2026-10-21T14:50:00Z","v":91007,"vw":10.519376},{"c":10.56,"h":10.575,"l":10.535,"n":395,"o":10.5588,"t":"2026-10-21T14:55:00Z","v":64069,"vw":10.557655},{"c":10.555,"h":10.585,"l":10.535,"n":765,"o":10.569,"t":"2026-10-21T15:00:00Z","v":112643,"vw":10.561375},{"c":10.55,"h":10.59,"l":10.55,"n":460,"o":10.559,"t":"2026-10-21T15:05:00Z","v":67220,"vw":10.570582},{"c":10.555,"h":10.5651,"l":10.5412,"n":509,"o":10.55,"t":"2026-10-21T15:10:00Z","v":74436,"vw":10.550845},{"c":10.525,"h":10.55,"l":10.52,"n":389,"o":10.55,"t":"2026-10-21T15:15:00Z","v":48121,"vw":10.530495},{"c":10.57,"h":10.57,"l":10.51,"n":495,"o":10.52,"t":"2026-10-21T15:20:00Z","v":73112,"vw":10.52584},{"c":10.555,"h":10.57,"l":10.555,"n":369,"o":10.565,"t":"2026-10-21T15:25:00Z","v":53529,"vw":10.55868},{"c":10.585,"h":10.6,"l":10.555,"n":520,"o":10.555,"t":"2026-10-21T15:30:00Z","v":90141,"vw":10.578896},{"c":10.565,"h":10.605,"l":10.565,"n":319,"o":10.585,"t":"2026-10-21T15:35:00Z","v":63196,"vw":10.59146},{"c":10.66,"h":10.67,"l":10.56,"n":826,"o":10.565,"t":"2026-10-21T15:40:00Z","v":163228,"vw":10.621371},{"c":10.6,"h":10.665,"l":10.6,"n":475,"o":10.66,"t":"2026-10-21T15:45:00Z","v":90794,"vw":10.634154},{"c":10.585,"h":10.6001,"l":10.58,"n":135,"o":10.6,"t":"2026-10-21T15:50:00Z","v":27107,"vw":10.591596},{"c":10.585,"h":10.615,"l":10.585,"n":839,"o":10.585,"t":"2026-10-21T15:55:00Z","v":281202,"vw":10.603563},{"c":10.58,"h":10.6,"l":10.535,"n":689,"o":10.585,"t":"2026-10-21T16:00:00Z","v":135521,"vw":10.559511},{"c":10.585,"h":10.585,"l":10.58,"n":221,"o":10.585,"t":"2026-10-21T16:05:00Z","v":15447,"vw":10.584531},{"c":10.565,"h":10.585,"l":10.555,"n":470,"o":10.585,"t":"2026-10-21T16:10:00Z","v":74525,"vw":10.566252},{"c":10.545,"h":10.565,"l":10.545,"n":183,"o":10.56,"t":"2026-10-21T16:15:00Z","v":19569,"vw":10.549445},{"c":10.545,"h":10.545,"l":10.54,"n":72,"o":10.545,"t":"2026-10-21T16:20:00Z","v":4414,"vw":10.54305},{"c":10.545,"h":10.545,"l":10.53,"n":582,"o":10.545,"t":"2026-10-21T16:25:00Z","v":91476,"vw":10.536363},{"c":10.515,"h":10.55,"l":10.51,"n":242,"o":10.545,"t":"2026-10-21T16:30:00Z","v":34200,"vw":10.535316},{"c":10.54,"h":10.55,"l":10.5,"n":483,"o":10.515,"t":"2026-10-21T16:35:00Z","v":68561,"vw":10.513984},{"c":10.525,"h":10.56,"l":10.515,"n":398,"o":10.545,"t":"2026-10-21T16:40:00Z","v":59149,"vw":10.535765},{"c":10.535,"h":10.55,"l":10.52,"n":378,"o":10.525,"t":"2026-10-21T16:45:00Z","v":52809,"vw":10.528952},{"c":10.545,"h":10.555,"l":10.535,"n":380,"o":10.535,"t":"2026-10-21T16:50:00Z","v":48559,"vw":10.547079},{"c":10.545,"h":10.555,"l":10.54,"n":266,"o":10.545,"t":"2026-10-21T16:55:00Z","v":28608,"vw":10.546891},{"c":10.545,"h":10.545,"l":10.525,"n":415,"o":10.545,"t":"2026-10-21T17:00:00Z","v":53024,"vw":10.537299},{"c":10.535,"h":10.555,"l":10.535,"n":353,"o":10.545,"t":"2026-10-21T17:05:00Z","v":34630,"vw":10.54679},{"c":10.52,"h":10.531,"l":10.52,"n":152,"o":10.531,"t":"2026-10-21T17:10:00Z","v":20641,"vw":10.525662},{"c":10.505,"h":10.525,"l":10.5,"n":231,"o":10.525,"t":"2026-10-21T17:15:00Z","v":24900,"vw":10.5128},{"c":10.55,"h":10.56,"l":10.5,"n":491,"o":10.5,"t":"2026-10-21T17:20:00Z","v":88857,"vw":10.521633},{"c":10.555,"h":10.56,"l":10.545,"n":141,"o":10.545,"t":"2026-10-21T17:25:00Z","v":16458,"vw":10.553112},{"c":10.575,"h":10.575,"l":10.555,"n":207,"o":10.56,"t":"2026-10-21T17:30:00Z","v":26877,"vw":10.560219},{"c":10.575,"h":10.595,"l":10.56,"n":324,"o":10.57,"t":"2026-10-21T17:35:00Z","v":47443,"vw":10.580607},{"c":10.565,"h":10.5788,"l":10.56,"n":157,"o":10.57,"t":"2026-10-21T17:40:00Z","v":24113,"vw":10.567157},{"c":10.57,"h":10.58,"l":10.565,"n":289,"o":10.565,"t":"2026-10-21T17:45:00Z","v":52125,"vw":10.567138},{"c":10.565,"h":10.575,"l":10.56,"n":233,"o":10.575,"t":"2026-10-21T17:50:00Z","v":27019,"vw":10.568562},{"c":10.595,"h":10.5985,"l":10.565,"n":319,"o":10.565,"t":"2026-10-21T17:55:00Z","v":52451,"vw":10.573159},{"c":10.59,"h":10.6,"l":10.585,"n":309,"o":10.599,"t":"2026-10-21T18:00:00Z","v":55589,"vw":10.590971},{"c":10.595,"h":10.605,"l":10.585,"n":601,"o":10.59,"t":"2026-10-21T18:05:00Z","v":87083,"vw":10.590165},{"c":10.58,"h":10.595,"l":10.58,"n":170,"o":10.595,"t":"2026-10-21T18:10:00Z","v":16329,"vw":10.58793},{"c":10.585,"h":10.59,"l":10.58,"n":145,"o":10.585,"t":"2026-10-21T18:15:00Z","v":13296,"vw":10.585198},{"c":10.555,"h":10.59,"l":10.555,"n":298,"o":10.59,"t":"2026-10-21T18:20:00Z","v":49234,"vw":10.570741},{"c":10.565,"h":10.57,"l":10.545,"n":432,"o":10.555,"t":"2026-10-21T18:25:00Z","v":127492,"vw":10.554948},{"c":10.605,"h":10.605,"l":10.56,"n":241,"o":10.565,"t":"2026-10-21T18:30:00Z","v":45369,"vw":10.584952},{"c":10.59,"h":10.61,"l":10.59,"n":172,"o":10.61,"t":"2026-10-21T18:35:00Z","v":22324,"vw":10.599552},{"c":10.585,"h":10.595,"l":10.58,"n":134,"o":10.595,"t":"2026-10-21T18:40:00Z","v":15261,"vw":10.585496},{"c":10.535,"h":10.585,"l":10.53,"n":397,"o":10.58,"t":"2026-10-21T18:45:00Z","v":55734,"vw":10.551796},{"c":10.514,"h":10.53,"l":10.51,"n":179,"o":10.53,"t":"2026-10-21T18:50:00Z","v":21111,"vw":10.517842},{"c":10.515,"h":10.515,"l":10.505,"n":419,"o":10.51,"t":"2026-10-21T18:55:00Z","v":59474,"vw":10.506887},{"c":10.5101,"h":10.525,"l":10.5,"n":437,"o":10.515,"t":"2026-10-21T19:00:00Z","v":54134,"vw":10.509882},{"c":10.5,"h":10.53,"l":10.5,"n":296,"o":10.515,"t":"2026-10-21T19:05:00Z","v":35681,"vw":10.51807},{"c":10.485,"h":10.505,"l":10.46,"n":347,"o":10.505,"t":"2026-10-21T19:10:00Z","v":54464,"vw":10.483217},{"c":10.495,"h":10.4988,"l":10.48,"n":296,"o":10.481,"t":"2026-10-21T19:15:00Z","v":29072,"vw":10.486592},{"c":10.515,"h":10.525,"l":10.49,"n":592,"o":10.495,"t":"2026-10-21T19:20:00Z","v":89212,"vw":10.507342},{"c":10.525,"h":10.535,"l":10.515,"n":320,"o":10.515,"t":"2026-10-21T19:25:00Z","v":36153,"vw":10.527124},{"c":10.525,"h":10.54,"l":10.51,"n":476,"o":10.53,"t":"2026-10-21T19:30:00Z","v":84170,"vw":10.523532},{"c":10.535,"h":10.54,"l":10.525,"n":318,"o":10.525,"t":"2026-10-21T19:35:00Z","v":37744,"vw":10.531736},{"c":10.515,"h":10.54,"l":10.51,"n":889,"o":10.535,"t":"2026-10-21T19:40:00Z","v":209144,"vw":10.524326},{"c":10.535,"h":10.54,"l":10.51,"n":708,"o":10.51,"t":"2026-10-21T19:45:00Z","v":126736,"vw":10.523806},{"c":10.515,"h":10.545,"l":10.49,"n":1169,"o":10.535,"t":"2026-10-21T19:50:00Z","v":283787,"vw":10.518555},{"c":10.53,"h":10.54,"l":10.48,"n":2842,"o":10.515,"t":"2026-10-21T19:55:00Z","v":803752,"vw":10.508231},{"c":10.55,"h":10.55,"l":10.53,"n":19,"o":10.53,"t":"2026-10-21T20:00:00Z","v":697265,"vw":10.549617},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T20:05:00Z","v":2000,"vw":10.55},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-21T23:30:00Z","v":199,"vw":10.57},{"c":10.27,"h":10.57,"l":10.27,"n":42,"o":10.46,"t":"2026-10-22T08:00:00Z","v":2364,"vw":10.364306},{"c":10.35,"h":10.35,"l":10.34,"n":2,"o":10.34,"t":"2026-10-22T09:15:00Z","v":1286,"vw":10.347776},{"c":10.31,"h":10.33,"l":10.31,"n":13,"o":10.33,"t":"2026-10-22T09:25:00Z","v":628,"vw":10.326447},{"c":10.27,"h":10.32,"l":10.27,"n":6,"o":10.27,"t":"2026-10-22T09:40:00Z","v":3401,"vw":10.303823},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-22T09:45:00Z","v":2878,"vw":10.22},{"c":10.28,"h":10.33,"l":10.28,"n":10,"o":10.28,"t":"2026-10-22T10:00:00Z","v":1294,"vw":10.290426},{"c":10.4,"h":10.4,"l":10.4,"n":8,"o":10.4,"t":"2026-10-22T11:10:00Z","v":730,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-22T12:05:00Z","v":2000,"vw":10.4},{"c":10.44,"h":10.44,"l":10.44,"n":8,"o":10.44,"t":"2026-10-22T12:20:00Z","v":500,"vw":10.44},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-22T12:35:00Z","v":500,"vw":10.42},{"c":10.42,"h":10.42,"l":10.41,"n":16,"o":10.41,"t":"2026-10-22T13:10:00Z","v":2156,"vw":10.411548},{"c":10.415,"h":10.415,"l":10.41,"n":4,"o":10.41,"t":"2026-10-22T13:15:00Z","v":618,"vw":10.413145},{"c":10.38,"h":10.41,"l":10.38,"n":6,"o":10.41,"t":"2026-10-22T13:20:00Z","v":700,"vw":10.391626},{"c":10.43,"h":10.43,"l":10.43,"n":4,"o":10.43,"t":"2026-10-22T13:25:00Z","v":370,"vw":10.43},{"c":10.55,"h":10.59,"l":10.37,"n":349,"o":10.39,"t":"2026-10-22T13:30:00Z","v":90942,"vw":10.477138},{"c":10.57,"h":10.59,"l":10.54,"n":208,"o":10.55,"t":"2026-10-22T13:35:00Z","v":25833,"vw":10.561767},{"c":10.59,"h":10.62,"l":10.54,"n":395,"o":10.58,"t":"2026-10-22T13:40:00Z","v":64436,"vw":10.57061},{"c":10.565,"h":10.63,"l":10.555,"n":443,"o":10.595,"t":"2026-10-22T13:45:00Z","v":51813,"vw":10.591459},{"c":10.555,"h":10.57,"l":10.545,"n":219,"o":10.56,"t":"2026-10-22T13:50:00Z","v":23113,"vw":10.557674},{"c":10.515,"h":10.555,"l":10.475,"n":327,"o":10.555,"t":"2026-10-22T13:55:00Z","v":37530,"vw":10.509795},{"c":10.465,"h":10.515,"l":10.455,"n":370,"o":10.515,"t":"2026-10-22T14:00:00Z","v":43136,"vw":10.489017},{"c":10.485,"h":10.51,"l":10.46,"n":274,"o":10.465,"t":"2026-10-22T14:05:00Z","v":28901,"vw":10.493138},{"c":10.49,"h":10.5,"l":10.47,"n":244,"o":10.485,"t":"2026-10-22T14:10:00Z","v":21058,"vw":10.483325},{"c":10.505,"h":10.52,"l":10.48,"n":279,"o":10.485,"t":"2026-10-22T14:15:00Z","v":28347,"vw":10.494667},{"c":10.525,"h":10.55,"l":10.505,"n":404,"o":10.505,"t":"2026-10-22T14:20:00Z","v":43174,"vw":10.532743},{"c":10.515,"h":10.525,"l":10.505,"n":239,"o":10.525,"t":"2026-10-22T14:25:00Z","v":26068,"vw":10.514593},{"c":10.465,"h":10.515,"l":10.445,"n":324,"o":10.515,"t":"2026-10-22T14:30:00Z","v":32574,"vw":10.470394},{"c":10.445,"h":10.465,"l":10.425,"n":288,"o":10.465,"t":"2026-10-22T14:35:00Z","v":39270,"vw":10.443125},{"c":10.435,"h":10.455,"l":10.43,"n":255,"o":10.4417,"t":"2026-10-22T14:40:00Z","v":31175,"vw":10.441598},{"c":10.495,"h":10.5,"l":10.43,"n":415,"o":10.435,"t":"2026-10-22T14:45:00Z","v":53536,"vw":10.469475},{"c":10.525,"h":10.539,"l":10.5,"n":189,"o":10.5,"t":"2026-10-22T14:50:00Z","v":21136,"vw":10.526943},{"c":10.515,"h":10.55,"l":10.49,"n":427,"o":10.53,"t":"2026-10-22T14:55:00Z","v":50233,"vw":10.517299},{"c":10.525,"h":10.53,"l":10.505,"n":320,"o":10.515,"t":"2026-10-22T15:00:00Z","v":37105,"vw":10.516918},{"c":10.545,"h":10.545,"l":10.522,"n":159,"o":10.522,"t":"2026-10-22T15:05:00Z","v":22495,"vw":10.532223},{"c":10.505,"h":10.54,"l":10.5,"n":322,"o":10.54,"t":"2026-10-22T15:10:00Z","v":34115,"vw":10.516014},{"c":10.495,"h":10.505,"l":10.485,"n":309,"o":10.505,"t":"2026-10-22T15:15:00Z","v":31448,"vw":10.492241},{"c":10.4908,"h":10.5,"l":10.465,"n":236,"o":10.5,"t":"2026-10-22T15:20:00Z","v":22407,"vw":10.480854},{"c":10.465,"h":10.495,"l":10.465,"n":189,"o":10.495,"t":"2026-10-22T15:25:00Z","v":13739,"vw":10.48179},{"c":10.465,"h":10.465,"l":10.455,"n":290,"o":10.465,"t":"2026-10-22T15:30:00Z","v":26542,"vw":10.458651},{"c":10.435,"h":10.47,"l":10.435,"n":248,"o":10.465,"t":"2026-10-22T15:35:00Z","v":25851,"vw":10.455044},{"c":10.44,"h":10.455,"l":10.425,"n":316,"o":10.435,"t":"2026-10-22T15:40:00Z","v":47151,"vw":10.438551},{"c":10.435,"h":10.445,"l":10.425,"n":258,"o":10.43,"t":"2026-10-22T15:45:00Z","v":19719,"vw":10.435791},{"c":10.445,"h":10.46,"l":10.44,"n":367,"o":10.44,"t":"2026-10-22T15:50:00Z","v":35623,"vw":10.449475},{"c":10.445,"h":10.4592,"l":10.445,"n":163,"o":10.445,"t":"2026-10-22T15:55:00Z","v":14642,"vw":10.448905},{"c":10.465,"h":10.465,"l":10.445,"n":294,"o":10.445,"t":"2026-10-22T16:00:00Z","v":28608,"vw":10.45303},{"c":10.465,"h":10.47,"l":10.455,"n":192,"o":10.46,"t":"2026-10-22T16:05:00Z","v":14009,"vw":10.463431},{"c":10.445,"h":10.465,"l":10.445,"n":169,"o":10.465,"t":"2026-10-22T16:10:00Z","v":13392,"vw":10.451688},{"c":10.455,"h":10.46,"l":10.445,"n":213,"o":10.45,"t":"2026-10-22T16:15:00Z","v":21261,"vw":10.454529},{"c":10.475,"h":10.475,"l":10.445,"n":249,"o":10.455,"t":"2026-10-22T16:20:00Z","v":32579,"vw":10.455347},{"c":10.465,"h":10.475,"l":10.465,"n":140,"o":10.475,"t":"2026-10-22T16:25:00Z","v":10624,"vw":10.471722},{"c":10.47,"h":10.47,"l":10.455,"n":153,"o":10.465,"t":"2026-10-22T16:30:00Z","v":13204,"vw":10.461532},{"c":10.46,"h":10.47,"l":10.4525,"n":237,"o":10.46,"t":"2026-10-22T16:35:00Z","v":20098,"vw":10.462285},{"c":10.445,"h":10.465,"l":10.445,"n":171,"o":10.465,"t":"2026-10-22T16:40:00Z","v":15872,"vw":10.45373},{"c":10.435,"h":10.445,"l":10.43,"n":147,"o":10.445,"t":"2026-10-22T16:45:00Z","v":12467,"vw":10.438257},{"c":10.445,"h":10.445,"l":10.435,"n":277,"o":10.435,"t":"2026-10-22T16:50:00Z","v":34413,"vw":10.440982},{"c":10.435,"h":10.445,"l":10.43,"n":119,"o":10.445,"t":"2026-10-22T16:55:00Z","v":12586,"vw":10.436275},{"c":10.425,"h":10.445,"l":10.425,"n":288,"o":10.435,"t":"2026-10-22T17:00:00Z","v":32681,"vw":10.438053},{"c":10.44,"h":10.44,"l":10.425,"n":156,"o":10.425,"t":"2026-10-22T17:05:00Z","v":19049,"vw":10.433259},{"c":10.44,"h":10.44,"l":10.43,"n":143,"o":10.435,"t":"2026-10-22T17:10:00Z","v":10459,"vw":10.435914},{"c":10.415,"h":10.435,"l":10.41,"n":241,"o":10.435,"t":"2026-10-22T17:15:00Z","v":29247,"vw":10.422282},{"c":10.415,"h":10.425,"l":10.4108,"n":159,"o":10.42,"t":"2026-10-22T17:20:00Z","v":14824,"vw":10.420556},{"c":10.415,"h":10.42,"l":10.405,"n":141,"o":10.41,"t":"2026-10-22T17:25:00Z","v":15536,"vw":10.410765},{"c":10.425,"h":10.425,"l":10.41,"n":163,"o":10.415,"t":"2026-10-22T17:30:00Z","v":17143,"vw":10.418737},{"c":10.435,"h":10.44,"l":10.41,"n":201,"o":10.425,"t":"2026-10-22T17:35:00Z","v":24338,"vw":10.423702},{"c":10.425,"h":10.44,"l":10.42,"n":161,"o":10.44,"t":"2026-10-22T17:40:00Z","v":14439,"vw":10.430733},{"c":10.495,"h":10.52,"l":10.415,"n":698,"o":10.42,"t":"2026-10-22T17:45:00Z","v":198980,"vw":10.45847},{"c":10.495,"h":10.5,"l":10.49,"n":137,"o":10.495,"t":"2026-10-22T17:50:00Z","v":8064,"vw":10.494701},{"c":10.525,"h":10.545,"l":10.495,"n":362,"o":10.5,"t":"2026-10-22T17:55:00Z","v":34798,"vw":10.518027},{"c":10.515,"h":10.525,"l":10.51,"n":205,"o":10.52,"t":"2026-10-22T18:00:00Z","v":15479,"vw":10.517526},{"c":10.485,"h":10.51,"l":10.475,"n":316,"o":10.51,"t":"2026-10-22T18:05:00Z","v":35393,"vw":10.494718},{"c":10.465,"h":10.48,"l":10.455,"n":223,"o":10.48,"t":"2026-10-22T18:10:00Z","v":19247,"vw":10.464293},{"c":10.46,"h":10.465,"l":10.46,"n":131,"o":10.465,"t":"2026-10-22T18:15:00Z","v":7032,"vw":10.463155},{"c":10.45,"h":10.48,"l":10.45,"n":265,"o":10.47,"t":"2026-10-22T18:20:00Z","v":22268,"vw":10.46775},{"c":10.485,"h":10.49,"l":10.45,"n":196,"o":10.46,"t":"2026-10-22T18:25:00Z","v":21669,"vw":10.46529},{"c":10.475,"h":10.485,"l":10.47,"n":177,"o":10.485,"t":"2026-10-22T18:30:00Z","v":17637,"vw":10.477367},{"c":10.485,"h":10.49,"l":10.48,"n":147,"o":10.48,"t":"2026-10-22T18:35:00Z","v":17743,"vw":10.484138},{"c":10.425,"h":10.485,"l":10.415,"n":687,"o":10.485,"t":"2026-10-22T18:40:00Z","v":110468,"vw":10.453629},{"c":10.445,"h":10.48,"l":10.42,"n":611,"o":10.425,"t":"2026-10-22T18:45:00Z","v":289941,"vw":10.440115},{"c":10.44,"h":10.45,"l":10.44,"n":161,"o":10.45,"t":"2026-10-22T18:50:00Z","v":21124,"vw":10.443553},{"c":10.435,"h":10.445,"l":10.43,"n":258,"o":10.445,"t":"2026-10-22T18:55:00Z","v":36149,"vw":10.435616},{"c":10.425,"h":10.455,"l":10.42,"n":754,"o":10.435,"t":"2026-10-22T19:00:00Z","v":150569,"vw":10.431981},{"c":10.425,"h":10.435,"l":10.4201,"n":234,"o":10.425,"t":"2026-10-22T19:05:00Z","v":25597,"vw":10.426607},{"c":10.43,"h":10.44,"l":10.42,"n":328,"o":10.42,"t":"2026-10-22T19:10:00Z","v":52531,"vw":10.427624},{"c":10.435,"h":10.44,"l":10.43,"n":296,"o":10.435,"t":"2026-10-22T19:15:00Z","v":35238,"vw":10.433009},{"c":10.475,"h":10.48,"l":10.43,"n":440,"o":10.44,"t":"2026-10-22T19:20:00Z","v":49346,"vw":10.452414},{"c":10.465,"h":10.505,"l":10.465,"n":752,"o":10.48,"t":"2026-10-22T19:25:00Z","v":128029,"vw":10.48874},{"c":10.445,"h":10.475,"l":10.44,"n":403,"o":10.465,"t":"2026-10-22T19:30:00Z","v":51767,"vw":10.462586},{"c":10.42,"h":10.445,"l":10.42,"n":492,"o":10.445,"t":"2026-10-22T19:35:00Z","v":221135,"vw":10.430381},{"c":10.445,"h":10.465,"l":10.39,"n":709,"o":10.42,"t":"2026-10-22T19:40:00Z","v":110758,"vw":10.427782},{"c":10.445,"h":10.475,"l":10.44,"n":695,"o":10.449,"t":"2026-10-22T19:45:00Z","v":107196,"vw":10.454139},{"c":10.455,"h":10.49,"l":10.44,"n":891,"o":10.449,"t":"2026-10-22T19:50:00Z","v":141887,"vw":10.464022},{"c":10.445,"h":10.47,"l":10.44,"n":1612,"o":10.455,"t":"2026-10-22T19:55:00Z","v":327207,"vw":10.452653},{"c":10.46,"h":10.46,"l":10.445,"n":10,"o":10.445,"t":"2026-10-22T20:00:00Z","v":1037925,"vw":10.459997},{"c":10.4573,"h":10.4573,"l":10.4573,"n":1,"o":10.4573,"t":"2026-10-22T20:10:00Z","v":72700,"vw":10.4573},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-22T22:15:00Z","v":175,"vw":10.43},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-22T22:55:00Z","v":150,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-22T23:20:00Z","v":200,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-22T23:45:00Z","v":192,"vw":10.45}],"history":[{"c":11.04,"h":11.16,"l":10.08,"n":43459,"o":10.24,"t":"2024-10-21T04:00:00Z","v":12713112,"vw":10.954092},{"c":11.39,"h":11.66,"l":10.94,"n":55071,"o":11.12,"t":"2024-10-22T04:00:00Z","v":10843185,"vw":11.383813},{"c":10.21,"h":11.04,"l":10.18,"n":87693,"o":10.84,"t":"2024-10-23T04:00:00Z","v":15739165,"vw":10.479019},{"c":10.5,"h":10.67,"l":10.1301,"n":52421,"o":10.67,"t":"2024-10-24T04:00:00Z","v":11152506,"vw":10.433727},{"c":10.98,"h":11.005,"l":10.51,"n":44976,"o":10.59,"t":"2024-10-25T04:00:00Z","v":7824906,"vw":10.859386},{"c":11,"h":11.38,"l":10.82,"n":60168,"o":11.31,"t":"2024-10-28T04:00:00Z","v":10695023,"vw":11.008475},{"c":10.67,"h":11.09,"l":10.565,"n":29420,"o":11.03,"t":"2024-10-29T04:00:00Z","v":6150017,"vw":10.688369},{"c":11.02,"h":11.24,"l":10.38,"n":26234,"o":10.6,"t":"2024-10-30T04:00:00Z","v":5318475,"vw":11.007906},{"c":11.12,"h":11.19,"l":10.89,"n":25561,"o":10.91,"t":"2024-10-31T04:00:00Z","v":4276432,"vw":11.078715},{"c":11.02,"h":11.26,"l":10.96,"n":26456,"o":11.12,"t":"2024-11-01T04:00:00Z","v":3556314,"vw":11.039306},{"c":11.5,"h":11.68,"l":11.09,"n":27747,"o":11.1,"t":"2024-11-04T05:00:00Z","v":4537702,"vw":11.49271},{"c":11.62,"h":11.975,"l":11.54,"n":26923,"o":11.6,"t":"2024-11-05T05:00:00Z","v":4621701,"vw":11.673032},{"c":11.52,"h":11.56,"l":10.8,"n":30324,"o":11,"t":"2024-11-06T05:00:00Z","v":6130172,"vw":11.282303},{"c":11.67,"h":12.14,"l":11.49,"n":29638,"o":11.81,"t":"2024-11-07T05:00:00Z","v":5502608,"vw":11.697782},{"c":11.2,"h":11.545,"l":11.01,"n":27214,"o":11.08,"t":"2024-11-08T05:00:00Z","v":5966047,"vw":11.278206},{"c":10.76,"h":11.25,"l":10.7,"n":25959,"o":11.2,"t":"2024-11-11T05:00:00Z","v":5415431,"vw":10.934308},{"c":10.06,"h":10.48,"l":9.97,"n":51845,"o":10.42,"t":"2024-11-12T05:00:00Z","v":11172801,"vw":10.101261},{"c":9.54,"h":10.25,"l":9.51,"n":41285,"o":10.17,"t":"2024-11-13T05:00:00Z","v":8872811,"vw":9.638063},{"c":9.45,"h":9.64,"l":9.26,"n":26428,"o":9.38,"t":"2024-11-14T05:00:00Z","v":6136549,"vw":9.398974},{"c":9.84,"h":9.995,"l":9.5301,"n":24546,"o":9.6,"t":"2024-11-15T05:00:00Z","v":5593609,"vw":9.836197},{"c":9.95,"h":10.01,"l":9.76,"n":18198,"o":9.91,"t":"2024-11-18T05:00:00Z","v":15182938,"vw":9.916762},{"c":9.91,"h":10.1,"l":9.87,"n":12337,"o":9.95,"t":"2024-11-19T05:00:00Z","v":10271097,"vw":9.961925},{"c":10.13,"h":10.335,"l":9.91,"n":14911,"o":9.91,"t":"2024-11-20T05:00:00Z","v":6083296,"vw":10.194795},{"c":9.81,"h":10.05,"l":9.61,"n":29814,"o":10,"t":"2024-11-21T05:00:00Z","v":6538772,"vw":9.79559},{"c":9.73,"h":9.95,"l":9.68,"n":15787,"o":9.68,"t":"2024-11-22T05:00:00Z","v":7730746,"vw":9.805935},{"c":10.11,"h":10.265,"l":9.76,"n":23134,"o":9.8,"t":"2024-11-25T05:00:00Z","v":7263686,"vw":10.126985},{"c":10.1,"h":10.1,"l":9.85,"n":14809,"o":9.98,"t":"2024-11-26T05:00:00Z","v":3775864,"vw":9.99043},{"c":10.34,"h":10.53,"l":10.155,"n":12550,"o":10.36,"t":"2024-11-27T05:00:00Z","v":4348944,"vw":10.339205},{"c":9.93,"h":10.27,"l":9.64,"n":21489,"o":10.19,"t":"2024-11-29T05:00:00Z","v":7334180,"vw":9.899938},{"c":10.29,"h":10.32,"l":9.85,"n":20455,"o":9.93,"t":"2024-12-02T05:00:00Z","v":5517186,"vw":10.165127},{"c":10.69,"h":10.85,"l":10.16,"n":22557,"o":10.28,"t":"2024-12-03T05:00:00Z","v":7889477,"vw":10.630553},{"c":10.36,"h":10.61,"l":10.33,"n":18685,"o":10.49,"t":"2024-12-04T05:00:00Z","v":4295690,"vw":10.398727},{"c":10.2,"h":10.405,"l":10.16,"n":15233,"o":10.37,"t":"2024-12-05T05:00:00Z","v":3997388,"vw":10.242197},{"c":10.14,"h":10.38,"l":10.06,"n":21655,"o":10.35,"t":"2024-12-06T05:00:00Z","v":7986577,"vw":10.136024},{"c":10.74,"h":11.29,"l":10.68,"n":80046,"o":11.01,"t":"2024-12-09T05:00:00Z","v":18350476,"vw":10.935617},{"c":10.23,"h":10.42,"l":10.13,"n":38253,"o":10.32,"t":"2024-12-10T05:00:00Z","v":9579355,"vw":10.267877},{"c":10.31,"h":10.31,"l":10.015,"n":18996,"o":10.15,"t":"2024-12-11T05:00:00Z","v":5067743,"vw":10.184074},{"c":10.3,"h":10.46,"l":10.185,"n":17396,"o":10.31,"t":"2024-12-12T05:00:00Z","v":2927484,"vw":10.343208},{"c":10.15,"h":10.25,"l":9.95,"n":12323,"o":10.17,"t":"2024-12-13T05:00:00Z","v":3616530,"vw":10.097751},{"c":9.71,"h":10.13,"l":9.7,"n":22859,"o":10.03,"t":"2024-12-16T05:00:00Z","v":4442174,"vw":9.809732},{"c":9.91,"h":10.02,"l":9.635,"n":19679,"o":9.73,"t":"2024-12-17T05:00:00Z","v":6944844,"vw":9.868904},{"c":9.76,"h":10.08,"l":9.625,"n":24418,"o":9.91,"t":"2024-12-18T05:00:00Z","v":4249186,"vw":9.855177},{"c":9.75,"h":9.98,"l":9.6327,"n":14813,"o":9.89,"t":"2024-12-19T05:00:00Z","v":5448301,"vw":9.72418},{"c":9.78,"h":9.92,"l":9.645,"n":13862,"o":9.69,"t":"2024-12-20T05:00:00Z","v":3980113,"vw":9.822127},{"c":9.93,"h":9.96,"l":9.7,"n":10387,"o":9.7,"t":"2024-12-23T05:00:00Z","v":1486654,"vw":9.872634},{"c":9.88,"h":9.945,"l":9.81,"n":6662,"o":9.94,"t":"2024-12-24T05:00:00Z","v":1145551,"vw":9.867219},{"c":9.94,"h":10.08,"l":9.75,"n":8914,"o":9.75,"t":"2024-12-26T05:00:00Z","v":1329836,"vw":9.961592},{"c":9.77,"h":9.88,"l":9.67,"n":7764,"o":9.87,"t":"2024-12-27T05:00:00Z","v":1302732,"vw":9.770754},{"c":9.66,"h":9.74,"l":9.485,"n":22590,"o":9.68,"t":"2024-12-30T05:00:00Z","v":4776416,"vw":9.63009},{"c":10.02,"h":10.04,"l":9.56,"n":28913,"o":9.73,"t":"2024-12-31T05:00:00Z","v":5855968,"vw":9.947513},{"c":9.81,"h":10.12,"l":9.78,"n":13299,"o":9.8,"t":"2025-01-02T05:00:00Z","v":2939310,"vw":9.895706},{"c":9.83,"h":9.91,"l":9.73,"n":14916,"o":9.84,"t":"2025-01-03T05:00:00Z","v":2474452,"vw":9.808361},{"c":9.75,"h":9.965,"l":9.65,"n":18841,"o":9.91,"t":"2025-01-06T05:00:00Z","v":4301454,"vw":9.778115},{"c":9.04,"h":9.805,"l":8.915,"n":47380,"o":9.72,"t":"2025-01-07T05:00:00Z","v":12194896,"vw":9.281617},{"c":9.53,"h":9.62,"l":9,"n":34687,"o":9,"t":"2025-01-08T05:00:00Z","v":6682989,"vw":9.446127},{"c":9.25,"h":9.48,"l":9.19,"n":25481,"o":9.45,"t":"2025-01-10T05:00:00Z","v":9280507,"vw":9.292636},{"c":9.37,"h":9.46,"l":9.17,"n":21771,"o":9.2,"t":"2025-01-13T05:00:00Z","v":5644716,"vw":9.357328},{"c":9.63,"h":9.66,"l":9.445,"n":20517,"o":9.5,"t":"2025-01-14T05:00:00Z","v":5245495,"vw":9.589207},{"c":9.6,"h":9.73,"l":9.51,"n":19045,"o":9.62,"t":"2025-01-15T05:00:00Z","v":3232209,"vw":9.615212},{"c":9.68,"h":9.7,"l":9.505,"n":16210,"o":9.6,"t":"2025-01-16T05:00:00Z","v":3744296,"vw":9.635522},{"c":9.87,"h":10.225,"l":9.56,"n":22523,"o":9.67,"t":"2025-01-17T05:00:00Z","v":4391738,"vw":9.9379},{"c":9.26,"h":9.53,"l":9.18,"n":68130,"o":9.35,"t":"2025-01-21T05:00:00Z","v":13743094,"vw":9.344888},{"c":9.13,"h":9.2,"l":8.62,"n":57028,"o":9.2,"t":"2025-01-22T05:00:00Z","v":11093291,"vw":9.026139},{"c":11.07,"h":11.09,"l":10.24,"n":123038,"o":10.75,"t":"2025-01-23T05:00:00Z","v":28603173,"vw":10.698893},{"c":11.69,"h":11.82,"l":11.005,"n":78976,"o":11.1,"t":"2025-01-24T05:00:00Z","v":13383329,"vw":11.501714},{"c":12.03,"h":12.18,"l":11.6,"n":80312,"o":11.6,"t":"2025-01-27T05:00:00Z","v":12246247,"vw":12.005301},{"c":12.95,"h":12.98,"l":11.97,"n":53275,"o":11.99,"t":"2025-01-28T05:00:00Z","v":10821078,"vw":12.645711},{"c":12.4,"h":12.9,"l":12.28,"n":46094,"o":12.81,"t":"2025-01-29T05:00:00Z","v":6939786,"vw":12.497978},{"c":12.55,"h":12.69,"l":12.11,"n":46775,"o":12.4,"t":"2025-01-30T05:00:00Z","v":8839415,"vw":12.47566},{"c":12.23,"h":12.63,"l":12.115,"n":30237,"o":12.56,"t":"2025-01-31T05:00:00Z","v":5414533,"vw":12.263326},{"c":12.42,"h":12.49,"l":11.83,"n":29855,"o":11.92,"t":"2025-02-03T05:00:00Z","v":5815955,"vw":12.282369},{"c":12.46,"h":12.6,"l":12.3,"n":32738,"o":12.6,"t":"2025-02-04T05:00:00Z","v":7021251,"vw":12.456109},{"c":12.26,"h":12.65,"l":12.165,"n":24901,"o":12.35,"t":"2025-02-05T05:00:00Z","v":7495262,"vw":12.295306},{"c":12.77,"h":12.78,"l":12.39,"n":38123,"o":12.5,"t":"2025-02-06T05:00:00Z","v":6968200,"vw":12.605598},{"c":13.18,"h":13.385,"l":12.93,"n":53032,"o":12.93,"t":"2025-02-07T05:00:00Z","v":9773223,"vw":13.16831},{"c":13.62,"h":13.97,"l":13.46,"n":68982,"o":13.73,"t":"2025-02-10T05:00:00Z","v":11842437,"vw":13.689675},{"c":14,"h":14.29,"l":13.3202,"n":45593,"o":13.4,"t":"2025-02-11T05:00:00Z","v":8312264,"vw":13.948417},{"c":14.46,"h":14.86,"l":13.85,"n":71081,"o":13.865,"t":"2025-02-12T05:00:00Z","v":12573382,"vw":14.530676},{"c":14.79,"h":14.885,"l":13.87,"n":64605,"o":13.93,"t":"2025-02-13T05:00:00Z","v":10564559,"vw":14.559943},{"c":14.5,"h":15.23,"l":14.475,"n":63411,"o":15,"t":"2025-02-14T05:00:00Z","v":9150426,"vw":14.744147},{"c":14.5,"h":14.89,"l":14.19,"n":44781,"o":14.88,"t":"2025-02-18T05:00:00Z","v":7271114,"vw":14.478657},{"c":14.58,"h":14.6,"l":14.035,"n":46518,"o":14.47,"t":"2025-02-19T05:00:00Z","v":8457855,"vw":14.419379},{"c":14.35,"h":15.3,"l":13.97,"n":52223,"o":14.9,"t":"2025-02-20T05:00:00Z","v":9511224,"vw":14.573249},{"c":14.45,"h":14.73,"l":14.25,"n":34202,"o":14.51,"t":"2025-02-21T05:00:00Z","v":5710924,"vw":14.479655},{"c":13.36,"h":14,"l":13.3,"n":59773,"o":13.9,"t":"2025-02-24T05:00:00Z","v":8171806,"vw":13.455093},{"c":13.37,"h":14.01,"l":13.26,"n":53737,"o":13.47,"t":"2025-02-25T05:00:00Z","v":9913067,"vw":13.504123},{"c":13.54,"h":13.76,"l":13.41,"n":37434,"o":13.68,"t":"2025-02-26T05:00:00Z","v":4993901,"vw":13.524786},{"c":13.26,"h":13.81,"l":13.09,"n":38930,"o":13.66,"t":"2025-02-27T05:00:00Z","v":4770804,"vw":13.333354},{"c":12.92,"h":13.05,"l":12.44,"n":44131,"o":12.7,"t":"2025-02-28T05:00:00Z","v":9150919,"vw":12.871662},{"c":12.44,"h":12.97,"l":12.34,"n":36477,"o":12.76,"t":"2025-03-03T05:00:00Z","v":5199596,"vw":12.583994},{"c":12.75,"h":12.85,"l":12.25,"n":35518,"o":12.25,"t":"2025-03-04T05:00:00Z","v":5750077,"vw":12.604542},{"c":13.76,"h":13.8,"l":12.87,"n":48745,"o":12.9,"t":"2025-03-05T05:00:00Z","v":7657336,"vw":13.401139},{"c":13.45,"h":14.16,"l":13.34,"n":40298,"o":13.88,"t":"2025-03-06T05:00:00Z","v":5684924,"vw":13.705747},{"c":13.48,"h":14.04,"l":13.3299,"n":30508,"o":13.66,"t":"2025-03-07T05:00:00Z","v":6246983,"vw":13.659713},{"c":12.91,"h":13.265,"l":12.72,"n":27802,"o":13.19,"t":"2025-03-10T04:00:00Z","v":4101377,"vw":12.981551},{"c":13.09,"h":13.47,"l":12.94,"n":28441,"o":13.155,"t":"2025-03-11T04:00:00Z","v":5506107,"vw":13.096086},{"c":13.01,"h":13.32,"l":12.825,"n":26009,"o":12.99,"t":"2025-03-12T04:00:00Z","v":5132623,"vw":12.976684},{"c":12.8,"h":12.92,"l":12.62,"n":25242,"o":12.8,"t":"2025-03-13T04:00:00Z","v":6516551,"vw":12.797489},{"c":13.3,"h":13.86,"l":13.1,"n":31898,"o":13.7,"t":"2025-03-14T04:00:00Z","v":5414269,"vw":13.36779},{"c":14.32,"h":14.445,"l":13.35,"n":44077,"o":13.42,"t":"2025-03-17T04:00:00Z","v":8658187,"vw":14.116212},{"c":14.23,"h":14.47,"l":13.945,"n":33502,"o":14.33,"t":"2025-03-18T04:00:00Z","v":5139336,"vw":14.225613},{"c":14.41,"h":14.66,"l":13.865,"n":31370,"o":14.33,"t":"2025-03-19T04:00:00Z","v":5061324,"vw":14.338008},{"c":13.97,"h":14.21,"l":13.81,"n":33274,"o":13.81,"t":"2025-03-20T04:00:00Z","v":3900725,"vw":14.026506},{"c":13.15,"h":13.49,"l":12.9,"n":31959,"o":13.46,"t":"2025-03-21T04:00:00Z","v":4675147,"vw":13.125298},{"c":13.1,"h":13.135,"l":12.745,"n":28874,"o":13.04,"t":"2025-03-24T04:00:00Z","v":4805804,"vw":12.924981},{"c":13.03,"h":13.12,"l":12.76,"n":22136,"o":12.87,"t":"2025-03-25T04:00:00Z","v":3836629,"vw":12.978631},{"c":13.48,"h":13.51,"l":12.86,"n":32884,"o":13.07,"t":"2025-03-26T04:00:00Z","v":7136518,"vw":13.357819},{"c":13.6,"h":14.01,"l":13.2,"n":28753,"o":13.4,"t":"2025-03-27T04:00:00Z","v":5175303,"vw":13.725618},{"c":13.36,"h":13.472,"l":13.15,"n":35353,"o":13.33,"t":"2025-03-28T04:00:00Z","v":5446523,"vw":13.307255},{"c":13.21,"h":13.325,"l":13,"n":24775,"o":13.07,"t":"2025-03-31T04:00:00Z","v":4082249,"vw":13.182608},{"c":13.19,"h":13.295,"l":12.9306,"n":21529,"o":13.26,"t":"2025-04-01T04:00:00Z","v":4157932,"vw":13.12376},{"c":13.71,"h":13.74,"l":13.095,"n":24402,"o":13.23,"t":"2025-04-02T04:00:00Z","v":4165501,"vw":13.560586},{"c":13.51,"h":13.565,"l":13.18,"n":35147,"o":13.2,"t":"2025-04-03T04:00:00Z","v":5177142,"vw":13.408995},{"c":12.28,"h":12.65,"l":11.895,"n":54444,"o":12.38,"t":"2025-04-04T04:00:00Z","v":12248114,"vw":12.298346},{"c":10.94,"h":11.661,"l":10.3001,"n":111885,"o":11.08,"t":"2025-04-07T04:00:00Z","v":19753988,"vw":10.907632},{"c":9.78,"h":11.5,"l":9.62,"n":73510,"o":11.46,"t":"2025-04-08T04:00:00Z","v":12037476,"vw":10.149166},{"c":9.65,"h":10.06,"l":9.34,"n":86822,"o":9.37,"t":"2025-04-09T04:00:00Z","v":14590424,"vw":9.670234},{"c":9.96,"h":10.53,"l":9.9,"n":82293,"o":9.9,"t":"2025-04-10T04:00:00Z","v":14659774,"vw":10.123226},{"c":9.6,"h":10.06,"l":9.305,"n":87150,"o":10.06,"t":"2025-04-11T04:00:00Z","v":15056248,"vw":9.570205},{"c":10.05,"h":10.35,"l":9.765,"n":69344,"o":9.77,"t":"2025-04-14T04:00:00Z","v":12589857,"vw":10.068949},{"c":9.86,"h":10.21,"l":9.8,"n":30471,"o":10.14,"t":"2025-04-15T04:00:00Z","v":4927466,"vw":9.94611},{"c":9.69,"h":9.9699,"l":9.5,"n":46190,"o":9.65,"t":"2025-04-16T04:00:00Z","v":10133438,"vw":9.705758},{"c":9.8,"h":10.108,"l":9.79,"n":23141,"o":9.81,"t":"2025-04-17T04:00:00Z","v":5682577,"vw":9.900154},{"c":9.99,"h":10.215,"l":9.82,"n":24107,"o":9.84,"t":"2025-04-21T04:00:00Z","v":4953611,"vw":10.009656},{"c":10.75,"h":10.905,"l":10.33,"n":48021,"o":10.36,"t":"2025-04-22T04:00:00Z","v":9486939,"vw":10.72694},{"c":10.98,"h":11.885,"l":10.9301,"n":59156,"o":11,"t":"2025-04-23T04:00:00Z","v":11915201,"vw":11.257137},{"c":8.93,"h":9.4,"l":8.86,"n":134602,"o":9.36,"t":"2025-04-24T04:00:00Z","v":42827650,"vw":9.07282},{"c":9.16,"h":9.17,"l":8.5,"n":56042,"o":8.69,"t":"2025-04-25T04:00:00Z","v":12078976,"vw":8.927743},{"c":9.15,"h":9.24,"l":8.865,"n":39461,"o":9.09,"t":"2025-04-28T04:00:00Z","v":12479806,"vw":9.088834},{"c":9.08,"h":9.34,"l":8.98,"n":26581,"o":9.3,"t":"2025-04-29T04:00:00Z","v":7833877,"vw":9.122298},{"c":8.75,"h":9.1,"l":8.71,"n":29560,"o":9.05,"t":"2025-04-30T04:00:00Z","v":7908042,"vw":8.818847},{"c":8.73,"h":8.92,"l":8.63,"n":15002,"o":8.9,"t":"2025-05-01T04:00:00Z","v":3563477,"vw":8.718159},{"c":8.92,"h":9.1,"l":8.86,"n":25389,"o":8.96,"t":"2025-05-02T04:00:00Z","v":5491985,"vw":8.951285},{"c":9.05,"h":9.115,"l":8.77,"n":16685,"o":8.86,"t":"2025-05-05T04:00:00Z","v":8737469,"vw":8.996569},{"c":9.22,"h":9.35,"l":9.07,"n":21414,"o":9.1,"t":"2025-05-06T04:00:00Z","v":4612244,"vw":9.218392},{"c":9.2,"h":9.26,"l":9.04,"n":21290,"o":9.1,"t":"2025-05-07T04:00:00Z","v":4134651,"vw":9.185767},{"c":9.48,"h":9.56,"l":9.0702,"n":31470,"o":9.3,"t":"2025-05-08T04:00:00Z","v":7060448,"vw":9.424586},{"c":9.42,"h":9.775,"l":9.4,"n":28274,"o":9.5,"t":"2025-05-09T04:00:00Z","v":5545977,"vw":9.547842},{"c":10.25,"h":10.295,"l":9.89,"n":35802,"o":9.95,"t":"2025-05-12T04:00:00Z","v":6829690,"vw":10.110539},{"c":10.01,"h":10.25,"l":9.93,"n":28161,"o":10.22,"t":"2025-05-13T04:00:00Z","v":14071305,"vw":10.039965},{"c":10.18,"h":10.3278,"l":9.95,"n":29712,"o":10.14,"t":"2025-05-14T04:00:00Z","v":7079219,"vw":10.18759},{"c":10.16,"h":10.685,"l":10.14,"n":44807,"o":10.14,"t":"2025-05-15T04:00:00Z","v":17376271,"vw":10.359707},{"c":10.52,"h":10.625,"l":10.17,"n":48506,"o":10.22,"t":"2025-05-16T04:00:00Z","v":11587814,"vw":10.521478},{"c":10.84,"h":11.1,"l":10.25,"n":37599,"o":10.33,"t":"2025-05-19T04:00:00Z","v":8166148,"vw":10.86592},{"c":10.9,"h":11.205,"l":10.545,"n":41904,"o":10.97,"t":"2025-05-20T04:00:00Z","v":7767471,"vw":10.887366},{"c":10.84,"h":11.18,"l":10.825,"n":35656,"o":10.99,"t":"2025-05-21T04:00:00Z","v":6224193,"vw":10.983219},{"c":10.82,"h":11.045,"l":10.67,"n":26766,"o":10.71,"t":"2025-05-22T04:00:00Z","v":7157162,"vw":10.888934},{"c":10.99,"h":11.105,"l":10.56,"n":24845,"o":10.57,"t":"2025-05-23T04:00:00Z","v":10531338,"vw":10.996374},{"c":10.17,"h":10.756,"l":10.1546,"n":36222,"o":10.63,"t":"2025-05-27T04:00:00Z","v":7569523,"vw":10.329545},{"c":10.39,"h":10.61,"l":10.19,"n":38921,"o":10.2,"t":"2025-05-28T04:00:00Z","v":10846048,"vw":10.457758},{"c":10.63,"h":10.79,"l":10.5,"n":33673,"o":10.54,"t":"2025-05-29T04:00:00Z","v":5929536,"vw":10.678356},{"c":9.83,"h":10.42,"l":9.62,"n":49120,"o":10.38,"t":"2025-05-30T04:00:00Z","v":12803051,"vw":9.832248},{"c":10.13,"h":10.18,"l":9.8025,"n":21062,"o":9.82,"t":"2025-06-02T04:00:00Z","v":4438248,"vw":10.025081},{"c":10.31,"h":10.4,"l":10.13,"n":14713,"o":10.19,"t":"2025-06-03T04:00:00Z","v":6811892,"vw":10.289273},{"c":10.49,"h":10.665,"l":10.37,"n":19616,"o":10.37,"t":"2025-06-04T04:00:00Z","v":9250460,"vw":10.513736},{"c":10.5,"h":10.665,"l":10.415,"n":17895,"o":10.5,"t":"2025-06-05T04:00:00Z","v":3945540,"vw":10.523423},{"c":10.62,"h":10.64,"l":10.36,"n":15863,"o":10.36,"t":"2025-06-06T04:00:00Z","v":3024394,"vw":10.552657},{"c":10.83,"h":10.905,"l":10.715,"n":17650,"o":10.78,"t":"2025-06-09T04:00:00Z","v":11270576,"vw":10.834272},{"c":10.83,"h":10.98,"l":10.59,"n":14217,"o":10.89,"t":"2025-06-10T04:00:00Z","v":4041789,"vw":10.777655},{"c":10.72,"h":11.01,"l":10.62,"n":20589,"o":10.89,"t":"2025-06-11T04:00:00Z","v":6496345,"vw":10.738192},{"c":10.72,"h":10.8,"l":10.56,"n":11743,"o":10.6,"t":"2025-06-12T04:00:00Z","v":3580545,"vw":10.721579},{"c":10.45,"h":10.58,"l":10.37,"n":17269,"o":10.45,"t":"2025-06-13T04:00:00Z","v":4650943,"vw":10.456767},{"c":10.57,"h":10.67,"l":10.45,"n":17943,"o":10.51,"t":"2025-06-16T04:00:00Z","v":3832715,"vw":10.558025},{"c":10.39,"h":10.535,"l":10.285,"n":15487,"o":10.5,"t":"2025-06-17T04:00:00Z","v":7064231,"vw":10.363888},{"c":10.38,"h":10.395,"l":10.21,"n":16591,"o":10.22,"t":"2025-06-18T04:00:00Z","v":3559482,"vw":10.323708},{"c":10.34,"h":10.565,"l":10.3,"n":18841,"o":10.4,"t":"2025-06-20T04:00:00Z","v":5215202,"vw":10.424492},{"c":10.55,"h":10.57,"l":10.225,"n":16564,"o":10.47,"t":"2025-06-23T04:00:00Z","v":3295731,"vw":10.424953},{"c":11.01,"h":11.185,"l":10.775,"n":21913,"o":10.775,"t":"2025-06-24T04:00:00Z","v":3891886,"vw":11.020365},{"c":10.75,"h":11.085,"l":10.67,"n":17790,"o":11.055,"t":"2025-06-25T04:00:00Z","v":3291144,"vw":10.76964},{"c":10.79,"h":10.9,"l":10.61,"n":12041,"o":10.86,"t":"2025-06-26T04:00:00Z","v":2247516,"vw":10.741979},{"c":10.69,"h":10.82,"l":10.6,"n":18183,"o":10.6,"t":"2025-06-27T04:00:00Z","v":3308069,"vw":10.710507},{"c":10.22,"h":10.55,"l":10.105,"n":32716,"o":10.5,"t":"2025-06-30T04:00:00Z","v":6831201,"vw":10.1995},{"c":10.3,"h":10.4,"l":10.2007,"n":20067,"o":10.29,"t":"2025-07-01T04:00:00Z","v":3724275,"vw":10.290771},{"c":10.03,"h":10.255,"l":9.865,"n":22749,"o":10.23,"t":"2025-07-02T04:00:00Z","v":7327691,"vw":10.00518},{"c":10.04,"h":10.15,"l":9.98,"n":8440,"o":10.01,"t":"2025-07-03T04:00:00Z","v":2246615,"vw":10.052903},{"c":10.21,"h":10.27,"l":9.99,"n":19376,"o":10.03,"t":"2025-07-07T04:00:00Z","v":4070605,"vw":10.188577},{"c":10.45,"h":10.56,"l":10.37,"n":14150,"o":10.4,"t":"2025-07-08T04:00:00Z","v":3884599,"vw":10.464939},{"c":10.54,"h":10.55,"l":10.31,"n":13566,"o":10.38,"t":"2025-07-09T04:00:00Z","v":2667636,"vw":10.496319},{"c":10.55,"h":10.739,"l":10.48,"n":14913,"o":10.61,"t":"2025-07-10T04:00:00Z","v":2669057,"vw":10.551069},{"c":10.5,"h":10.69,"l":10.45,"n":12214,"o":10.56,"t":"2025-07-11T04:00:00Z","v":3892177,"vw":10.514893},{"c":10.49,"h":10.71,"l":10.455,"n":11753,"o":10.56,"t":"2025-07-14T04:00:00Z","v":2925444,"vw":10.548012},{"c":10.66,"h":10.77,"l":10.49,"n":24479,"o":10.59,"t":"2025-07-15T04:00:00Z","v":5120076,"vw":10.609754},{"c":10.5,"h":10.74,"l":10.48,"n":28238,"o":10.68,"t":"2025-07-16T04:00:00Z","v":6419094,"vw":10.542533},{"c":10.63,"h":10.685,"l":10.4377,"n":16291,"o":10.52,"t":"2025-07-17T04:00:00Z","v":5243007,"vw":10.605056},{"c":10.7,"h":11,"l":10.67,"n":23346,"o":10.77,"t":"2025-07-18T04:00:00Z","v":5352373,"vw":10.808526},{"c":10.49,"h":10.8,"l":10.47,"n":13034,"o":10.7,"t":"2025-07-21T04:00:00Z","v":7694831,"vw":10.59164},{"c":10.46,"h":10.6,"l":10.245,"n":26768,"o":10.49,"t":"2025-07-22T04:00:00Z","v":11195231,"vw":10.460985},{"c":10.39,"h":10.63,"l":10.32,"n":14423,"o":10.58,"t":"2025-07-23T04:00:00Z","v":3652613,"vw":10.449351},{"c":9.82,"h":10.365,"l":9.81,"n":30983,"o":10.32,"t":"2025-07-24T04:00:00Z","v":7380314,"vw":9.930538},{"c":10,"h":10.065,"l":9.78,"n":17458,"o":9.95,"t":"2025-07-25T04:00:00Z","v":3288926,"vw":9.970268},{"c":10.25,"h":10.41,"l":10.035,"n":24873,"o":10.04,"t":"2025-07-28T04:00:00Z","v":5433517,"vw":10.26617},{"c":10.2,"h":10.535,"l":10.195,"n":19604,"o":10.33,"t":"2025-07-29T04:00:00Z","v":5353377,"vw":10.273155},{"c":10.09,"h":10.405,"l":9.92,"n":32522,"o":9.94,"t":"2025-07-30T04:00:00Z","v":8886144,"vw":10.160167},{"c":10.94,"h":11.53,"l":10.65,"n":65966,"o":11.4,"t":"2025-07-31T04:00:00Z","v":15599259,"vw":11.000048},{"c":10.64,"h":10.935,"l":10.535,"n":35240,"o":10.69,"t":"2025-08-01T04:00:00Z","v":4849992,"vw":10.65755},{"c":11,"h":11,"l":10.57,"n":32228,"o":10.79,"t":"2025-08-04T04:00:00Z","v":5321112,"vw":10.892207},{"c":11.13,"h":11.525,"l":10.93,"n":38944,"o":11.1,"t":"2025-08-05T04:00:00Z","v":8098664,"vw":11.175519},{"c":11.18,"h":11.255,"l":10.9725,"n":22887,"o":11,"t":"2025-08-06T04:00:00Z","v":4911604,"vw":11.159014},{"c":11.5,"h":11.51,"l":11.15,"n":26784,"o":11.15,"t":"2025-08-07T04:00:00Z","v":5794821,"vw":11.410834},{"c":11.45,"h":11.53,"l":11.35,"n":12453,"o":11.49,"t":"2025-08-08T04:00:00Z","v":1936399,"vw":11.430279},{"c":11.08,"h":11.45,"l":11.03,"n":19982,"o":11.45,"t":"2025-08-11T04:00:00Z","v":3447259,"vw":11.146487},{"c":11.38,"h":11.38,"l":10.95,"n":27940,"o":11.01,"t":"2025-08-12T04:00:00Z","v":4968224,"vw":11.198712},{"c":11.68,"h":11.74,"l":11.4,"n":21406,"o":11.4,"t":"2025-08-13T04:00:00Z","v":4503062,"vw":11.609296},{"c":11.28,"h":11.5872,"l":11.15,"n":27446,"o":11.53,"t":"2025-08-14T04:00:00Z","v":7281673,"vw":11.303698},{"c":11.44,"h":11.515,"l":11.23,"n":26667,"o":11.31,"t":"2025-08-15T04:00:00Z","v":4502518,"vw":11.347538},{"c":11,"h":11.49,"l":10.835,"n":25029,"o":11.36,"t":"2025-08-18T04:00:00Z","v":4706823,"vw":11.003225},{"c":10.99,"h":11.075,"l":10.955,"n":24392,"o":11,"t":"2025-08-19T04:00:00Z","v":5530739,"vw":11.00428},{"c":11,"h":11.215,"l":10.9,"n":27167,"o":10.96,"t":"2025-08-20T04:00:00Z","v":5398606,"vw":11.031606},{"c":10.95,"h":11.2,"l":10.84,"n":22328,"o":10.84,"t":"2025-08-21T04:00:00Z","v":3958787,"vw":11.019943},{"c":10.87,"h":11.1,"l":10.765,"n":31008,"o":11.1,"t":"2025-08-22T04:00:00Z","v":4543488,"vw":10.870465},{"c":10.8,"h":11.11,"l":10.8,"n":19548,"o":10.95,"t":"2025-08-25T04:00:00Z","v":2897912,"vw":10.914966},{"c":10.88,"h":10.91,"l":10.72,"n":18435,"o":10.77,"t":"2025-08-26T04:00:00Z","v":3080717,"vw":10.831028},{"c":10.79,"h":10.82,"l":10.6,"n":16827,"o":10.74,"t":"2025-08-27T04:00:00Z","v":2497406,"vw":10.735477},{"c":10.81,"h":10.905,"l":10.7,"n":15621,"o":10.82,"t":"2025-08-28T04:00:00Z","v":2014904,"vw":10.83475},{"c":10.62,"h":10.93,"l":10.59,"n":22645,"o":10.8,"t":"2025-08-29T04:00:00Z","v":5657667,"vw":10.683178},{"c":10.5,"h":10.7,"l":10.4,"n":20392,"o":10.55,"t":"2025-09-02T04:00:00Z","v":4215949,"vw":10.488705},{"c":10.42,"h":10.585,"l":10.375,"n":16823,"o":10.41,"t":"2025-09-03T04:00:00Z","v":2700800,"vw":10.453466},{"c":10.25,"h":10.44,"l":10.2,"n":22949,"o":10.35,"t":"2025-09-04T04:00:00Z","v":4149509,"vw":10.28128},{"c":10.14,"h":10.62,"l":10.12,"n":30365,"o":10.46,"t":"2025-09-05T04:00:00Z","v":5363301,"vw":10.224681},{"c":10.38,"h":10.425,"l":10.075,"n":24326,"o":10.18,"t":"2025-09-08T04:00:00Z","v":4256243,"vw":10.299751},{"c":10.63,"h":10.7,"l":10.48,"n":19828,"o":10.48,"t":"2025-09-09T04:00:00Z","v":3257818,"vw":10.59489},{"c":10.47,"h":10.73,"l":10.345,"n":19070,"o":10.63,"t":"2025-09-10T04:00:00Z","v":2886485,"vw":10.466408},{"c":10.75,"h":10.8465,"l":10.5,"n":21444,"o":10.5,"t":"2025-09-11T04:00:00Z","v":3062874,"vw":10.722165},{"c":10.96,"h":10.99,"l":10.76,"n":27523,"o":10.8,"t":"2025-09-12T04:00:00Z","v":4207581,"vw":10.891698},{"c":11,"h":11.125,"l":10.885,"n":19687,"o":10.99,"t":"2025-09-15T04:00:00Z","v":3679224,"vw":10.993726},{"c":11.1,"h":11.225,"l":10.99,"n":21810,"o":11.1,"t":"2025-09-16T04:00:00Z","v":3584652,"vw":11.097438},{"c":11.35,"h":11.38,"l":11.1,"n":17171,"o":11.2,"t":"2025-09-17T04:00:00Z","v":5111810,"vw":11.27261},{"c":11.2,"h":11.33,"l":10.98,"n":24851,"o":11.2,"t":"2025-09-18T04:00:00Z","v":5005910,"vw":11.166078},{"c":11.14,"h":11.27,"l":11.04,"n":19966,"o":11.27,"t":"2025-09-19T04:00:00Z","v":3832559,"vw":11.110634},{"c":11.2,"h":11.24,"l":11.05,"n":11241,"o":11.14,"t":"2025-09-22T04:00:00Z","v":3448274,"vw":11.171293},{"c":10.79,"h":11.2,"l":10.79,"n":16599,"o":11.2,"t":"2025-09-23T04:00:00Z","v":2893963,"vw":10.910615},{"c":11.09,"h":11.27,"l":10.975,"n":19233,"o":11.01,"t":"2025-09-24T04:00:00Z","v":2385596,"vw":11.092166},{"c":11.19,"h":11.22,"l":10.99,"n":12877,"o":10.99,"t":"2025-09-25T04:00:00Z","v":1692010,"vw":11.147675},{"c":11.2,"h":11.23,"l":10.975,"n":12893,"o":11.09,"t":"2025-09-26T04:00:00Z","v":6094253,"vw":11.12923},{"c":11.27,"h":11.55,"l":11.19,"n":19180,"o":11.45,"t":"2025-09-29T04:00:00Z","v":6616546,"vw":11.31498},{"c":11.2,"h":11.45,"l":11.13,"n":24374,"o":11.45,"t":"2025-09-30T04:00:00Z","v":4530164,"vw":11.20386},{"c":11.21,"h":11.35,"l":11.08,"n":19395,"o":11.26,"t":"2025-10-01T04:00:00Z","v":5250259,"vw":11.179495},{"c":11.26,"h":11.36,"l":10.7,"n":18806,"o":11.03,"t":"2025-10-02T04:00:00Z","v":3620421,"vw":11.24591},{"c":11.17,"h":11.25,"l":11.075,"n":14165,"o":11.25,"t":"2025-10-03T04:00:00Z","v":2065726,"vw":11.156515},{"c":11.24,"h":11.285,"l":11.1,"n":11160,"o":11.14,"t":"2025-10-06T04:00:00Z","v":1752893,"vw":11.229955},{"c":11.04,"h":11.26,"l":11.015,"n":15140,"o":11.25,"t":"2025-10-07T04:00:00Z","v":2375492,"vw":11.087635},{"c":11.23,"h":11.28,"l":11.04,"n":11857,"o":11.1,"t":"2025-10-08T04:00:00Z","v":1744218,"vw":11.205867},{"c":10.73,"h":11.16,"l":10.72,"n":24963,"o":11.1,"t":"2025-10-09T04:00:00Z","v":6206093,"vw":10.879386},{"c":10.06,"h":10.995,"l":9.98,"n":41974,"o":10.8,"t":"2025-10-10T04:00:00Z","v":7185941,"vw":10.405733},{"c":10.51,"h":10.55,"l":10.31,"n":29809,"o":10.4,"t":"2025-10-13T04:00:00Z","v":8713273,"vw":10.471954},{"c":10.45,"h":10.505,"l":10.14,"n":26017,"o":10.29,"t":"2025-10-14T04:00:00Z","v":4143949,"vw":10.39872},{"c":10.95,"h":11.3,"l":10.51,"n":31084,"o":10.51,"t":"2025-10-15T04:00:00Z","v":6290761,"vw":11.036467},{"c":10.98,"h":11.03,"l":10.84,"n":17696,"o":10.95,"t":"2025-10-16T04:00:00Z","v":2403058,"vw":10.956027},{"c":11.09,"h":11.1093,"l":10.82,"n":14993,"o":10.82,"t":"2025-10-17T04:00:00Z","v":3666393,"vw":11.0423},{"c":11.83,"h":11.93,"l":11.12,"n":24332,"o":11.14,"t":"2025-10-20T04:00:00Z","v":4295258,"vw":11.723267},{"c":12.55,"h":12.605,"l":11.785,"n":30802,"o":11.83,"t":"2025-10-21T04:00:00Z","v":4971340,"vw":12.368002},{"c":12.26,"h":12.7,"l":12.17,"n":23898,"o":12.455,"t":"2025-10-22T04:00:00Z","v":4374777,"vw":12.426431},{"c":12.66,"h":12.83,"l":12.23,"n":27461,"o":12.3,"t":"2025-10-23T04:00:00Z","v":3598375,"vw":12.643041},{"c":12.6,"h":12.78,"l":12.47,"n":16073,"o":12.78,"t":"2025-10-24T04:00:00Z","v":2017343,"vw":12.631568},{"c":12.54,"h":13.05,"l":12.485,"n":25896,"o":12.78,"t":"2025-10-27T04:00:00Z","v":3912564,"vw":12.634932},{"c":12.24,"h":12.42,"l":12.1,"n":21687,"o":12.4,"t":"2025-10-28T04:00:00Z","v":3218856,"vw":12.250232},{"c":12.03,"h":12.265,"l":11.86,"n":27131,"o":12.19,"t":"2025-10-29T04:00:00Z","v":5563618,"vw":11.994075},{"c":12.91,"h":13.37,"l":12,"n":58987,"o":13.37,"t":"2025-10-30T04:00:00Z","v":9637491,"vw":12.980343},{"c":12.26,"h":13,"l":12.16,"n":30665,"o":13,"t":"2025-10-31T04:00:00Z","v":4773520,"vw":12.347692},{"c":11.77,"h":12.4,"l":11.605,"n":27579,"o":12.4,"t":"2025-11-03T05:00:00Z","v":4119709,"vw":11.765291},{"c":11.65,"h":11.7,"l":11.28,"n":33246,"o":11.28,"t":"2025-11-04T05:00:00Z","v":4411939,"vw":11.556805},{"c":11.95,"h":12.145,"l":11.55,"n":25762,"o":11.62,"t":"2025-11-05T05:00:00Z","v":4833947,"vw":12.005507},{"c":12.02,"h":12.1266,"l":11.855,"n":19122,"o":12.05,"t":"2025-11-06T05:00:00Z","v":2375559,"vw":11.984445},{"c":11.74,"h":11.9,"l":11.6,"n":15754,"o":11.9,"t":"2025-11-07T05:00:00Z","v":3221948,"vw":11.765127},{"c":11.84,"h":11.89,"l":11.65,"n":24956,"o":11.84,"t":"2025-11-10T05:00:00Z","v":3569614,"vw":11.784631},{"c":11.8,"h":11.85,"l":11.66,"n":17859,"o":11.75,"t":"2025-11-11T05:00:00Z","v":2936658,"vw":11.757816},{"c":11.62,"h":11.82,"l":11.52,"n":18185,"o":11.74,"t":"2025-11-12T05:00:00Z","v":2618731,"vw":11.650572},{"c":11.42,"h":11.705,"l":11.3917,"n":12800,"o":11.68,"t":"2025-11-13T05:00:00Z","v":2483568,"vw":11.47916},{"c":11.21,"h":11.5,"l":11.0775,"n":19014,"o":11.28,"t":"2025-11-14T05:00:00Z","v":2305142,"vw":11.284246},{"c":10.93,"h":11.19,"l":10.9,"n":25547,"o":11.15,"t":"2025-11-17T05:00:00Z","v":3518700,"vw":10.973774},{"c":11.23,"h":11.325,"l":10.8,"n":17894,"o":10.95,"t":"2025-11-18T05:00:00Z","v":2626283,"vw":11.187138},{"c":11.03,"h":11.24,"l":10.99,"n":12346,"o":11.2,"t":"2025-11-19T05:00:00Z","v":1703304,"vw":11.031789},{"c":10.7,"h":11.2,"l":10.7,"n":16034,"o":11.04,"t":"2025-11-20T05:00:00Z","v":2676328,"vw":10.83418},{"c":10.94,"h":10.99,"l":10.5014,"n":20957,"o":10.53,"t":"2025-11-21T05:00:00Z","v":4428134,"vw":10.860827},{"c":11.1,"h":11.12,"l":10.9,"n":26399,"o":11.05,"t":"2025-11-24T05:00:00Z","v":8520417,"vw":11.038028},{"c":11.06,"h":11.14,"l":10.97,"n":14072,"o":11.04,"t":"2025-11-25T05:00:00Z","v":5474830,"vw":11.033716},{"c":11.06,"h":11.22,"l":10.99,"n":17991,"o":11.01,"t":"2025-11-26T05:00:00Z","v":2465425,"vw":11.118839},{"c":11,"h":11.1,"l":10.94,"n":11645,"o":11.05,"t":"2025-11-28T05:00:00Z","v":1839781,"vw":11.006767},{"c":11.12,"h":11.325,"l":11.03,"n":22809,"o":11.03,"t":"2025-12-01T05:00:00Z","v":4594982,"vw":11.193933},{"c":11.17,"h":11.17,"l":10.98,"n":12498,"o":11.1,"t":"2025-12-02T05:00:00Z","v":1847044,"vw":11.110964},{"c":11.1,"h":11.165,"l":10.985,"n":16309,"o":11.13,"t":"2025-12-03T05:00:00Z","v":2921916,"vw":11.061776},{"c":11.1,"h":11.25,"l":10.985,"n":12556,"o":11.05,"t":"2025-12-04T05:00:00Z","v":1844314,"vw":11.099665},{"c":11.36,"h":11.445,"l":11.0807,"n":13642,"o":11.125,"t":"2025-12-05T05:00:00Z","v":2452673,"vw":11.32683},{"c":11.55,"h":11.6,"l":11.31,"n":14064,"o":11.36,"t":"2025-12-08T05:00:00Z","v":2882792,"vw":11.470421},{"c":11.31,"h":11.48,"l":11.205,"n":14788,"o":11.44,"t":"2025-12-09T05:00:00Z","v":3126678,"vw":11.317551},{"c":11.39,"h":11.515,"l":11.33,"n":13413,"o":11.36,"t":"2025-12-10T05:00:00Z","v":1876597,"vw":11.417945},{"c":11.1,"h":11.28,"l":11.045,"n":15328,"o":11.28,"t":"2025-12-11T05:00:00Z","v":2620056,"vw":11.129534},{"c":11.51,"h":11.515,"l":11.13,"n":19216,"o":11.14,"t":"2025-12-12T05:00:00Z","v":4594431,"vw":11.458082},{"c":11.23,"h":11.6,"l":11.145,"n":13080,"o":11.6,"t":"2025-12-15T05:00:00Z","v":1604041,"vw":11.290375},{"c":11.16,"h":11.21,"l":10.95,"n":11463,"o":11.18,"t":"2025-12-16T05:00:00Z","v":2197756,"vw":11.117139},{"c":10.97,"h":11.35,"l":10.915,"n":15464,"o":11.2,"t":"2025-12-17T05:00:00Z","v":2798933,"vw":11.06301},{"c":11.02,"h":11.09,"l":10.97,"n":17533,"o":10.99,"t":"2025-12-18T05:00:00Z","v":3366593,"vw":11.015297},{"c":10.8,"h":11.15,"l":10.785,"n":20198,"o":11.13,"t":"2025-12-19T05:00:00Z","v":4867977,"vw":10.873049},{"c":11.04,"h":11.07,"l":10.72,"n":18337,"o":10.75,"t":"2025-12-22T05:00:00Z","v":3312357,"vw":10.98463},{"c":11.1,"h":11.12,"l":10.935,"n":13705,"o":11.01,"t":"2025-12-23T05:00:00Z","v":1900885,"vw":11.027754},{"c":10.96,"h":11.15,"l":10.96,"n":4732,"o":11.05,"t":"2025-12-24T05:00:00Z","v":835368,"vw":11.016032},{"c":11,"h":11.08,"l":10.92,"n":6273,"o":10.98,"t":"2025-12-26T05:00:00Z","v":665900,"vw":11.00575},{"c":10.99,"h":11.04,"l":10.718,"n":13442,"o":10.85,"t":"2025-12-29T05:00:00Z","v":2309760,"vw":10.93357},{"c":11,"h":11.15,"l":10.965,"n":8188,"o":11.04,"t":"2025-12-30T05:00:00Z","v":1008706,"vw":11.019014},{"c":10.91,"h":10.98,"l":10.83,"n":9308,"o":10.87,"t":"2025-12-31T05:00:00Z","v":1120801,"vw":10.906306},{"c":11.49,"h":11.6,"l":11.2,"n":18799,"o":11.2,"t":"2026-01-02T05:00:00Z","v":3113600,"vw":11.489669},{"c":11.48,"h":11.53,"l":11.23,"n":25374,"o":11.39,"t":"2026-01-05T05:00:00Z","v":5119223,"vw":11.398856},{"c":11.32,"h":11.59,"l":11.28,"n":13937,"o":11.53,"t":"2026-01-06T05:00:00Z","v":2246255,"vw":11.389228},{"c":11.02,"h":11.25,"l":10.96,"n":12762,"o":11.2,"t":"2026-01-07T05:00:00Z","v":1716925,"vw":11.027631},{"c":11.27,"h":11.29,"l":11,"n":12836,"o":11.01,"t":"2026-01-08T05:00:00Z","v":3134531,"vw":11.202559},{"c":11.11,"h":11.25,"l":11.015,"n":10683,"o":11.25,"t":"2026-01-09T05:00:00Z","v":1940717,"vw":11.091129},{"c":12.26,"h":12.435,"l":11.25,"n":35324,"o":11.25,"t":"2026-01-12T05:00:00Z","v":5776480,"vw":12.069975},{"c":11.94,"h":12.125,"l":11.79,"n":32718,"o":12.1,"t":"2026-01-13T05:00:00Z","v":5670185,"vw":11.956807},{"c":11.6,"h":11.9,"l":11.52,"n":21658,"o":11.86,"t":"2026-01-14T05:00:00Z","v":3521024,"vw":11.701147},{"c":11.49,"h":11.825,"l":11.36,"n":25087,"o":11.68,"t":"2026-01-15T05:00:00Z","v":3357794,"vw":11.59748},{"c":11.05,"h":11.43,"l":10.95,"n":24492,"o":11.39,"t":"2026-01-16T05:00:00Z","v":3908748,"vw":11.062518},{"c":10.72,"h":11.175,"l":10.665,"n":26683,"o":10.95,"t":"2026-01-20T05:00:00Z","v":4133721,"vw":10.843913},{"c":10.79,"h":11.04,"l":10.635,"n":23465,"o":10.84,"t":"2026-01-21T05:00:00Z","v":3858113,"vw":10.824222},{"c":11.13,"h":11.4,"l":10.8,"n":20721,"o":10.88,"t":"2026-01-22T05:00:00Z","v":4420926,"vw":11.171165},{"c":11.19,"h":11.19,"l":11.02,"n":16471,"o":11.12,"t":"2026-01-23T05:00:00Z","v":3329809,"vw":11.116215},{"c":10.78,"h":11.18,"l":10.69,"n":19930,"o":11.15,"t":"2026-01-26T05:00:00Z","v":3036689,"vw":10.836185},{"c":10.65,"h":10.865,"l":10.62,"n":23083,"o":10.78,"t":"2026-01-27T05:00:00Z","v":3948312,"vw":10.699078},{"c":10.76,"h":11.19,"l":10.7,"n":23022,"o":10.98,"t":"2026-01-28T05:00:00Z","v":3197290,"vw":10.813116},{"c":12.7,"h":12.88,"l":11.6,"n":90599,"o":11.86,"t":"2026-01-29T05:00:00Z","v":15093154,"vw":12.283919},{"c":12.7,"h":13.23,"l":12.665,"n":66742,"o":13.01,"t":"2026-01-30T05:00:00Z","v":10775688,"vw":12.890142},{"c":12.12,"h":12.5,"l":12.12,"n":32561,"o":12.48,"t":"2026-02-02T05:00:00Z","v":4633773,"vw":12.241331},{"c":12.25,"h":12.26,"l":11.95,"n":28304,"o":12.12,"t":"2026-02-03T05:00:00Z","v":4521548,"vw":12.149398},{"c":11.63,"h":12.215,"l":11.53,"n":29284,"o":12.17,"t":"2026-02-04T05:00:00Z","v":5205551,"vw":11.687903},{"c":11.71,"h":11.75,"l":11.31,"n":36144,"o":11.5,"t":"2026-02-05T05:00:00Z","v":5010782,"vw":11.650509},{"c":12.49,"h":12.5599,"l":11.61,"n":26483,"o":11.63,"t":"2026-02-06T05:00:00Z","v":4609620,"vw":12.397886},{"c":12.13,"h":12.48,"l":12,"n":23555,"o":12.39,"t":"2026-02-09T05:00:00Z","v":4029024,"vw":12.139522},{"c":12.27,"h":12.35,"l":12.03,"n":21471,"o":12.11,"t":"2026-02-10T05:00:00Z","v":3247804,"vw":12.261469},{"c":11.88,"h":12.3,"l":11.87,"n":15479,"o":12.27,"t":"2026-02-11T05:00:00Z","v":2013997,"vw":12.031936},{"c":11.48,"h":11.92,"l":11.2,"n":23336,"o":11.9,"t":"2026-02-12T05:00:00Z","v":3145613,"vw":11.487346},{"c":11.25,"h":11.465,"l":11.23,"n":18416,"o":11.25,"t":"2026-02-13T05:00:00Z","v":3499210,"vw":11.297939},{"c":10.89,"h":11.48,"l":10.82,"n":34586,"o":11.32,"t":"2026-02-17T05:00:00Z","v":5697467,"vw":10.977922},{"c":10.97,"h":11.07,"l":10.765,"n":28528,"o":11.04,"t":"2026-02-18T05:00:00Z","v":4143564,"vw":10.963794},{"c":10.91,"h":10.955,"l":10.74,"n":16805,"o":10.92,"t":"2026-02-19T05:00:00Z","v":2909615,"vw":10.846244},{"c":10.95,"h":11.085,"l":10.8,"n":22897,"o":10.84,"t":"2026-02-20T05:00:00Z","v":3732022,"vw":10.967538},{"c":10.6,"h":11.13,"l":10.47,"n":27894,"o":11.05,"t":"2026-02-23T05:00:00Z","v":4772695,"vw":10.696692},{"c":10.96,"h":10.975,"l":10.565,"n":31271,"o":10.6,"t":"2026-02-24T05:00:00Z","v":6040349,"vw":10.881221},{"c":10.99,"h":11.01,"l":10.845,"n":19141,"o":10.97,"t":"2026-02-25T05:00:00Z","v":4283381,"vw":10.944529},{"c":10.89,"h":10.9685,"l":10.75,"n":22464,"o":10.89,"t":"2026-02-26T05:00:00Z","v":4087413,"vw":10.878497},{"c":10.53,"h":11.05,"l":10.52,"n":23639,"o":10.98,"t":"2026-02-27T05:00:00Z","v":5534109,"vw":10.650405},{"c":10.56,"h":10.57,"l":10.18,"n":21375,"o":10.29,"t":"2026-03-02T05:00:00Z","v":3758743,"vw":10.461428},{"c":10.55,"h":10.55,"l":10.15,"n":23423,"o":10.24,"t":"2026-03-03T05:00:00Z","v":3680938,"vw":10.393026},{"c":10.56,"h":10.785,"l":10.5,"n":23086,"o":10.58,"t":"2026-03-04T05:00:00Z","v":4020005,"vw":10.599288},{"c":10.43,"h":10.585,"l":10.325,"n":14820,"o":10.51,"t":"2026-03-05T05:00:00Z","v":2416242,"vw":10.411148},{"c":10.64,"h":10.7,"l":10.38,"n":30105,"o":10.4,"t":"2026-03-06T05:00:00Z","v":4771172,"vw":10.606258},{"c":10.74,"h":10.755,"l":10.31,"n":21088,"o":10.5,"t":"2026-03-09T04:00:00Z","v":3837243,"vw":10.604001},{"c":10.99,"h":11.075,"l":10.54,"n":32125,"o":10.67,"t":"2026-03-10T04:00:00Z","v":6510104,"vw":10.948945},{"c":11,"h":11.03,"l":10.85,"n":16203,"o":10.97,"t":"2026-03-11T04:00:00Z","v":2316186,"vw":10.955469},{"c":10.83,"h":11.125,"l":10.81,"n":14265,"o":10.92,"t":"2026-03-12T04:00:00Z","v":1881904,"vw":10.893419},{"c":11.13,"h":11.235,"l":10.9,"n":20700,"o":10.92,"t":"2026-03-13T04:00:00Z","v":4100986,"vw":11.133806},{"c":11.18,"h":11.355,"l":11.14,"n":17571,"o":11.15,"t":"2026-03-16T04:00:00Z","v":2515302,"vw":11.225689},{"c":11.45,"h":11.46,"l":11.055,"n":19447,"o":11.18,"t":"2026-03-17T04:00:00Z","v":4364579,"vw":11.368754},{"c":11.19,"h":11.755,"l":11.19,"n":22570,"o":11.57,"t":"2026-03-18T04:00:00Z","v":3165664,"vw":11.458087},{"c":11.39,"h":11.41,"l":10.82,"n":19873,"o":11.04,"t":"2026-03-19T04:00:00Z","v":2254633,"vw":11.231976},{"c":11.43,"h":11.49,"l":11.315,"n":19227,"o":11.37,"t":"2026-03-20T04:00:00Z","v":3026787,"vw":11.407423},{"c":11.15,"h":11.51,"l":11.04,"n":23964,"o":11.36,"t":"2026-03-23T04:00:00Z","v":4375672,"vw":11.247681},{"c":11.05,"h":11.205,"l":10.95,"n":15263,"o":11.02,"t":"2026-03-24T04:00:00Z","v":1668551,"vw":11.092464},{"c":11.3,"h":11.32,"l":11.08,"n":17721,"o":11.16,"t":"2026-03-25T04:00:00Z","v":2100488,"vw":11.22868},{"c":11.21,"h":11.495,"l":11.066,"n":14640,"o":11.14,"t":"2026-03-26T04:00:00Z","v":1611692,"vw":11.265999},{"c":10.82,"h":11.27,"l":10.79,"n":10504,"o":11.23,"t":"2026-03-27T04:00:00Z","v":1645590,"vw":10.909209},{"c":11.01,"h":11.115,"l":10.83,"n":15781,"o":10.83,"t":"2026-03-30T04:00:00Z","v":1826242,"vw":11.017619},{"c":11.37,"h":11.44,"l":10.87,"n":24068,"o":10.92,"t":"2026-03-31T04:00:00Z","v":3560046,"vw":11.300486},{"c":11.23,"h":11.55,"l":11.17,"n":16339,"o":11.4,"t":"2026-04-01T04:00:00Z","v":1737161,"vw":11.24841},{"c":11.2,"h":11.3,"l":10.945,"n":12918,"o":11.28,"t":"2026-04-02T04:00:00Z","v":1512546,"vw":11.178794},{"c":11.28,"h":11.33,"l":11.08,"n":10788,"o":11.09,"t":"2026-04-06T04:00:00Z","v":1216340,"vw":11.268264},{"c":11.18,"h":11.38,"l":11.16,"n":15114,"o":11.22,"t":"2026-04-07T04:00:00Z","v":2078370,"vw":11.242229},{"c":11.46,"h":11.81,"l":11.46,"n":16815,"o":11.6,"t":"2026-04-08T04:00:00Z","v":2240793,"vw":11.601167},{"c":11.1,"h":11.62,"l":11.05,"n":19344,"o":11.44,"t":"2026-04-09T04:00:00Z","v":2566552,"vw":11.180658},{"c":11,"h":11.28,"l":10.89,"n":18687,"o":11.2,"t":"2026-04-10T04:00:00Z","v":2914337,"vw":11.027246},{"c":11.28,"h":11.34,"l":10.94,"n":28632,"o":10.95,"t":"2026-04-13T04:00:00Z","v":4334429,"vw":11.10815},{"c":11.67,"h":11.925,"l":11.3,"n":31488,"o":11.3,"t":"2026-04-14T04:00:00Z","v":3703536,"vw":11.714753},{"c":11.79,"h":11.89,"l":11.5831,"n":19811,"o":11.65,"t":"2026-04-15T04:00:00Z","v":2316043,"vw":11.795292},{"c":12.46,"h":12.675,"l":11.875,"n":35312,"o":11.93,"t":"2026-04-16T04:00:00Z","v":5284380,"vw":12.422742},{"c":12.64,"h":12.84,"l":12.48,"n":29284,"o":12.5,"t":"2026-04-17T04:00:00Z","v":4687357,"vw":12.655328},{"c":12.33,"h":12.69,"l":12.15,"n":30473,"o":12.69,"t":"2026-04-20T04:00:00Z","v":5971804,"vw":12.367951},{"c":11.96,"h":12.44,"l":11.96,"n":25706,"o":12.29,"t":"2026-04-21T04:00:00Z","v":3304476,"vw":12.060722},{"c":12.03,"h":12.195,"l":11.815,"n":37318,"o":11.97,"t":"2026-04-22T04:00:00Z","v":5338067,"vw":12.031035},{"c":10.91,"h":11.13,"l":10.515,"n":59258,"o":11.1,"t":"2026-04-23T04:00:00Z","v":11132549,"vw":10.77723},{"c":11.24,"h":11.31,"l":10.685,"n":26028,"o":11.01,"t":"2026-04-24T04:00:00Z","v":3651637,"vw":11.08717},{"c":10.71,"h":11.015,"l":10.475,"n":39809,"o":10.97,"t":"2026-04-27T04:00:00Z","v":7718410,"vw":10.673295},{"c":10.77,"h":10.82,"l":10.47,"n":28851,"o":10.5,"t":"2026-04-28T04:00:00Z","v":4037126,"vw":10.671212},{"c":10.85,"h":10.905,"l":10.72,"n":21534,"o":10.77,"t":"2026-04-29T04:00:00Z","v":3001020,"vw":10.82998},{"c":11.12,"h":11.17,"l":10.825,"n":19455,"o":10.83,"t":"2026-04-30T04:00:00Z","v":3093479,"vw":11.049341},{"c":11.17,"h":11.2,"l":10.92,"n":16000,"o":11.12,"t":"2026-05-01T04:00:00Z","v":2173676,"vw":11.106263},{"c":10.89,"h":11.13,"l":10.75,"n":23166,"o":11.1,"t":"2026-05-04T04:00:00Z","v":3534730,"vw":10.907572},{"c":11,"h":11.075,"l":10.875,"n":14565,"o":10.94,"t":"2026-05-05T04:00:00Z","v":1987573,"vw":10.984184},{"c":11.44,"h":11.5,"l":11.12,"n":29727,"o":11.12,"t":"2026-05-06T04:00:00Z","v":4110078,"vw":11.380186},{"c":11.4,"h":11.48,"l":11.295,"n":22335,"o":11.4,"t":"2026-05-07T04:00:00Z","v":3100771,"vw":11.384407},{"c":11.09,"h":11.57,"l":11.03,"n":20196,"o":11.47,"t":"2026-05-08T04:00:00Z","v":3540585,"vw":11.184067},{"c":11.36,"h":11.42,"l":11.08,"n":27604,"o":11.09,"t":"2026-05-11T04:00:00Z","v":3260135,"vw":11.346566},{"c":11.09,"h":11.36,"l":10.94,"n":23592,"o":11.31,"t":"2026-05-12T04:00:00Z","v":3173655,"vw":11.093062},{"c":11.51,"h":11.6,"l":11.02,"n":39394,"o":11.07,"t":"2026-05-13T04:00:00Z","v":5269873,"vw":11.445103},{"c":11.01,"h":11.38,"l":10.975,"n":21265,"o":11.38,"t":"2026-05-14T04:00:00Z","v":2681182,"vw":11.043063},{"c":10.8,"h":10.96,"l":10.705,"n":26146,"o":10.82,"t":"2026-05-15T04:00:00Z","v":3634133,"vw":10.821758},{"c":10.55,"h":10.9,"l":10.49,"n":29434,"o":10.9,"t":"2026-05-18T04:00:00Z","v":3553768,"vw":10.601324},{"c":10.52,"h":10.725,"l":10.465,"n":23912,"o":10.61,"t":"2026-05-19T04:00:00Z","v":5889592,"vw":10.533811},{"c":10.47,"h":10.585,"l":10.37,"n":24079,"o":10.51,"t":"2026-05-20T04:00:00Z","v":2547159,"vw":10.455985},{"c":10.07,"h":10.41,"l":9.955,"n":22546,"o":10.4,"t":"2026-05-21T04:00:00Z","v":2915523,"vw":10.094964},{"c":9.77,"h":10.12,"l":9.52,"n":39548,"o":9.635,"t":"2026-05-22T04:00:00Z","v":5795961,"vw":9.869333},{"c":9.8,"h":10.19,"l":9.765,"n":24419,"o":9.87,"t":"2026-05-26T04:00:00Z","v":3319613,"vw":9.883504},{"c":9.78,"h":9.935,"l":9.68,"n":16409,"o":9.78,"t":"2026-05-27T04:00:00Z","v":3125829,"vw":9.807176},{"c":9.76,"h":9.85,"l":9.585,"n":18960,"o":9.66,"t":"2026-05-28T04:00:00Z","v":2787350,"vw":9.766602},{"c":9.71,"h":9.85,"l":9.61,"n":20534,"o":9.74,"t":"2026-05-29T04:00:00Z","v":12000935,"vw":9.726095},{"c":10.06,"h":10.2,"l":9.72,"n":22199,"o":9.75,"t":"2026-06-01T04:00:00Z","v":3454644,"vw":10.088014},{"c":9.97,"h":10.31,"l":9.9401,"n":17060,"o":10.26,"t":"2026-06-02T04:00:00Z","v":2218334,"vw":10.019401},{"c":9.73,"h":10.04,"l":9.7,"n":19555,"o":9.82,"t":"2026-06-03T04:00:00Z","v":2647801,"vw":9.798455},{"c":9.72,"h":9.99,"l":9.55,"n":17354,"o":9.8,"t":"2026-06-04T04:00:00Z","v":2381172,"vw":9.695759},{"c":9.56,"h":9.715,"l":9.47,"n":17781,"o":9.69,"t":"2026-06-05T04:00:00Z","v":3136112,"vw":9.549083},{"c":9.41,"h":9.61,"l":9.385,"n":13898,"o":9.51,"t":"2026-06-08T04:00:00Z","v":2288525,"vw":9.467721},{"c":9.15,"h":9.45,"l":9.07,"n":21246,"o":9.43,"t":"2026-06-09T04:00:00Z","v":2836965,"vw":9.203847},{"c":9.3,"h":9.44,"l":9.07,"n":15312,"o":9.07,"t":"2026-06-10T04:00:00Z","v":2290987,"vw":9.340062},{"c":9.34,"h":9.375,"l":9.09,"n":15008,"o":9.2,"t":"2026-06-11T04:00:00Z","v":2024709,"vw":9.277322},{"c":9.26,"h":9.505,"l":9.2,"n":14652,"o":9.5,"t":"2026-06-12T04:00:00Z","v":4393086,"vw":9.288079},{"c":9.32,"h":9.485,"l":9.3,"n":18350,"o":9.36,"t":"2026-06-15T04:00:00Z","v":2772577,"vw":9.367067},{"c":9.16,"h":9.23,"l":9.07,"n":15183,"o":9.21,"t":"2026-06-16T04:00:00Z","v":4341128,"vw":9.167348},{"c":9.19,"h":9.49,"l":9.04,"n":23520,"o":9.14,"t":"2026-06-17T04:00:00Z","v":4020767,"vw":9.277561},{"c":9.19,"h":9.24,"l":9.08,"n":19762,"o":9.13,"t":"2026-06-18T04:00:00Z","v":9873750,"vw":9.173049},{"c":9.47,"h":9.535,"l":8.93,"n":30815,"o":9.07,"t":"2026-06-22T04:00:00Z","v":6202008,"vw":9.379676},{"c":9.44,"h":9.46,"l":9.275,"n":16960,"o":9.35,"t":"2026-06-23T04:00:00Z","v":3196523,"vw":9.389192},{"c":9.16,"h":9.39,"l":9.15,"n":18447,"o":9.31,"t":"2026-06-24T04:00:00Z","v":3336483,"vw":9.240879},{"c":8.95,"h":9.23,"l":8.875,"n":19759,"o":9.06,"t":"2026-06-25T04:00:00Z","v":3325565,"vw":8.953597},{"c":9.48,"h":9.5,"l":8.89,"n":17411,"o":8.89,"t":"2026-06-26T04:00:00Z","v":2946319,"vw":9.355335},{"c":9.48,"h":9.65,"l":9.335,"n":17328,"o":9.57,"t":"2026-06-29T04:00:00Z","v":2527571,"vw":9.457351},{"c":9.57,"h":9.735,"l":9.47,"n":15909,"o":9.49,"t":"2026-06-30T04:00:00Z","v":2666244,"vw":9.612951},{"c":10,"h":10.08,"l":9.655,"n":20064,"o":9.67,"t":"2026-07-01T04:00:00Z","v":4670790,"vw":9.984419},{"c":9.81,"h":9.98,"l":9.735,"n":14095,"o":9.96,"t":"2026-07-02T04:00:00Z","v":2290860,"vw":9.83589},{"c":9.91,"h":10,"l":9.825,"n":18839,"o":9.9,"t":"2026-07-06T04:00:00Z","v":1840837,"vw":9.908379},{"c":9.97,"h":10.07,"l":9.92,"n":13042,"o":9.92,"t":"2026-07-07T04:00:00Z","v":2399528,"vw":9.981729},{"c":10.15,"h":10.295,"l":10.04,"n":18561,"o":10.1,"t":"2026-07-08T04:00:00Z","v":2219257,"vw":10.189126},{"c":10.32,"h":10.39,"l":10,"n":20824,"o":10.04,"t":"2026-07-09T04:00:00Z","v":3443705,"vw":10.296044},{"c":10.31,"h":10.565,"l":10.3,"n":20293,"o":10.4,"t":"2026-07-10T04:00:00Z","v":2542655,"vw":10.382193},{"c":10.34,"h":10.6,"l":10.29,"n":21177,"o":10.41,"t":"2026-07-13T04:00:00Z","v":3995569,"vw":10.365138},{"c":10.3,"h":10.56,"l":10.235,"n":14309,"o":10.43,"t":"2026-07-14T04:00:00Z","v":2172750,"vw":10.340832},{"c":10.45,"h":10.7,"l":10.41,"n":23999,"o":10.45,"t":"2026-07-15T04:00:00Z","v":2945177,"vw":10.54272},{"c":10.22,"h":10.57,"l":10.21,"n":18883,"o":10.55,"t":"2026-07-16T04:00:00Z","v":3555137,"vw":10.297192},{"c":10.24,"h":10.28,"l":10.005,"n":28312,"o":10.07,"t":"2026-07-17T04:00:00Z","v":4711566,"vw":10.12741},{"c":10.31,"h":10.43,"l":10.245,"n":14436,"o":10.36,"t":"2026-07-20T04:00:00Z","v":2352813,"vw":10.351538},{"c":10.32,"h":10.38,"l":10.17,"n":15038,"o":10.26,"t":"2026-07-21T04:00:00Z","v":2600439,"vw":10.307967},{"c":10.33,"h":10.36,"l":10.185,"n":13870,"o":10.3,"t":"2026-07-22T04:00:00Z","v":3363807,"vw":10.298704},{"c":10.34,"h":10.41,"l":10.235,"n":16116,"o":10.33,"t":"2026-07-23T04:00:00Z","v":3137873,"vw":10.32399},{"c":10.3,"h":10.44,"l":10.28,"n":17472,"o":10.44,"t":"2026-07-24T04:00:00Z","v":1903575,"vw":10.325563},{"c":10.56,"h":10.65,"l":10.29,"n":20875,"o":10.4,"t":"2026-07-27T04:00:00Z","v":5430670,"vw":10.541254},{"c":10.44,"h":10.62,"l":10.39,"n":23735,"o":10.49,"t":"2026-07-28T04:00:00Z","v":6291987,"vw":10.456894},{"c":10.89,"h":11.06,"l":10.47,"n":45677,"o":10.5,"t":"2026-07-29T04:00:00Z","v":11526833,"vw":10.870215},{"c":12.34,"h":12.5695,"l":11.475,"n":59573,"o":12.465,"t":"2026-07-30T04:00:00Z","v":11422619,"vw":12.097148},{"c":12.5,"h":12.525,"l":12,"n":43735,"o":12,"t":"2026-07-31T04:00:00Z","v":7543638,"vw":12.403063},{"c":12.08,"h":12.43,"l":11.67,"n":54260,"o":12.13,"t":"2026-08-03T04:00:00Z","v":8969279,"vw":12.033345},{"c":11.99,"h":12.08,"l":11.63,"n":46427,"o":11.87,"t":"2026-08-04T04:00:00Z","v":8350693,"vw":11.886802},{"c":12.09,"h":12.175,"l":11.7,"n":34124,"o":12,"t":"2026-08-05T04:00:00Z","v":6236586,"vw":12.069629},{"c":12.46,"h":12.49,"l":11.945,"n":34492,"o":12.09,"t":"2026-08-06T04:00:00Z","v":6027960,"vw":12.291558},{"c":12.38,"h":12.465,"l":12.21,"n":20451,"o":12.45,"t":"2026-08-07T04:00:00Z","v":2598102,"vw":12.349362},{"c":12.5,"h":12.58,"l":12.1418,"n":26594,"o":12.3,"t":"2026-08-10T04:00:00Z","v":4540916,"vw":12.46446},{"c":12.16,"h":12.405,"l":12.1,"n":23727,"o":12.31,"t":"2026-08-11T04:00:00Z","v":3126494,"vw":12.202014},{"c":11.87,"h":12,"l":11.6817,"n":28331,"o":11.96,"t":"2026-08-12T04:00:00Z","v":3998197,"vw":11.867754},{"c":11.6,"h":11.9,"l":11.435,"n":34364,"o":11.82,"t":"2026-08-13T04:00:00Z","v":3905375,"vw":11.588455},{"c":11.65,"h":11.67,"l":11.47,"n":21083,"o":11.55,"t":"2026-08-14T04:00:00Z","v":2566699,"vw":11.599928},{"c":11.68,"h":11.85,"l":11.625,"n":15939,"o":11.78,"t":"2026-08-17T04:00:00Z","v":2687452,"vw":11.704181},{"c":12.03,"h":12.05,"l":11.66,"n":17768,"o":11.78,"t":"2026-08-18T04:00:00Z","v":4076405,"vw":11.940269},{"c":12.12,"h":12.325,"l":11.985,"n":25313,"o":12.04,"t":"2026-08-19T04:00:00Z","v":3798031,"vw":12.152894},{"c":11.47,"h":12.12,"l":11.355,"n":26342,"o":12,"t":"2026-08-20T04:00:00Z","v":4959135,"vw":11.512163},{"c":11.32,"h":11.52,"l":11.17,"n":24697,"o":11.48,"t":"2026-08-21T04:00:00Z","v":3681813,"vw":11.305171},{"c":11.48,"h":11.545,"l":11.21,"n":20131,"o":11.33,"t":"2026-08-24T04:00:00Z","v":2818068,"vw":11.418741},{"c":11.59,"h":11.66,"l":11.32,"n":30897,"o":11.39,"t":"2026-08-25T04:00:00Z","v":11413962,"vw":11.567485},{"c":11.69,"h":11.84,"l":11.64,"n":22956,"o":11.68,"t":"2026-08-26T04:00:00Z","v":4292779,"vw":11.705875},{"c":11.72,"h":11.79,"l":11.51,"n":13846,"o":11.62,"t":"2026-08-27T04:00:00Z","v":3003030,"vw":11.69558},{"c":11.94,"h":11.95,"l":11.645,"n":13080,"o":11.8,"t":"2026-08-28T04:00:00Z","v":4292802,"vw":11.831627},{"c":11.74,"h":11.9249,"l":11.56,"n":20550,"o":11.89,"t":"2026-08-31T04:00:00Z","v":11940739,"vw":11.72387},{"c":12.23,"h":12.32,"l":11.61,"n":24420,"o":11.74,"t":"2026-09-01T04:00:00Z","v":6346323,"vw":12.205633},{"c":12.13,"h":12.53,"l":12.11,"n":19232,"o":12.22,"t":"2026-09-02T04:00:00Z","v":7738656,"vw":12.226483},{"c":11.99,"h":12.16,"l":11.92,"n":21280,"o":12.03,"t":"2026-09-03T04:00:00Z","v":8156505,"vw":12.015458},{"c":12.4,"h":12.49,"l":12.02,"n":25077,"o":12.1,"t":"2026-09-04T04:00:00Z","v":6888050,"vw":12.361364},{"c":11.82,"h":12.4509,"l":11.67,"n":28844,"o":12.29,"t":"2026-09-08T04:00:00Z","v":7252771,"vw":11.824936},{"c":11.44,"h":11.775,"l":11.385,"n":19882,"o":11.76,"t":"2026-09-09T04:00:00Z","v":3290265,"vw":11.483296},{"c":11.5,"h":11.565,"l":11.385,"n":13796,"o":11.46,"t":"2026-09-10T04:00:00Z","v":7370127,"vw":11.494601},{"c":11.81,"h":11.945,"l":11.57,"n":14257,"o":11.63,"t":"2026-09-11T04:00:00Z","v":4392456,"vw":11.805739},{"c":11.65,"h":11.94,"l":11.62,"n":14442,"o":11.86,"t":"2026-09-14T04:00:00Z","v":5903878,"vw":11.703839},{"c":11.75,"h":11.76,"l":11.54,"n":18650,"o":11.58,"t":"2026-09-15T04:00:00Z","v":5913506,"vw":11.661441},{"c":11.94,"h":12.09,"l":11.735,"n":20456,"o":11.77,"t":"2026-09-16T04:00:00Z","v":3941408,"vw":11.947358},{"c":11.7,"h":11.935,"l":11.635,"n":16468,"o":11.935,"t":"2026-09-17T04:00:00Z","v":3338806,"vw":11.711283},{"c":11.81,"h":11.935,"l":11.66,"n":20003,"o":11.66,"t":"2026-09-18T04:00:00Z","v":6368858,"vw":11.833749},{"c":11.82,"h":11.93,"l":11.625,"n":11718,"o":11.85,"t":"2026-09-21T04:00:00Z","v":1553844,"vw":11.777383},{"c":11.87,"h":12.03,"l":11.82,"n":16471,"o":11.9,"t":"2026-09-22T04:00:00Z","v":2458581,"vw":11.912804},{"c":11.98,"h":12.0499,"l":11.72,"n":13752,"o":11.87,"t":"2026-09-23T04:00:00Z","v":2358573,"vw":11.958832},{"c":12.22,"h":12.29,"l":12,"n":18162,"o":12,"t":"2026-09-24T04:00:00Z","v":2911505,"vw":12.178519},{"c":12,"h":12.255,"l":11.915,"n":15836,"o":12.22,"t":"2026-09-25T04:00:00Z","v":2519123,"vw":12.007143},{"c":11.89,"h":12.25,"l":11.815,"n":11648,"o":12.25,"t":"2026-09-28T04:00:00Z","v":1645190,"vw":11.912307},{"c":11.73,"h":11.9,"l":11.55,"n":11985,"o":11.84,"t":"2026-09-29T04:00:00Z","v":1428660,"vw":11.719414},{"c":12.07,"h":12.175,"l":11.73,"n":20492,"o":11.8,"t":"2026-09-30T04:00:00Z","v":4643783,"vw":12.033565},{"c":12.16,"h":12.16,"l":11.9701,"n":11266,"o":12.05,"t":"2026-10-01T04:00:00Z","v":2083276,"vw":12.109221},{"c":12.06,"h":12.085,"l":11.83,"n":14537,"o":12.05,"t":"2026-10-02T04:00:00Z","v":2233932,"vw":11.99373},{"c":12.31,"h":12.4,"l":12.14,"n":12361,"o":12.14,"t":"2026-10-05T04:00:00Z","v":1782192,"vw":12.299732},{"c":12.6,"h":12.695,"l":12.2,"n":16416,"o":12.31,"t":"2026-10-06T04:00:00Z","v":2797276,"vw":12.544765},{"c":12.76,"h":12.785,"l":12.47,"n":12981,"o":12.48,"t":"2026-10-07T04:00:00Z","v":1514891,"vw":12.697057},{"c":12.49,"h":12.79,"l":12.48,"n":20275,"o":12.66,"t":"2026-10-08T04:00:00Z","v":2535342,"vw":12.549187},{"c":12.86,"h":13.1,"l":12.48,"n":15641,"o":12.49,"t":"2026-10-09T04:00:00Z","v":2531501,"vw":12.795422},{"c":12.72,"h":12.895,"l":12.35,"n":18347,"o":12.6,"t":"2026-10-12T04:00:00Z","v":4092834,"vw":12.713469},{"c":12.64,"h":12.73,"l":12.55,"n":20414,"o":12.63,"t":"2026-10-13T04:00:00Z","v":3223703,"vw":12.644087},{"c":12.51,"h":12.62,"l":12.32,"n":23754,"o":12.62,"t":"2026-10-14T04:00:00Z","v":4523463,"vw":12.462477},{"c":12.54,"h":12.73,"l":12.29,"n":31477,"o":12.37,"t":"2026-10-15T04:00:00Z","v":6266646,"vw":12.546582},{"c":12,"h":12.55,"l":11.9,"n":33818,"o":12.55,"t":"2026-10-16T04:00:00Z","v":8540060,"vw":12.073445},{"c":11.89,"h":12.005,"l":11.88,"n":15550,"o":12,"t":"2026-10-19T04:00:00Z","v":2644610,"vw":11.936201},{"c":11.58,"h":11.86,"l":11.47,"n":28843,"o":11.8,"t":"2026-10-20T04:00:00Z","v":6322825,"vw":11.595343},{"c":10.55,"h":11.43,"l":10.42,"n":44033,"o":11.4,"t":"2026-10-21T04:00:00Z","v":8620543,"vw":10.603779},{"c":10.46,"h":10.63,"l":10.37,"n":25316,"o":10.39,"t":"2026-10-22T04:00:00Z","v":4842623,"vw":10.462217}],"volatilityBars":[{"c":11.975,"h":11.99,"l":11.9,"n":297,"o":11.9,"t":"2026-09-22T13:30:00Z","v":42859,"vw":11.948026},{"c":11.95,"h":12.03,"l":11.95,"n":779,"o":11.98,"t":"2026-09-22T13:45:00Z","v":111377,"vw":12.007521},{"c":11.905,"h":11.94,"l":11.85,"n":662,"o":11.94,"t":"2026-09-22T14:00:00Z","v":59578,"vw":11.890275},{"c":11.885,"h":11.905,"l":11.86,"n":536,"o":11.905,"t":"2026-09-22T14:15:00Z","v":54357,"vw":11.882235},{"c":11.845,"h":11.8868,"l":11.845,"n":447,"o":11.885,"t":"2026-09-22T14:30:00Z","v":45911,"vw":11.860376},{"c":11.845,"h":11.855,"l":11.82,"n":437,"o":11.845,"t":"2026-09-22T14:45:00Z","v":42058,"vw":11.836625},{"c":11.85,"h":11.89,"l":11.83,"n":558,"o":11.845,"t":"2026-09-22T15:00:00Z","v":54753,"vw":11.863378},{"c":11.865,"h":11.87,"l":11.8329,"n":302,"o":11.85,"t":"2026-09-22T15:15:00Z","v":25326,"vw":11.850143},{"c":11.88,"h":11.88,"l":11.855,"n":411,"o":11.865,"t":"2026-09-22T15:30:00Z","v":30818,"vw":11.868595},{"c":11.885,"h":11.89,"l":11.865,"n":435,"o":11.875,"t":"2026-09-22T15:45:00Z","v":41561,"vw":11.877937},{"c":11.89,"h":11.89,"l":11.865,"n":435,"o":11.89,"t":"2026-09-22T16:00:00Z","v":37338,"vw":11.879421},{"c":11.9,"h":11.91,"l":11.885,"n":526,"o":11.885,"t":"2026-09-22T16:15:00Z","v":52945,"vw":11.898538},{"c":11.93,"h":11.94,"l":11.8901,"n":483,"o":11.9,"t":"2026-09-22T16:30:00Z","v":50441,"vw":11.922532},{"c":11.97,"h":11.97,"l":11.925,"n":363,"o":11.925,"t":"2026-09-22T16:45:00Z","v":33620,"vw":11.943829},{"c":11.97,"h":11.985,"l":11.965,"n":477,"o":11.965,"t":"2026-09-22T17:00:00Z","v":46653,"vw":11.976768},{"c":11.95,"h":11.965,"l":11.945,"n":313,"o":11.965,"t":"2026-09-22T17:15:00Z","v":27787,"vw":11.955368},{"c":11.945,"h":11.955,"l":11.93,"n":428,"o":11.95,"t":"2026-09-22T17:30:00Z","v":40686,"vw":11.942907},{"c":11.95,"h":11.955,"l":11.94,"n":370,"o":11.945,"t":"2026-09-22T17:45:00Z","v":30768,"vw":11.947043},{"c":11.94,"h":11.955,"l":11.925,"n":587,"o":11.95,"t":"2026-09-22T18:00:00Z","v":71269,"vw":11.937933},{"c":11.945,"h":11.95,"l":11.925,"n":512,"o":11.94,"t":"2026-09-22T18:15:00Z","v":67592,"vw":11.938243},{"c":11.95,"h":11.955,"l":11.94,"n":542,"o":11.95,"t":"2026-09-22T18:30:00Z","v":59569,"vw":11.948139},{"c":11.95,"h":11.96,"l":11.945,"n":380,"o":11.95,"t":"2026-09-22T18:45:00Z","v":31849,"vw":11.950408},{"c":11.945,"h":11.965,"l":11.935,"n":616,"o":11.945,"t":"2026-09-22T19:00:00Z","v":66525,"vw":11.950975},{"c":11.955,"h":11.96,"l":11.93,"n":629,"o":11.945,"t":"2026-09-22T19:15:00Z","v":75442,"vw":11.942807},{"c":11.97,"h":11.97,"l":11.94,"n":1165,"o":11.955,"t":"2026-09-22T19:30:00Z","v":162626,"vw":11.956041},{"c":11.87,"h":11.97,"l":11.865,"n":3430,"o":11.97,"t":"2026-09-22T19:45:00Z","v":617312,"vw":11.913304},{"c":11.87,"h":11.87,"l":11.87,"n":21,"o":11.87,"t":"2026-09-22T20:00:00Z","v":472403,"vw":11.87},{"c":11.83,"h":11.83,"l":11.83,"n":8,"o":11.83,"t":"2026-09-23T13:15:00Z","v":213,"vw":11.83},{"c":11.84,"h":11.87,"l":11.72,"n":589,"o":11.87,"t":"2026-09-23T13:30:00Z","v":71977,"vw":11.825056},{"c":11.77,"h":11.875,"l":11.77,"n":918,"o":11.84,"t":"2026-09-23T13:45:00Z","v":93560,"vw":11.835378},{"c":11.81,"h":11.865,"l":11.78,"n":490,"o":11.78,"t":"2026-09-23T14:00:00Z","v":37374,"vw":11.819935},{"c":11.9086,"h":11.915,"l":11.79,"n":574,"o":11.81,"t":"2026-09-23T14:15:00Z","v":64646,"vw":11.834975},{"c":11.93,"h":11.955,"l":11.905,"n":458,"o":11.91,"t":"2026-09-23T14:30:00Z","v":35593,"vw":11.93892},{"c":11.985,"h":11.985,"l":11.93,"n":330,"o":11.93,"t":"2026-09-23T14:45:00Z","v":17312,"vw":11.961351},{"c":12.005,"h":12.0499,"l":11.975,"n":466,"o":11.98,"t":"2026-09-23T15:00:00Z","v":38741,"vw":12.009021},{"c":11.98,"h":12.03,"l":11.975,"n":458,"o":12.01,"t":"2026-09-23T15:15:00Z","v":36338,"vw":12.004681},{"c":12.015,"h":12.015,"l":11.98,"n":325,"o":11.9807,"t":"2026-09-23T15:30:00Z","v":21140,"vw":11.995493},{"c":11.99,"h":12.015,"l":11.955,"n":301,"o":12.015,"t":"2026-09-23T15:45:00Z","v":21328,"vw":11.980267},{"c":11.995,"h":12,"l":11.97,"n":291,"o":11.995,"t":"2026-09-23T16:00:00Z","v":17997,"vw":11.989424},{"c":11.995,"h":12,"l":11.99,"n":190,"o":12,"t":"2026-09-23T16:15:00Z","v":8968,"vw":11.994491},{"c":12.005,"h":12.005,"l":11.98,"n":270,"o":11.995,"t":"2026-09-23T16:30:00Z","v":19631,"vw":11.993617},{"c":11.97,"h":12.02,"l":11.97,"n":368,"o":12.005,"t":"2026-09-23T16:45:00Z","v":29848,"vw":11.993538},{"c":11.98,"h":11.98,"l":11.945,"n":307,"o":11.97,"t":"2026-09-23T17:00:00Z","v":22761,"vw":11.957653},{"c":11.985,"h":12.005,"l":11.98,"n":290,"o":11.98,"t":"2026-09-23T17:15:00Z","v":22172,"vw":11.993586},{"c":11.995,"h":11.995,"l":11.98,"n":255,"o":11.985,"t":"2026-09-23T17:30:00Z","v":17774,"vw":11.985901},{"c":12.015,"h":12.015,"l":12,"n":208,"o":12,"t":"2026-09-23T17:45:00Z","v":16012,"vw":12.004366},{"c":12.025,"h":12.03,"l":12.015,"n":330,"o":12.02,"t":"2026-09-23T18:00:00Z","v":26238,"vw":12.021456},{"c":12.025,"h":12.04,"l":12.02,"n":288,"o":12.03,"t":"2026-09-23T18:15:00Z","v":25275,"vw":12.025221},{"c":11.995,"h":12.025,"l":11.995,"n":386,"o":12.025,"t":"2026-09-23T18:30:00Z","v":25806,"vw":12.011701},{"c":11.99,"h":12.005,"l":11.99,"n":348,"o":11.995,"t":"2026-09-23T18:45:00Z","v":21124,"vw":11.997519},{"c":12,"h":12.005,"l":11.985,"n":414,"o":11.985,"t":"2026-09-23T19:00:00Z","v":23282,"vw":11.995733},{"c":11.99,"h":12.015,"l":11.985,"n":744,"o":12,"t":"2026-09-23T19:15:00Z","v":65393,"vw":11.999345},{"c":11.985,"h":12.015,"l":11.985,"n":890,"o":12,"t":"2026-09-23T19:30:00Z","v":90145,"vw":11.997579},{"c":11.97,"h":11.995,"l":11.96,"n":2431,"o":11.985,"t":"2026-09-23T19:45:00Z","v":379280,"vw":11.977001},{"c":11.98,"h":11.98,"l":11.98,"n":30,"o":11.98,"t":"2026-09-23T20:00:00Z","v":531539,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-09-24T08:00:00Z","v":125,"vw":11.98},{"c":11.99,"h":11.99,"l":11.98,"n":3,"o":11.98,"t":"2026-09-24T13:15:00Z","v":2136,"vw":11.989524},{"c":12.19,"h":12.19,"l":12,"n":432,"o":12,"t":"2026-09-24T13:30:00Z","v":85053,"vw":12.090059},{"c":12.27,"h":12.285,"l":12.18,"n":742,"o":12.19,"t":"2026-09-24T13:45:00Z","v":52249,"vw":12.236954},{"c":12.235,"h":12.29,"l":12.225,"n":663,"o":12.28,"t":"2026-09-24T14:00:00Z","v":61045,"vw":12.253347},{"c":12.2,"h":12.245,"l":12.175,"n":674,"o":12.235,"t":"2026-09-24T14:15:00Z","v":59999,"vw":12.202685},{"c":12.1953,"h":12.21,"l":12.185,"n":424,"o":12.19,"t":"2026-09-24T14:30:00Z","v":35153,"vw":12.198035},{"c":12.205,"h":12.21,"l":12.185,"n":571,"o":12.195,"t":"2026-09-24T14:45:00Z","v":45981,"vw":12.196172},{"c":12.215,"h":12.26,"l":12.2,"n":665,"o":12.205,"t":"2026-09-24T15:00:00Z","v":49092,"vw":12.226333},{"c":12.185,"h":12.22,"l":12.18,"n":463,"o":12.2191,"t":"2026-09-24T15:15:00Z","v":35917,"vw":12.200908},{"c":12.1509,"h":12.2,"l":12.1509,"n":394,"o":12.185,"t":"2026-09-24T15:30:00Z","v":24489,"vw":12.179221},{"c":12.145,"h":12.165,"l":12.14,"n":456,"o":12.155,"t":"2026-09-24T15:45:00Z","v":36295,"vw":12.15315},{"c":12.095,"h":12.145,"l":12.05,"n":811,"o":12.145,"t":"2026-09-24T16:00:00Z","v":125278,"vw":12.083557},{"c":12.125,"h":12.155,"l":12.1,"n":769,"o":12.1,"t":"2026-09-24T16:15:00Z","v":88414,"vw":12.126985},{"c":12.11,"h":12.125,"l":12.065,"n":480,"o":12.125,"t":"2026-09-24T16:30:00Z","v":53035,"vw":12.099153},{"c":12.225,"h":12.225,"l":12.045,"n":1556,"o":12.1,"t":"2026-09-24T16:45:00Z","v":563893,"vw":12.108828},{"c":12.175,"h":12.22,"l":12.165,"n":614,"o":12.22,"t":"2026-09-24T17:00:00Z","v":59970,"vw":12.191777},{"c":12.175,"h":12.175,"l":12.15,"n":455,"o":12.175,"t":"2026-09-24T17:15:00Z","v":36717,"vw":12.162339},{"c":12.165,"h":12.18,"l":12.16,"n":410,"o":12.175,"t":"2026-09-24T17:30:00Z","v":27465,"vw":12.168273},{"c":12.175,"h":12.18,"l":12.165,"n":438,"o":12.165,"t":"2026-09-24T17:45:00Z","v":31511,"vw":12.171799},{"c":12.18,"h":12.185,"l":12.1425,"n":546,"o":12.175,"t":"2026-09-24T18:00:00Z","v":52883,"vw":12.165132},{"c":12.185,"h":12.195,"l":12.18,"n":444,"o":12.185,"t":"2026-09-24T18:15:00Z","v":33957,"vw":12.184624},{"c":12.215,"h":12.24,"l":12.185,"n":717,"o":12.185,"t":"2026-09-24T18:30:00Z","v":98140,"vw":12.208723},{"c":12.2078,"h":12.24,"l":12.2,"n":480,"o":12.215,"t":"2026-09-24T18:45:00Z","v":48657,"vw":12.22423},{"c":12.22,"h":12.235,"l":12.195,"n":548,"o":12.2,"t":"2026-09-24T19:00:00Z","v":72183,"vw":12.212453},{"c":12.245,"h":12.25,"l":12.22,"n":555,"o":12.22,"t":"2026-09-24T19:15:00Z","v":53972,"vw":12.239428},{"c":12.225,"h":12.25,"l":12.21,"n":899,"o":12.25,"t":"2026-09-24T19:30:00Z","v":135315,"vw":12.226689},{"c":12.21,"h":12.25,"l":12.205,"n":2669,"o":12.225,"t":"2026-09-24T19:45:00Z","v":537381,"vw":12.231308},{"c":12.21,"h":12.22,"l":12.21,"n":37,"o":12.22,"t":"2026-09-24T20:00:00Z","v":342525,"vw":12.219993},{"c":12.2,"h":12.2,"l":12.2,"n":7,"o":12.2,"t":"2026-09-25T11:30:00Z","v":4000,"vw":12.2},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-09-25T12:30:00Z","v":1677,"vw":12.19},{"c":12.22,"h":12.22,"l":12.2,"n":8,"o":12.2,"t":"2026-09-25T13:00:00Z","v":1424,"vw":12.21672},{"c":12.21,"h":12.27,"l":12.21,"n":10,"o":12.27,"t":"2026-09-25T13:15:00Z","v":5445,"vw":12.262005},{"c":12.175,"h":12.255,"l":11.96,"n":944,"o":12.22,"t":"2026-09-25T13:30:00Z","v":136664,"vw":12.08485},{"c":12.205,"h":12.205,"l":12.125,"n":857,"o":12.17,"t":"2026-09-25T13:45:00Z","v":77930,"vw":12.175945},{"c":12.15,"h":12.2,"l":12.135,"n":737,"o":12.2,"t":"2026-09-25T14:00:00Z","v":71343,"vw":12.167294},{"c":11.995,"h":12.155,"l":11.995,"n":1548,"o":12.15,"t":"2026-09-25T14:15:00Z","v":205023,"vw":12.063854},{"c":11.975,"h":12.05,"l":11.975,"n":983,"o":11.995,"t":"2026-09-25T14:30:00Z","v":124167,"vw":12.0144},{"c":11.965,"h":11.99,"l":11.94,"n":502,"o":11.975,"t":"2026-09-25T14:45:00Z","v":62764,"vw":11.965542},{"c":11.975,"h":11.99,"l":11.96,"n":465,"o":11.965,"t":"2026-09-25T15:00:00Z","v":48338,"vw":11.976227},{"c":12,"h":12.0099,"l":11.97,"n":423,"o":11.975,"t":"2026-09-25T15:15:00Z","v":39228,"vw":11.991832},{"c":11.99,"h":12.01,"l":11.985,"n":480,"o":12,"t":"2026-09-25T15:30:00Z","v":48505,"vw":11.999807},{"c":11.995,"h":12,"l":11.98,"n":442,"o":11.995,"t":"2026-09-25T15:45:00Z","v":35834,"vw":11.990657},{"c":12.005,"h":12.035,"l":12,"n":475,"o":12,"t":"2026-09-25T16:00:00Z","v":44111,"vw":12.020148},{"c":11.975,"h":12.005,"l":11.975,"n":327,"o":12.005,"t":"2026-09-25T16:15:00Z","v":29300,"vw":11.993785},{"c":11.985,"h":11.99,"l":11.965,"n":320,"o":11.975,"t":"2026-09-25T16:30:00Z","v":25667,"vw":11.979278},{"c":11.965,"h":11.985,"l":11.96,"n":451,"o":11.985,"t":"2026-09-25T16:45:00Z","v":42115,"vw":11.974638},{"c":11.98,"h":11.985,"l":11.965,"n":286,"o":11.965,"t":"2026-09-25T17:00:00Z","v":23327,"vw":11.979553},{"c":11.97,"h":11.98,"l":11.965,"n":275,"o":11.98,"t":"2026-09-25T17:15:00Z","v":18440,"vw":11.973393},{"c":11.975,"h":11.9785,"l":11.96,"n":321,"o":11.97,"t":"2026-09-25T17:30:00Z","v":25172,"vw":11.969638},{"c":11.965,"h":11.975,"l":11.955,"n":196,"o":11.975,"t":"2026-09-25T17:45:00Z","v":15319,"vw":11.962185},{"c":11.965,"h":11.97,"l":11.96,"n":211,"o":11.965,"t":"2026-09-25T18:00:00Z","v":13541,"vw":11.964812},{"c":11.955,"h":11.965,"l":11.9402,"n":447,"o":11.96,"t":"2026-09-25T18:15:00Z","v":56112,"vw":11.953784},{"c":11.945,"h":11.96,"l":11.925,"n":465,"o":11.955,"t":"2026-09-25T18:30:00Z","v":58568,"vw":11.944544},{"c":11.95,"h":11.9685,"l":11.945,"n":305,"o":11.945,"t":"2026-09-25T18:45:00Z","v":30775,"vw":11.956864},{"c":11.955,"h":11.9591,"l":11.94,"n":393,"o":11.95,"t":"2026-09-25T19:00:00Z","v":41696,"vw":11.948503},{"c":11.925,"h":11.955,"l":11.915,"n":534,"o":11.955,"t":"2026-09-25T19:15:00Z","v":57919,"vw":11.938969},{"c":11.955,"h":11.97,"l":11.915,"n":944,"o":11.92,"t":"2026-09-25T19:30:00Z","v":122509,"vw":11.938698},{"c":12.01,"h":12.01,"l":11.95,"n":2188,"o":11.955,"t":"2026-09-25T19:45:00Z","v":417091,"vw":11.97723},{"c":12,"h":12,"l":12,"n":31,"o":12,"t":"2026-09-25T20:00:00Z","v":347985,"vw":12},{"c":11.84,"h":11.89,"l":11.84,"n":3,"o":11.89,"t":"2026-09-28T10:30:00Z","v":1000,"vw":11.85875},{"c":11.88,"h":12.25,"l":11.815,"n":622,"o":12.25,"t":"2026-09-28T13:30:00Z","v":134356,"vw":11.917669},{"c":11.83,"h":11.88,"l":11.82,"n":530,"o":11.88,"t":"2026-09-28T13:45:00Z","v":56892,"vw":11.836988},{"c":11.895,"h":11.905,"l":11.825,"n":675,"o":11.84,"t":"2026-09-28T14:00:00Z","v":54570,"vw":11.871057},{"c":11.945,"h":11.95,"l":11.895,"n":463,"o":11.9,"t":"2026-09-28T14:15:00Z","v":55538,"vw":11.919981},{"c":11.885,"h":11.955,"l":11.885,"n":346,"o":11.95,"t":"2026-09-28T14:30:00Z","v":31904,"vw":11.911508},{"c":11.885,"h":11.9,"l":11.86,"n":476,"o":11.885,"t":"2026-09-28T14:45:00Z","v":49039,"vw":11.880662},{"c":11.93,"h":11.94,"l":11.885,"n":412,"o":11.885,"t":"2026-09-28T15:00:00Z","v":36267,"vw":11.908874},{"c":11.94,"h":11.945,"l":11.925,"n":332,"o":11.925,"t":"2026-09-28T15:15:00Z","v":31701,"vw":11.936667},{"c":11.945,"h":11.945,"l":11.93,"n":323,"o":11.94,"t":"2026-09-28T15:30:00Z","v":29839,"vw":11.939793},{"c":11.935,"h":11.94,"l":11.93,"n":223,"o":11.94,"t":"2026-09-28T15:45:00Z","v":17071,"vw":11.936347},{"c":11.94,"h":11.945,"l":11.925,"n":274,"o":11.935,"t":"2026-09-28T16:00:00Z","v":23413,"vw":11.936576},{"c":11.985,"h":11.99,"l":11.925,"n":615,"o":11.935,"t":"2026-09-28T16:15:00Z","v":80000,"vw":11.954264},{"c":11.945,"h":11.985,"l":11.935,"n":224,"o":11.985,"t":"2026-09-28T16:30:00Z","v":24539,"vw":11.955655},{"c":11.965,"h":11.965,"l":11.95,"n":243,"o":11.95,"t":"2026-09-28T16:45:00Z","v":35357,"vw":11.95813},{"c":11.98,"h":11.995,"l":11.96,"n":385,"o":11.97,"t":"2026-09-28T17:00:00Z","v":48152,"vw":11.977818},{"c":11.955,"h":11.98,"l":11.95,"n":195,"o":11.98,"t":"2026-09-28T17:15:00Z","v":21444,"vw":11.966578},{"c":11.955,"h":11.965,"l":11.945,"n":221,"o":11.955,"t":"2026-09-28T17:30:00Z","v":26374,"vw":11.955123},{"c":11.95,"h":11.96,"l":11.94,"n":229,"o":11.955,"t":"2026-09-28T17:45:00Z","v":24638,"vw":11.951313},{"c":11.96,"h":11.96,"l":11.945,"n":302,"o":11.945,"t":"2026-09-28T18:00:00Z","v":24184,"vw":11.951829},{"c":11.95,"h":11.955,"l":11.94,"n":323,"o":11.95,"t":"2026-09-28T18:15:00Z","v":32053,"vw":11.948377},{"c":11.925,"h":11.95,"l":11.925,"n":231,"o":11.945,"t":"2026-09-28T18:30:00Z","v":17309,"vw":11.938284},{"c":11.925,"h":11.935,"l":11.92,"n":293,"o":11.925,"t":"2026-09-28T18:45:00Z","v":20739,"vw":11.928137},{"c":11.915,"h":11.925,"l":11.91,"n":353,"o":11.925,"t":"2026-09-28T19:00:00Z","v":37027,"vw":11.920606},{"c":11.925,"h":11.93,"l":11.915,"n":260,"o":11.915,"t":"2026-09-28T19:15:00Z","v":30613,"vw":11.92468},{"c":11.915,"h":11.93,"l":11.91,"n":610,"o":11.92,"t":"2026-09-28T19:30:00Z","v":65234,"vw":11.919467},{"c":11.89,"h":11.93,"l":11.865,"n":1947,"o":11.92,"t":"2026-09-28T19:45:00Z","v":336356,"vw":11.89722},{"c":11.89,"h":11.89,"l":11.89,"n":26,"o":11.89,"t":"2026-09-28T20:00:00Z","v":285918,"vw":11.89},{"c":11.88,"h":11.88,"l":11.88,"n":4,"o":11.88,"t":"2026-09-29T10:45:00Z","v":1030,"vw":11.88},{"c":11.63,"h":11.9,"l":11.55,"n":671,"o":11.84,"t":"2026-09-29T13:30:00Z","v":125196,"vw":11.716183},{"c":11.66,"h":11.685,"l":11.59,"n":661,"o":11.6401,"t":"2026-09-29T13:45:00Z","v":43122,"vw":11.637011},{"c":11.695,"h":11.705,"l":11.66,"n":490,"o":11.66,"t":"2026-09-29T14:00:00Z","v":21660,"vw":11.683913},{"c":11.65,"h":11.69,"l":11.615,"n":570,"o":11.69,"t":"2026-09-29T14:15:00Z","v":30372,"vw":11.641475},{"c":11.675,"h":11.6868,"l":11.64,"n":434,"o":11.6593,"t":"2026-09-29T14:30:00Z","v":34691,"vw":11.654288},{"c":11.68,"h":11.69,"l":11.655,"n":510,"o":11.675,"t":"2026-09-29T14:45:00Z","v":27198,"vw":11.676265},{"c":11.705,"h":11.725,"l":11.675,"n":486,"o":11.675,"t":"2026-09-29T15:00:00Z","v":33633,"vw":11.698329},{"c":11.7,"h":11.705,"l":11.685,"n":326,"o":11.705,"t":"2026-09-29T15:15:00Z","v":28143,"vw":11.692787},{"c":11.6801,"h":11.715,"l":11.675,"n":380,"o":11.695,"t":"2026-09-29T15:30:00Z","v":22231,"vw":11.698812},{"c":11.67,"h":11.685,"l":11.67,"n":271,"o":11.685,"t":"2026-09-29T15:45:00Z","v":21367,"vw":11.676478},{"c":11.69,"h":11.7,"l":11.675,"n":292,"o":11.675,"t":"2026-09-29T16:00:00Z","v":18480,"vw":11.688444},{"c":11.705,"h":11.71,"l":11.68,"n":339,"o":11.69,"t":"2026-09-29T16:15:00Z","v":25015,"vw":11.700768},{"c":11.725,"h":11.725,"l":11.705,"n":334,"o":11.705,"t":"2026-09-29T16:30:00Z","v":20315,"vw":11.719255},{"c":11.705,"h":11.72,"l":11.7,"n":314,"o":11.72,"t":"2026-09-29T16:45:00Z","v":11965,"vw":11.709887},{"c":11.725,"h":11.725,"l":11.7,"n":351,"o":11.7,"t":"2026-09-29T17:00:00Z","v":16822,"vw":11.710163},{"c":11.735,"h":11.735,"l":11.715,"n":265,"o":11.725,"t":"2026-09-29T17:15:00Z","v":19312,"vw":11.725518},{"c":11.755,"h":11.76,"l":11.735,"n":229,"o":11.735,"t":"2026-09-29T17:30:00Z","v":13271,"vw":11.74567},{"c":11.73,"h":11.755,"l":11.73,"n":294,"o":11.755,"t":"2026-09-29T17:45:00Z","v":25351,"vw":11.743027},{"c":11.745,"h":11.7538,"l":11.7,"n":382,"o":11.74,"t":"2026-09-29T18:00:00Z","v":65427,"vw":11.725167},{"c":11.745,"h":11.75,"l":11.73,"n":296,"o":11.745,"t":"2026-09-29T18:15:00Z","v":49462,"vw":11.741231},{"c":11.745,"h":11.76,"l":11.72,"n":369,"o":11.74,"t":"2026-09-29T18:30:00Z","v":33414,"vw":11.741212},{"c":11.75,"h":11.75,"l":11.735,"n":287,"o":11.75,"t":"2026-09-29T18:45:00Z","v":19256,"vw":11.741521},{"c":11.75,"h":11.75,"l":11.735,"n":246,"o":11.745,"t":"2026-09-29T19:00:00Z","v":22280,"vw":11.745196},{"c":11.73,"h":11.76,"l":11.725,"n":347,"o":11.75,"t":"2026-09-29T19:15:00Z","v":32928,"vw":11.739915},{"c":11.71,"h":11.74,"l":11.71,"n":690,"o":11.735,"t":"2026-09-29T19:30:00Z","v":76710,"vw":11.727247},{"c":11.735,"h":11.755,"l":11.715,"n":1677,"o":11.715,"t":"2026-09-29T19:45:00Z","v":270310,"vw":11.736586},{"c":11.691,"h":11.73,"l":11.691,"n":19,"o":11.73,"t":"2026-09-29T20:00:00Z","v":314577,"vw":11.729591},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-09-30T13:00:00Z","v":294,"vw":11.77},{"c":11.901,"h":11.95,"l":11.73,"n":724,"o":11.8,"t":"2026-09-30T13:30:00Z","v":109007,"vw":11.901881},{"c":11.895,"h":11.915,"l":11.86,"n":401,"o":11.91,"t":"2026-09-30T13:45:00Z","v":28915,"vw":11.890444},{"c":11.915,"h":11.97,"l":11.89,"n":500,"o":11.9,"t":"2026-09-30T14:00:00Z","v":43283,"vw":11.933692},{"c":11.905,"h":11.94,"l":11.885,"n":495,"o":11.92,"t":"2026-09-30T14:15:00Z","v":46449,"vw":11.913339},{"c":11.91,"h":11.915,"l":11.89,"n":324,"o":11.9,"t":"2026-09-30T14:30:00Z","v":28255,"vw":11.902207},{"c":11.9029,"h":11.915,"l":11.9,"n":263,"o":11.91,"t":"2026-09-30T14:45:00Z","v":25193,"vw":11.909415},{"c":11.935,"h":11.95,"l":11.905,"n":543,"o":11.905,"t":"2026-09-30T15:00:00Z","v":55142,"vw":11.929724},{"c":11.93,"h":11.95,"l":11.92,"n":401,"o":11.94,"t":"2026-09-30T15:15:00Z","v":40520,"vw":11.935058},{"c":11.96,"h":12.01,"l":11.93,"n":888,"o":11.94,"t":"2026-09-30T15:30:00Z","v":160845,"vw":11.972544},{"c":11.955,"h":11.975,"l":11.94,"n":683,"o":11.965,"t":"2026-09-30T15:45:00Z","v":100627,"vw":11.963305},{"c":12.025,"h":12.045,"l":11.955,"n":1347,"o":11.96,"t":"2026-09-30T16:00:00Z","v":262814,"vw":12.004495},{"c":12.06,"h":12.07,"l":12.025,"n":531,"o":12.025,"t":"2026-09-30T16:15:00Z","v":72650,"vw":12.054307},{"c":12.155,"h":12.165,"l":12.05,"n":1321,"o":12.055,"t":"2026-09-30T16:30:00Z","v":208807,"vw":12.114039},{"c":12.02,"h":12.175,"l":12.005,"n":2139,"o":12.15,"t":"2026-09-30T16:45:00Z","v":468893,"vw":12.077623},{"c":12.03,"h":12.07,"l":11.995,"n":1242,"o":12.02,"t":"2026-09-30T17:00:00Z","v":248869,"vw":12.024388},{"c":11.995,"h":12.035,"l":11.99,"n":593,"o":12.035,"t":"2026-09-30T17:15:00Z","v":49980,"vw":12.013214},{"c":12.065,"h":12.11,"l":11.985,"n":898,"o":11.99,"t":"2026-09-30T17:30:00Z","v":180119,"vw":12.026418},{"c":12.005,"h":12.075,"l":12,"n":623,"o":12.065,"t":"2026-09-30T17:45:00Z","v":60298,"vw":12.037214},{"c":12.055,"h":12.0595,"l":12,"n":519,"o":12.01,"t":"2026-09-30T18:00:00Z","v":58228,"vw":12.027552},{"c":12.055,"h":12.06,"l":12.04,"n":377,"o":12.055,"t":"2026-09-30T18:15:00Z","v":40765,"vw":12.051749},{"c":12.045,"h":12.06,"l":12.04,"n":410,"o":12.05,"t":"2026-09-30T18:30:00Z","v":47262,"vw":12.050714},{"c":12.075,"h":12.08,"l":12.045,"n":269,"o":12.045,"t":"2026-09-30T18:45:00Z","v":22396,"vw":12.063648},{"c":12.03,"h":12.075,"l":12.03,"n":760,"o":12.075,"t":"2026-09-30T19:00:00Z","v":108500,"vw":12.057208},{"c":12.015,"h":12.04,"l":12.015,"n":736,"o":12.03,"t":"2026-09-30T19:15:00Z","v":80506,"vw":12.028222},{"c":12.025,"h":12.035,"l":12.02,"n":862,"o":12.02,"t":"2026-09-30T19:30:00Z","v":74150,"vw":12.027311},{"c":12.065,"h":12.07,"l":12.025,"n":2430,"o":12.025,"t":"2026-09-30T19:45:00Z","v":387882,"vw":12.045301},{"c":12.07,"h":12.07,"l":12.07,"n":13,"o":12.07,"t":"2026-09-30T20:00:00Z","v":651089,"vw":12.07},{"c":12.1039,"h":12.1039,"l":12.1039,"n":1,"o":12.1039,"t":"2026-09-30T22:30:00Z","v":266,"vw":12.1039},{"c":12.06,"h":12.06,"l":12.04,"n":3,"o":12.04,"t":"2026-10-01T13:00:00Z","v":4504,"vw":12.057759},{"c":12.085,"h":12.15,"l":12.03,"n":503,"o":12.05,"t":"2026-10-01T13:30:00Z","v":56796,"vw":12.074171},{"c":12.08,"h":12.11,"l":12.07,"n":433,"o":12.08,"t":"2026-10-01T13:45:00Z","v":35573,"vw":12.090025},{"c":11.9701,"h":12.085,"l":11.9701,"n":347,"o":12.085,"t":"2026-10-01T14:00:00Z","v":33514,"vw":12.021088},{"c":12.005,"h":12.03,"l":11.98,"n":315,"o":11.98,"t":"2026-10-01T14:15:00Z","v":38371,"vw":12.00436},{"c":12.075,"h":12.085,"l":12.01,"n":381,"o":12.01,"t":"2026-10-01T14:30:00Z","v":33310,"vw":12.053489},{"c":12.05,"h":12.085,"l":12.05,"n":366,"o":12.075,"t":"2026-10-01T14:45:00Z","v":40067,"vw":12.066888},{"c":12.05,"h":12.055,"l":12,"n":332,"o":12.05,"t":"2026-10-01T15:00:00Z","v":30123,"vw":12.037261},{"c":12.05,"h":12.065,"l":12.035,"n":390,"o":12.045,"t":"2026-10-01T15:15:00Z","v":37602,"vw":12.048281},{"c":12.045,"h":12.05,"l":12.035,"n":351,"o":12.05,"t":"2026-10-01T15:30:00Z","v":25319,"vw":12.040602},{"c":12.08,"h":12.08,"l":12.045,"n":299,"o":12.045,"t":"2026-10-01T15:45:00Z","v":17314,"vw":12.063},{"c":12.085,"h":12.11,"l":12.075,"n":338,"o":12.08,"t":"2026-10-01T16:00:00Z","v":30447,"vw":12.092959},{"c":12.115,"h":12.13,"l":12.0859,"n":385,"o":12.0859,"t":"2026-10-01T16:15:00Z","v":42669,"vw":12.106602},{"c":12.105,"h":12.125,"l":12.105,"n":294,"o":12.115,"t":"2026-10-01T16:30:00Z","v":20926,"vw":12.117386},{"c":12.095,"h":12.115,"l":12.09,"n":446,"o":12.105,"t":"2026-10-01T16:45:00Z","v":32961,"vw":12.105607},{"c":12.105,"h":12.11,"l":12.08,"n":199,"o":12.09,"t":"2026-10-01T17:00:00Z","v":11594,"vw":12.097492},{"c":12.13,"h":12.15,"l":12.105,"n":351,"o":12.105,"t":"2026-10-01T17:15:00Z","v":34708,"vw":12.125204},{"c":12.12,"h":12.14,"l":12.1,"n":481,"o":12.125,"t":"2026-10-01T17:30:00Z","v":39952,"vw":12.116116},{"c":12.1,"h":12.125,"l":12.095,"n":328,"o":12.115,"t":"2026-10-01T17:45:00Z","v":26477,"vw":12.111746},{"c":12.095,"h":12.105,"l":12.075,"n":234,"o":12.1,"t":"2026-10-01T18:00:00Z","v":19299,"vw":12.090111},{"c":12.085,"h":12.105,"l":12.085,"n":307,"o":12.0993,"t":"2026-10-01T18:15:00Z","v":24089,"vw":12.096688},{"c":12.115,"h":12.12,"l":12.085,"n":295,"o":12.085,"t":"2026-10-01T18:30:00Z","v":29128,"vw":12.099816},{"c":12.145,"h":12.15,"l":12.1101,"n":421,"o":12.115,"t":"2026-10-01T18:45:00Z","v":37282,"vw":12.132248},{"c":12.14,"h":12.145,"l":12.135,"n":357,"o":12.145,"t":"2026-10-01T19:00:00Z","v":31722,"vw":12.138765},{"c":12.115,"h":12.14,"l":12.105,"n":491,"o":12.14,"t":"2026-10-01T19:15:00Z","v":52214,"vw":12.12123},{"c":12.119,"h":12.12,"l":12.1,"n":462,"o":12.12,"t":"2026-10-01T19:30:00Z","v":35397,"vw":12.112495},{"c":12.14,"h":12.15,"l":12.105,"n":1720,"o":12.12,"t":"2026-10-01T19:45:00Z","v":276074,"vw":12.129688},{"c":12.16,"h":12.16,"l":12.15,"n":29,"o":12.15,"t":"2026-10-01T20:00:00Z","v":271174,"vw":12.159964},{"c":12.16,"h":12.16,"l":12.16,"n":4,"o":12.16,"t":"2026-10-01T22:30:00Z","v":109,"vw":12.16},{"c":11.895,"h":12.05,"l":11.855,"n":1177,"o":12.05,"t":"2026-10-02T13:30:00Z","v":167621,"vw":11.968208},{"c":11.9,"h":11.96,"l":11.87,"n":667,"o":11.9,"t":"2026-10-02T13:45:00Z","v":42066,"vw":11.912305},{"c":11.87,"h":11.945,"l":11.865,"n":745,"o":11.9,"t":"2026-10-02T14:00:00Z","v":64506,"vw":11.903951},{"c":11.865,"h":11.88,"l":11.83,"n":589,"o":11.87,"t":"2026-10-02T14:15:00Z","v":110919,"vw":11.852167},{"c":11.915,"h":11.92,"l":11.855,"n":515,"o":11.86,"t":"2026-10-02T14:30:00Z","v":45651,"vw":11.887654},{"c":11.93,"h":11.94,"l":11.905,"n":425,"o":11.915,"t":"2026-10-02T14:45:00Z","v":39451,"vw":11.919243},{"c":11.965,"h":11.97,"l":11.885,"n":709,"o":11.935,"t":"2026-10-02T15:00:00Z","v":72913,"vw":11.921056},{"c":11.955,"h":12,"l":11.94,"n":608,"o":11.97,"t":"2026-10-02T15:15:00Z","v":63608,"vw":11.9726},{"c":11.945,"h":11.955,"l":11.94,"n":277,"o":11.95,"t":"2026-10-02T15:30:00Z","v":18254,"vw":11.948191},{"c":11.955,"h":11.96,"l":11.925,"n":584,"o":11.945,"t":"2026-10-02T15:45:00Z","v":51985,"vw":11.946645},{"c":11.945,"h":11.975,"l":11.93,"n":554,"o":11.96,"t":"2026-10-02T16:00:00Z","v":52094,"vw":11.948491},{"c":11.925,"h":11.945,"l":11.925,"n":364,"o":11.94,"t":"2026-10-02T16:15:00Z","v":25447,"vw":11.936686},{"c":11.945,"h":11.955,"l":11.92,"n":399,"o":11.925,"t":"2026-10-02T16:30:00Z","v":23686,"vw":11.934041},{"c":11.935,"h":11.955,"l":11.935,"n":438,"o":11.945,"t":"2026-10-02T16:45:00Z","v":36560,"vw":11.944176},{"c":11.96,"h":11.975,"l":11.935,"n":407,"o":11.935,"t":"2026-10-02T17:00:00Z","v":27282,"vw":11.956016},{"c":11.955,"h":11.98,"l":11.95,"n":275,"o":11.96,"t":"2026-10-02T17:15:00Z","v":23959,"vw":11.961412},{"c":12,"h":12,"l":11.955,"n":316,"o":11.955,"t":"2026-10-02T17:30:00Z","v":29450,"vw":11.978063},{"c":11.99,"h":12,"l":11.98,"n":243,"o":12,"t":"2026-10-02T17:45:00Z","v":14870,"vw":11.993697},{"c":11.985,"h":11.995,"l":11.98,"n":304,"o":11.99,"t":"2026-10-02T18:00:00Z","v":18809,"vw":11.990022},{"c":11.975,"h":11.985,"l":11.97,"n":255,"o":11.985,"t":"2026-10-02T18:15:00Z","v":11902,"vw":11.975449},{"c":11.995,"h":12.01,"l":11.965,"n":386,"o":11.975,"t":"2026-10-02T18:30:00Z","v":35407,"vw":11.985821},{"c":12.005,"h":12.015,"l":11.99,"n":325,"o":11.995,"t":"2026-10-02T18:45:00Z","v":28126,"vw":12.005628},{"c":12.02,"h":12.02,"l":12.005,"n":405,"o":12.005,"t":"2026-10-02T19:00:00Z","v":46611,"vw":12.011094},{"c":12.05,"h":12.05,"l":12.015,"n":366,"o":12.02,"t":"2026-10-02T19:15:00Z","v":27866,"vw":12.034678},{"c":12.065,"h":12.085,"l":12.04,"n":778,"o":12.05,"t":"2026-10-02T19:30:00Z","v":81428,"vw":12.05958},{"c":12.07,"h":12.08,"l":12.025,"n":2131,"o":12.065,"t":"2026-10-02T19:45:00Z","v":325606,"vw":12.059826},{"c":11.88,"h":12.06,"l":11.88,"n":19,"o":12.06,"t":"2026-10-02T20:00:00Z","v":503470,"vw":12.059784},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-05T08:00:00Z","v":100,"vw":12.11},{"c":12.11,"h":12.11,"l":12.11,"n":4,"o":12.11,"t":"2026-10-05T11:15:00Z","v":204,"vw":12.11},{"c":12.39,"h":12.4,"l":12.14,"n":526,"o":12.14,"t":"2026-10-05T13:30:00Z","v":114485,"vw":12.267868},{"c":12.245,"h":12.4,"l":12.235,"n":619,"o":12.38,"t":"2026-10-05T13:45:00Z","v":63919,"vw":12.343938},{"c":12.26,"h":12.29,"l":12.235,"n":515,"o":12.24,"t":"2026-10-05T14:00:00Z","v":32591,"vw":12.261052},{"c":12.315,"h":12.33,"l":12.24,"n":698,"o":12.26,"t":"2026-10-05T14:15:00Z","v":52784,"vw":12.293575},{"c":12.295,"h":12.325,"l":12.29,"n":454,"o":12.315,"t":"2026-10-05T14:30:00Z","v":59963,"vw":12.308636},{"c":12.325,"h":12.335,"l":12.275,"n":598,"o":12.29,"t":"2026-10-05T14:45:00Z","v":58480,"vw":12.302793},{"c":12.355,"h":12.37,"l":12.33,"n":295,"o":12.33,"t":"2026-10-05T15:00:00Z","v":27723,"vw":12.35178},{"c":12.32,"h":12.37,"l":12.305,"n":427,"o":12.355,"t":"2026-10-05T15:15:00Z","v":35257,"vw":12.341506},{"c":12.315,"h":12.33,"l":12.31,"n":223,"o":12.32,"t":"2026-10-05T15:30:00Z","v":14131,"vw":12.318673},{"c":12.325,"h":12.325,"l":12.31,"n":197,"o":12.32,"t":"2026-10-05T15:45:00Z","v":18944,"vw":12.319293},{"c":12.295,"h":12.3208,"l":12.275,"n":360,"o":12.3208,"t":"2026-10-05T16:00:00Z","v":39737,"vw":12.290811},{"c":12.28,"h":12.295,"l":12.28,"n":210,"o":12.29,"t":"2026-10-05T16:15:00Z","v":18809,"vw":12.288591},{"c":12.295,"h":12.3,"l":12.275,"n":269,"o":12.285,"t":"2026-10-05T16:30:00Z","v":24336,"vw":12.284226},{"c":12.305,"h":12.305,"l":12.29,"n":218,"o":12.295,"t":"2026-10-05T16:45:00Z","v":16322,"vw":12.299563},{"c":12.31,"h":12.31,"l":12.29,"n":251,"o":12.305,"t":"2026-10-05T17:00:00Z","v":29131,"vw":12.301157},{"c":12.325,"h":12.325,"l":12.3,"n":262,"o":12.305,"t":"2026-10-05T17:15:00Z","v":16726,"vw":12.31178},{"c":12.335,"h":12.335,"l":12.32,"n":206,"o":12.32,"t":"2026-10-05T17:30:00Z","v":11472,"vw":12.328245},{"c":12.355,"h":12.36,"l":12.335,"n":278,"o":12.335,"t":"2026-10-05T17:45:00Z","v":20782,"vw":12.348423},{"c":12.325,"h":12.355,"l":12.325,"n":228,"o":12.355,"t":"2026-10-05T18:00:00Z","v":21004,"vw":12.342607},{"c":12.325,"h":12.3285,"l":12.295,"n":283,"o":12.3285,"t":"2026-10-05T18:15:00Z","v":33851,"vw":12.308283},{"c":12.32,"h":12.325,"l":12.305,"n":248,"o":12.325,"t":"2026-10-05T18:30:00Z","v":20630,"vw":12.314069},{"c":12.335,"h":12.34,"l":12.315,"n":324,"o":12.32,"t":"2026-10-05T18:45:00Z","v":22177,"vw":12.330326},{"c":12.305,"h":12.335,"l":12.305,"n":284,"o":12.33,"t":"2026-10-05T19:00:00Z","v":14629,"vw":12.316648},{"c":12.295,"h":12.31,"l":12.285,"n":525,"o":12.305,"t":"2026-10-05T19:15:00Z","v":49769,"vw":12.296009},{"c":12.305,"h":12.31,"l":12.275,"n":1120,"o":12.29,"t":"2026-10-05T19:30:00Z","v":179036,"vw":12.289002},{"c":12.31,"h":12.315,"l":12.27,"n":2274,"o":12.305,"t":"2026-10-05T19:45:00Z","v":329732,"vw":12.286192},{"c":12.31,"h":12.31,"l":12.31,"n":11,"o":12.31,"t":"2026-10-05T20:00:00Z","v":234409,"vw":12.31},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-05T22:30:00Z","v":100,"vw":12.3},{"c":12.34,"h":12.36,"l":12.34,"n":12,"o":12.36,"t":"2026-10-05T23:00:00Z","v":501,"vw":12.35},{"c":12.27,"h":12.31,"l":12.21,"n":395,"o":12.31,"t":"2026-10-06T13:30:00Z","v":50622,"vw":12.262114},{"c":12.265,"h":12.265,"l":12.2,"n":529,"o":12.25,"t":"2026-10-06T13:45:00Z","v":22922,"vw":12.234472},{"c":12.29,"h":12.305,"l":12.25,"n":481,"o":12.26,"t":"2026-10-06T14:00:00Z","v":43079,"vw":12.295094},{"c":12.295,"h":12.295,"l":12.265,"n":342,"o":12.295,"t":"2026-10-06T14:15:00Z","v":28082,"vw":12.278098},{"c":12.345,"h":12.345,"l":12.29,"n":448,"o":12.295,"t":"2026-10-06T14:30:00Z","v":26498,"vw":12.312803},{"c":12.445,"h":12.46,"l":12.345,"n":607,"o":12.345,"t":"2026-10-06T14:45:00Z","v":68015,"vw":12.406362},{"c":12.445,"h":12.47,"l":12.42,"n":481,"o":12.45,"t":"2026-10-06T15:00:00Z","v":62960,"vw":12.442992},{"c":12.455,"h":12.47,"l":12.4,"n":523,"o":12.44,"t":"2026-10-06T15:15:00Z","v":77361,"vw":12.428606},{"c":12.49,"h":12.5,"l":12.4502,"n":765,"o":12.4502,"t":"2026-10-06T15:30:00Z","v":168329,"vw":12.490919},{"c":12.52,"h":12.52,"l":12.4809,"n":642,"o":12.49,"t":"2026-10-06T15:45:00Z","v":58589,"vw":12.505879},{"c":12.52,"h":12.52,"l":12.5,"n":385,"o":12.52,"t":"2026-10-06T16:00:00Z","v":29027,"vw":12.508824},{"c":12.505,"h":12.52,"l":12.5,"n":288,"o":12.515,"t":"2026-10-06T16:15:00Z","v":15605,"vw":12.512208},{"c":12.53,"h":12.545,"l":12.505,"n":440,"o":12.505,"t":"2026-10-06T16:30:00Z","v":51652,"vw":12.525057},{"c":12.54,"h":12.545,"l":12.52,"n":321,"o":12.53,"t":"2026-10-06T16:45:00Z","v":24474,"vw":12.535839},{"c":12.565,"h":12.59,"l":12.53,"n":468,"o":12.54,"t":"2026-10-06T17:00:00Z","v":54591,"vw":12.56574},{"c":12.645,"h":12.68,"l":12.565,"n":903,"o":12.565,"t":"2026-10-06T17:15:00Z","v":105222,"vw":12.632655},{"c":12.69,"h":12.69,"l":12.645,"n":503,"o":12.645,"t":"2026-10-06T17:30:00Z","v":36569,"vw":12.664532},{"c":12.685,"h":12.695,"l":12.665,"n":533,"o":12.695,"t":"2026-10-06T17:45:00Z","v":52490,"vw":12.679512},{"c":12.675,"h":12.685,"l":12.66,"n":523,"o":12.685,"t":"2026-10-06T18:00:00Z","v":49769,"vw":12.668436},{"c":12.665,"h":12.68,"l":12.66,"n":363,"o":12.67,"t":"2026-10-06T18:15:00Z","v":32285,"vw":12.669397},{"c":12.655,"h":12.67,"l":12.655,"n":241,"o":12.665,"t":"2026-10-06T18:30:00Z","v":20964,"vw":12.660965},{"c":12.66,"h":12.67,"l":12.645,"n":460,"o":12.655,"t":"2026-10-06T18:45:00Z","v":49370,"vw":12.657223},{"c":12.625,"h":12.655,"l":12.625,"n":426,"o":12.6521,"t":"2026-10-06T19:00:00Z","v":44684,"vw":12.640199},{"c":12.58,"h":12.64,"l":12.58,"n":444,"o":12.63,"t":"2026-10-06T19:15:00Z","v":52091,"vw":12.616767},{"c":12.595,"h":12.6,"l":12.575,"n":716,"o":12.59,"t":"2026-10-06T19:30:00Z","v":94504,"vw":12.587074},{"c":12.59,"h":12.605,"l":12.495,"n":3821,"o":12.59,"t":"2026-10-06T19:45:00Z","v":846547,"vw":12.556992},{"c":12.57,"h":12.6,"l":12.57,"n":22,"o":12.6,"t":"2026-10-06T20:00:00Z","v":375252,"vw":12.599639},{"c":12.5,"h":12.5,"l":12.5,"n":19,"o":12.5,"t":"2026-10-06T22:15:00Z","v":1004,"vw":12.5},{"c":12.56,"h":12.56,"l":12.56,"n":10,"o":12.56,"t":"2026-10-07T09:00:00Z","v":370,"vw":12.56},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-07T10:15:00Z","v":200,"vw":12.51},{"c":12.45,"h":12.48,"l":12.45,"n":9,"o":12.48,"t":"2026-10-07T12:00:00Z","v":212,"vw":12.465},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-07T12:45:00Z","v":353,"vw":12.36},{"c":12.53,"h":12.6,"l":12.47,"n":641,"o":12.48,"t":"2026-10-07T13:30:00Z","v":92805,"vw":12.519199},{"c":12.56,"h":12.565,"l":12.51,"n":684,"o":12.53,"t":"2026-10-07T13:45:00Z","v":58257,"vw":12.538803},{"c":12.615,"h":12.635,"l":12.565,"n":452,"o":12.565,"t":"2026-10-07T14:00:00Z","v":33010,"vw":12.601142},{"c":12.61,"h":12.6285,"l":12.595,"n":493,"o":12.62,"t":"2026-10-07T14:15:00Z","v":38176,"vw":12.607727},{"c":12.6399,"h":12.66,"l":12.61,"n":388,"o":12.615,"t":"2026-10-07T14:30:00Z","v":38297,"vw":12.644437},{"c":12.635,"h":12.65,"l":12.62,"n":403,"o":12.63,"t":"2026-10-07T14:45:00Z","v":24877,"vw":12.633368},{"c":12.645,"h":12.645,"l":12.625,"n":335,"o":12.64,"t":"2026-10-07T15:00:00Z","v":28689,"vw":12.63883},{"c":12.665,"h":12.67,"l":12.64,"n":417,"o":12.645,"t":"2026-10-07T15:15:00Z","v":38821,"vw":12.656954},{"c":12.665,"h":12.675,"l":12.66,"n":292,"o":12.665,"t":"2026-10-07T15:30:00Z","v":22175,"vw":12.667043},{"c":12.665,"h":12.67,"l":12.66,"n":221,"o":12.665,"t":"2026-10-07T15:45:00Z","v":10206,"vw":12.664855},{"c":12.655,"h":12.67,"l":12.645,"n":438,"o":12.665,"t":"2026-10-07T16:00:00Z","v":40609,"vw":12.655574},{"c":12.67,"h":12.67,"l":12.655,"n":198,"o":12.6577,"t":"2026-10-07T16:15:00Z","v":14135,"vw":12.661232},{"c":12.655,"h":12.665,"l":12.65,"n":263,"o":12.665,"t":"2026-10-07T16:30:00Z","v":14516,"vw":12.6581},{"c":12.665,"h":12.675,"l":12.65,"n":410,"o":12.66,"t":"2026-10-07T16:45:00Z","v":37509,"vw":12.661619},{"c":12.685,"h":12.695,"l":12.67,"n":390,"o":12.67,"t":"2026-10-07T17:00:00Z","v":57296,"vw":12.682696},{"c":12.665,"h":12.69,"l":12.665,"n":264,"o":12.685,"t":"2026-10-07T17:15:00Z","v":21385,"vw":12.674445},{"c":12.695,"h":12.695,"l":12.6641,"n":276,"o":12.6641,"t":"2026-10-07T17:30:00Z","v":24961,"vw":12.680437},{"c":12.705,"h":12.7195,"l":12.6909,"n":269,"o":12.695,"t":"2026-10-07T17:45:00Z","v":39891,"vw":12.701169},{"c":12.735,"h":12.74,"l":12.7,"n":287,"o":12.7,"t":"2026-10-07T18:00:00Z","v":19277,"vw":12.725763},{"c":12.72,"h":12.735,"l":12.72,"n":234,"o":12.73,"t":"2026-10-07T18:15:00Z","v":14934,"vw":12.726151},{"c":12.75,"h":12.75,"l":12.72,"n":441,"o":12.725,"t":"2026-10-07T18:30:00Z","v":34409,"vw":12.735468},{"c":12.765,"h":12.785,"l":12.75,"n":591,"o":12.75,"t":"2026-10-07T18:45:00Z","v":65089,"vw":12.768604},{"c":12.735,"h":12.765,"l":12.73,"n":466,"o":12.765,"t":"2026-10-07T19:00:00Z","v":30834,"vw":12.750224},{"c":12.71,"h":12.74,"l":12.71,"n":408,"o":12.73,"t":"2026-10-07T19:15:00Z","v":33360,"vw":12.72741},{"c":12.73,"h":12.73,"l":12.701,"n":711,"o":12.71,"t":"2026-10-07T19:30:00Z","v":63209,"vw":12.716521},{"c":12.765,"h":12.77,"l":12.715,"n":2351,"o":12.73,"t":"2026-10-07T19:45:00Z","v":346664,"vw":12.745927},{"c":12.76,"h":12.76,"l":12.76,"n":26,"o":12.76,"t":"2026-10-07T20:00:00Z","v":246638,"vw":12.76},{"c":12.7577,"h":12.7577,"l":12.7577,"n":1,"o":12.7577,"t":"2026-10-07T21:30:00Z","v":100,"vw":12.7577},{"c":12.69,"h":12.76,"l":12.69,"n":5,"o":12.76,"t":"2026-10-08T08:00:00Z","v":1000,"vw":12.697042},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-08T08:15:00Z","v":100,"vw":12.71},{"c":12.75,"h":12.75,"l":12.75,"n":20,"o":12.75,"t":"2026-10-08T11:00:00Z","v":5668,"vw":12.75},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-08T12:45:00Z","v":225,"vw":12.7},{"c":12.675,"h":12.74,"l":12.56,"n":746,"o":12.66,"t":"2026-10-08T13:30:00Z","v":171501,"vw":12.681053},{"c":12.69,"h":12.79,"l":12.68,"n":772,"o":12.69,"t":"2026-10-08T13:45:00Z","v":82245,"vw":12.718525},{"c":12.625,"h":12.69,"l":12.595,"n":698,"o":12.685,"t":"2026-10-08T14:00:00Z","v":48886,"vw":12.631398},{"c":12.575,"h":12.655,"l":12.575,"n":821,"o":12.625,"t":"2026-10-08T14:15:00Z","v":65182,"vw":12.622541},{"c":12.565,"h":12.58,"l":12.54,"n":648,"o":12.58,"t":"2026-10-08T14:30:00Z","v":53435,"vw":12.562144},{"c":12.605,"h":12.605,"l":12.55,"n":910,"o":12.565,"t":"2026-10-08T14:45:00Z","v":140229,"vw":12.569928},{"c":12.595,"h":12.61,"l":12.585,"n":434,"o":12.605,"t":"2026-10-08T15:00:00Z","v":40646,"vw":12.595582},{"c":12.565,"h":12.615,"l":12.565,"n":591,"o":12.595,"t":"2026-10-08T15:15:00Z","v":52743,"vw":12.587241},{"c":12.545,"h":12.565,"l":12.545,"n":377,"o":12.5611,"t":"2026-10-08T15:30:00Z","v":38889,"vw":12.556411},{"c":12.56,"h":12.565,"l":12.521,"n":788,"o":12.545,"t":"2026-10-08T15:45:00Z","v":72254,"vw":12.546467},{"c":12.52,"h":12.5599,"l":12.515,"n":769,"o":12.55,"t":"2026-10-08T16:00:00Z","v":71030,"vw":12.531443},{"c":12.502,"h":12.585,"l":12.502,"n":848,"o":12.52,"t":"2026-10-08T16:15:00Z","v":76434,"vw":12.540253},{"c":12.522,"h":12.525,"l":12.5,"n":663,"o":12.505,"t":"2026-10-08T16:30:00Z","v":50833,"vw":12.510101},{"c":12.545,"h":12.545,"l":12.51,"n":775,"o":12.52,"t":"2026-10-08T16:45:00Z","v":59700,"vw":12.524124},{"c":12.56,"h":12.56,"l":12.535,"n":582,"o":12.545,"t":"2026-10-08T17:00:00Z","v":51219,"vw":12.543142},{"c":12.5699,"h":12.577,"l":12.55,"n":529,"o":12.56,"t":"2026-10-08T17:15:00Z","v":37896,"vw":12.564946},{"c":12.575,"h":12.585,"l":12.555,"n":622,"o":12.57,"t":"2026-10-08T17:30:00Z","v":50864,"vw":12.568935},{"c":12.575,"h":12.575,"l":12.555,"n":507,"o":12.57,"t":"2026-10-08T17:45:00Z","v":31559,"vw":12.565979},{"c":12.585,"h":12.585,"l":12.57,"n":566,"o":12.58,"t":"2026-10-08T18:00:00Z","v":47152,"vw":12.578354},{"c":12.58,"h":12.6,"l":12.58,"n":504,"o":12.58,"t":"2026-10-08T18:15:00Z","v":36938,"vw":12.589399},{"c":12.575,"h":12.58,"l":12.57,"n":455,"o":12.58,"t":"2026-10-08T18:30:00Z","v":26375,"vw":12.573991},{"c":12.55,"h":12.58,"l":12.545,"n":553,"o":12.575,"t":"2026-10-08T18:45:00Z","v":31471,"vw":12.558176},{"c":12.52,"h":12.545,"l":12.52,"n":550,"o":12.545,"t":"2026-10-08T19:00:00Z","v":33214,"vw":12.528761},{"c":12.5,"h":12.52,"l":12.5,"n":637,"o":12.52,"t":"2026-10-08T19:15:00Z","v":41541,"vw":12.508835},{"c":12.512,"h":12.52,"l":12.5,"n":1011,"o":12.5,"t":"2026-10-08T19:30:00Z","v":95795,"vw":12.510497},{"c":12.48,"h":12.525,"l":12.48,"n":3474,"o":12.51,"t":"2026-10-08T19:45:00Z","v":539542,"vw":12.500336},{"c":12.49,"h":12.49,"l":12.49,"n":24,"o":12.49,"t":"2026-10-08T20:00:00Z","v":317337,"vw":12.49},{"c":12.5,"h":12.5,"l":12.5,"n":16,"o":12.5,"t":"2026-10-09T08:30:00Z","v":1198,"vw":12.5},{"c":12.498,"h":12.498,"l":12.498,"n":1,"o":12.498,"t":"2026-10-09T10:30:00Z","v":500,"vw":12.498},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-09T11:30:00Z","v":415,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":8,"o":12.5,"t":"2026-10-09T11:45:00Z","v":5000,"vw":12.5},{"c":12.98,"h":12.99,"l":12.48,"n":1807,"o":12.49,"t":"2026-10-09T13:30:00Z","v":554630,"vw":12.58883},{"c":12.8841,"h":13.1,"l":12.875,"n":1334,"o":12.98,"t":"2026-10-09T13:45:00Z","v":256435,"vw":12.983602},{"c":12.865,"h":12.94,"l":12.85,"n":1002,"o":12.9,"t":"2026-10-09T14:00:00Z","v":106296,"vw":12.89902},{"c":12.8674,"h":12.885,"l":12.835,"n":557,"o":12.865,"t":"2026-10-09T14:15:00Z","v":51989,"vw":12.864454},{"c":12.875,"h":12.895,"l":12.845,"n":578,"o":12.865,"t":"2026-10-09T14:30:00Z","v":60201,"vw":12.878039},{"c":12.815,"h":12.875,"l":12.815,"n":500,"o":12.875,"t":"2026-10-09T14:45:00Z","v":37961,"vw":12.840948},{"c":12.82,"h":12.855,"l":12.805,"n":618,"o":12.815,"t":"2026-10-09T15:00:00Z","v":58122,"vw":12.825851},{"c":12.86,"h":12.89,"l":12.815,"n":461,"o":12.815,"t":"2026-10-09T15:15:00Z","v":41606,"vw":12.858777},{"c":12.865,"h":12.89,"l":12.86,"n":394,"o":12.865,"t":"2026-10-09T15:30:00Z","v":35146,"vw":12.879135},{"c":12.845,"h":12.86,"l":12.835,"n":389,"o":12.86,"t":"2026-10-09T15:45:00Z","v":32112,"vw":12.84165},{"c":12.85,"h":12.855,"l":12.83,"n":268,"o":12.845,"t":"2026-10-09T16:00:00Z","v":24250,"vw":12.842006},{"c":12.85,"h":12.865,"l":12.84,"n":359,"o":12.845,"t":"2026-10-09T16:15:00Z","v":28320,"vw":12.849606},{"c":12.8313,"h":12.85,"l":12.825,"n":268,"o":12.85,"t":"2026-10-09T16:30:00Z","v":22319,"vw":12.832098},{"c":12.77,"h":12.835,"l":12.75,"n":456,"o":12.83,"t":"2026-10-09T16:45:00Z","v":85764,"vw":12.807593},{"c":12.775,"h":12.815,"l":12.765,"n":410,"o":12.765,"t":"2026-10-09T17:00:00Z","v":69800,"vw":12.790038},{"c":12.78,"h":12.79,"l":12.77,"n":228,"o":12.78,"t":"2026-10-09T17:15:00Z","v":26085,"vw":12.77776},{"c":12.795,"h":12.795,"l":12.765,"n":300,"o":12.77,"t":"2026-10-09T17:30:00Z","v":25620,"vw":12.783348},{"c":12.835,"h":12.84,"l":12.78,"n":313,"o":12.795,"t":"2026-10-09T17:45:00Z","v":42291,"vw":12.810496},{"c":12.835,"h":12.85,"l":12.825,"n":265,"o":12.838,"t":"2026-10-09T18:00:00Z","v":30271,"vw":12.835227},{"c":12.78,"h":12.835,"l":12.77,"n":555,"o":12.835,"t":"2026-10-09T18:15:00Z","v":64292,"vw":12.795899},{"c":12.77,"h":12.785,"l":12.77,"n":176,"o":12.78,"t":"2026-10-09T18:30:00Z","v":12198,"vw":12.775135},{"c":12.785,"h":12.79,"l":12.77,"n":231,"o":12.775,"t":"2026-10-09T18:45:00Z","v":19858,"vw":12.780437},{"c":12.82,"h":12.83,"l":12.78,"n":515,"o":12.79,"t":"2026-10-09T19:00:00Z","v":61653,"vw":12.798199},{"c":12.815,"h":12.825,"l":12.81,"n":303,"o":12.825,"t":"2026-10-09T19:15:00Z","v":27219,"vw":12.818749},{"c":12.835,"h":12.85,"l":12.815,"n":642,"o":12.82,"t":"2026-10-09T19:30:00Z","v":77401,"vw":12.83224},{"c":12.86,"h":12.87,"l":12.82,"n":2351,"o":12.83,"t":"2026-10-09T19:45:00Z","v":312918,"vw":12.849082},{"c":12.86,"h":12.86,"l":12.86,"n":20,"o":12.86,"t":"2026-10-09T20:00:00Z","v":277559,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-12T08:00:00Z","v":1277,"vw":12.86},{"c":12.65,"h":12.84,"l":12.65,"n":11,"o":12.84,"t":"2026-10-12T12:00:00Z","v":1001,"vw":12.728824},{"c":12.7,"h":12.7,"l":12.69,"n":15,"o":12.69,"t":"2026-10-12T12:15:00Z","v":10612,"vw":12.690381},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-12T12:30:00Z","v":5894,"vw":12.69},{"c":12.645,"h":12.645,"l":12.645,"n":1,"o":12.645,"t":"2026-10-12T13:15:00Z","v":300,"vw":12.645},{"c":12.51,"h":12.61,"l":12.35,"n":1824,"o":12.6,"t":"2026-10-12T13:30:00Z","v":771219,"vw":12.559068},{"c":12.7777,"h":12.8,"l":12.505,"n":1029,"o":12.505,"t":"2026-10-12T13:45:00Z","v":159167,"vw":12.654675},{"c":12.795,"h":12.84,"l":12.76,"n":902,"o":12.78,"t":"2026-10-12T14:00:00Z","v":111283,"vw":12.805716},{"c":12.86,"h":12.88,"l":12.755,"n":841,"o":12.79,"t":"2026-10-12T14:15:00Z","v":132226,"vw":12.819955},{"c":12.785,"h":12.85,"l":12.785,"n":738,"o":12.85,"t":"2026-10-12T14:30:00Z","v":90767,"vw":12.821642},{"c":12.88,"h":12.88,"l":12.77,"n":724,"o":12.785,"t":"2026-10-12T14:45:00Z","v":107875,"vw":12.827527},{"c":12.85,"h":12.895,"l":12.8405,"n":436,"o":12.875,"t":"2026-10-12T15:00:00Z","v":63456,"vw":12.865888},{"c":12.86,"h":12.895,"l":12.855,"n":574,"o":12.855,"t":"2026-10-12T15:15:00Z","v":119375,"vw":12.879831},{"c":12.86,"h":12.87,"l":12.845,"n":452,"o":12.855,"t":"2026-10-12T15:30:00Z","v":70847,"vw":12.855011},{"c":12.861,"h":12.8699,"l":12.855,"n":281,"o":12.855,"t":"2026-10-12T15:45:00Z","v":41294,"vw":12.860043},{"c":12.86,"h":12.89,"l":12.845,"n":1156,"o":12.865,"t":"2026-10-12T16:00:00Z","v":150429,"vw":12.868745},{"c":12.835,"h":12.88,"l":12.825,"n":511,"o":12.86,"t":"2026-10-12T16:15:00Z","v":69042,"vw":12.854561},{"c":12.841,"h":12.85,"l":12.825,"n":340,"o":12.835,"t":"2026-10-12T16:30:00Z","v":43087,"vw":12.839894},{"c":12.845,"h":12.845,"l":12.815,"n":423,"o":12.845,"t":"2026-10-12T16:45:00Z","v":53600,"vw":12.832689},{"c":12.82,"h":12.845,"l":12.8,"n":361,"o":12.845,"t":"2026-10-12T17:00:00Z","v":52376,"vw":12.819781},{"c":12.815,"h":12.83,"l":12.81,"n":378,"o":12.82,"t":"2026-10-12T17:15:00Z","v":40268,"vw":12.81903},{"c":12.815,"h":12.825,"l":12.755,"n":746,"o":12.815,"t":"2026-10-12T17:30:00Z","v":127988,"vw":12.78656},{"c":12.755,"h":12.8101,"l":12.75,"n":387,"o":12.8101,"t":"2026-10-12T17:45:00Z","v":52176,"vw":12.776575},{"c":12.765,"h":12.78,"l":12.74,"n":478,"o":12.755,"t":"2026-10-12T18:00:00Z","v":68753,"vw":12.763},{"c":12.725,"h":12.775,"l":12.715,"n":402,"o":12.77,"t":"2026-10-12T18:15:00Z","v":48218,"vw":12.754156},{"c":12.685,"h":12.73,"l":12.685,"n":387,"o":12.72,"t":"2026-10-12T18:30:00Z","v":57042,"vw":12.700953},{"c":12.705,"h":12.7074,"l":12.685,"n":543,"o":12.685,"t":"2026-10-12T18:45:00Z","v":83195,"vw":12.697067},{"c":12.685,"h":12.705,"l":12.675,"n":586,"o":12.705,"t":"2026-10-12T19:00:00Z","v":55855,"vw":12.690409},{"c":12.7,"h":12.7,"l":12.68,"n":454,"o":12.685,"t":"2026-10-12T19:15:00Z","v":54675,"vw":12.690587},{"c":12.69,"h":12.71,"l":12.685,"n":624,"o":12.7,"t":"2026-10-12T19:30:00Z","v":83297,"vw":12.698615},{"c":12.72,"h":12.725,"l":12.685,"n":2665,"o":12.685,"t":"2026-10-12T19:45:00Z","v":597039,"vw":12.702256},{"c":12.72,"h":12.72,"l":12.72,"n":13,"o":12.72,"t":"2026-10-12T20:00:00Z","v":422339,"vw":12.72},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-13T08:00:00Z","v":100,"vw":12.74},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-13T12:15:00Z","v":100,"vw":12.95},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-13T13:15:00Z","v":300,"vw":12.93},{"c":12.68,"h":12.69,"l":12.55,"n":890,"o":12.63,"t":"2026-10-13T13:30:00Z","v":114156,"vw":12.633109},{"c":12.615,"h":12.71,"l":12.6,"n":1549,"o":12.68,"t":"2026-10-13T13:45:00Z","v":170926,"vw":12.647005},{"c":12.575,"h":12.64,"l":12.56,"n":779,"o":12.605,"t":"2026-10-13T14:00:00Z","v":62804,"vw":12.604769},{"c":12.6,"h":12.625,"l":12.565,"n":1027,"o":12.575,"t":"2026-10-13T14:15:00Z","v":101689,"vw":12.600286},{"c":12.56,"h":12.605,"l":12.55,"n":728,"o":12.6,"t":"2026-10-13T14:30:00Z","v":70046,"vw":12.570593},{"c":12.605,"h":12.635,"l":12.56,"n":1205,"o":12.565,"t":"2026-10-13T14:45:00Z","v":148404,"vw":12.60567},{"c":12.66,"h":12.665,"l":12.61,"n":725,"o":12.61,"t":"2026-10-13T15:00:00Z","v":83377,"vw":12.651674},{"c":12.67,"h":12.7,"l":12.665,"n":622,"o":12.665,"t":"2026-10-13T15:15:00Z","v":50173,"vw":12.679551},{"c":12.645,"h":12.675,"l":12.635,"n":569,"o":12.67,"t":"2026-10-13T15:30:00Z","v":51134,"vw":12.648247},{"c":12.65,"h":12.67,"l":12.645,"n":604,"o":12.645,"t":"2026-10-13T15:45:00Z","v":56297,"vw":12.654252},{"c":12.61,"h":12.655,"l":12.61,"n":553,"o":12.655,"t":"2026-10-13T16:00:00Z","v":62492,"vw":12.625175},{"c":12.625,"h":12.625,"l":12.61,"n":378,"o":12.61,"t":"2026-10-13T16:15:00Z","v":37572,"vw":12.620412},{"c":12.625,"h":12.64,"l":12.625,"n":280,"o":12.625,"t":"2026-10-13T16:30:00Z","v":28698,"vw":12.630966},{"c":12.66,"h":12.66,"l":12.59,"n":744,"o":12.625,"t":"2026-10-13T16:45:00Z","v":143141,"vw":12.621505},{"c":12.67,"h":12.67,"l":12.65,"n":277,"o":12.665,"t":"2026-10-13T17:00:00Z","v":25391,"vw":12.660987},{"c":12.655,"h":12.675,"l":12.65,"n":351,"o":12.67,"t":"2026-10-13T17:15:00Z","v":29419,"vw":12.664293},{"c":12.715,"h":12.715,"l":12.655,"n":688,"o":12.655,"t":"2026-10-13T17:30:00Z","v":130937,"vw":12.699417},{"c":12.705,"h":12.72,"l":12.695,"n":591,"o":12.715,"t":"2026-10-13T17:45:00Z","v":90723,"vw":12.705131},{"c":12.715,"h":12.73,"l":12.7,"n":410,"o":12.705,"t":"2026-10-13T18:00:00Z","v":38980,"vw":12.717553},{"c":12.7,"h":12.715,"l":12.7,"n":198,"o":12.715,"t":"2026-10-13T18:15:00Z","v":16445,"vw":12.708529},{"c":12.705,"h":12.715,"l":12.7,"n":397,"o":12.71,"t":"2026-10-13T18:30:00Z","v":43573,"vw":12.706081},{"c":12.655,"h":12.725,"l":12.65,"n":717,"o":12.71,"t":"2026-10-13T18:45:00Z","v":123923,"vw":12.689541},{"c":12.64,"h":12.665,"l":12.635,"n":586,"o":12.66,"t":"2026-10-13T19:00:00Z","v":84171,"vw":12.647115},{"c":12.655,"h":12.665,"l":12.64,"n":626,"o":12.645,"t":"2026-10-13T19:15:00Z","v":57982,"vw":12.653373},{"c":12.645,"h":12.67,"l":12.64,"n":821,"o":12.66,"t":"2026-10-13T19:30:00Z","v":66682,"vw":12.660102},{"c":12.61,"h":12.66,"l":12.6,"n":3609,"o":12.645,"t":"2026-10-13T19:45:00Z","v":737368,"vw":12.639039},{"c":12.64,"h":12.64,"l":12.61,"n":25,"o":12.61,"t":"2026-10-13T20:00:00Z","v":508545,"vw":12.639498},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-13T20:45:00Z","v":150,"vw":12.5},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-14T12:45:00Z","v":100,"vw":12.64},{"c":12.44,"h":12.62,"l":12.405,"n":931,"o":12.62,"t":"2026-10-14T13:30:00Z","v":122536,"vw":12.489128},{"c":12.4,"h":12.455,"l":12.395,"n":1127,"o":12.44,"t":"2026-10-14T13:45:00Z","v":164054,"vw":12.428679},{"c":12.3615,"h":12.4,"l":12.32,"n":914,"o":12.4,"t":"2026-10-14T14:00:00Z","v":144554,"vw":12.360733},{"c":12.39,"h":12.41,"l":12.355,"n":802,"o":12.365,"t":"2026-10-14T14:15:00Z","v":106437,"vw":12.37766},{"c":12.425,"h":12.435,"l":12.335,"n":786,"o":12.38,"t":"2026-10-14T14:30:00Z","v":89229,"vw":12.37101},{"c":12.42,"h":12.455,"l":12.395,"n":939,"o":12.42,"t":"2026-10-14T14:45:00Z","v":92023,"vw":12.420445},{"c":12.45,"h":12.45,"l":12.415,"n":673,"o":12.425,"t":"2026-10-14T15:00:00Z","v":65870,"vw":12.424425},{"c":12.465,"h":12.47,"l":12.44,"n":565,"o":12.45,"t":"2026-10-14T15:15:00Z","v":42237,"vw":12.453699},{"c":12.43,"h":12.465,"l":12.43,"n":674,"o":12.465,"t":"2026-10-14T15:30:00Z","v":63956,"vw":12.441911},{"c":12.415,"h":12.45,"l":12.4,"n":726,"o":12.43,"t":"2026-10-14T15:45:00Z","v":69598,"vw":12.422769},{"c":12.4,"h":12.425,"l":12.4,"n":483,"o":12.415,"t":"2026-10-14T16:00:00Z","v":42472,"vw":12.41747},{"c":12.43,"h":12.45,"l":12.4,"n":958,"o":12.4,"t":"2026-10-14T16:15:00Z","v":162136,"vw":12.431486},{"c":12.445,"h":12.46,"l":12.42,"n":531,"o":12.43,"t":"2026-10-14T16:30:00Z","v":53014,"vw":12.439847},{"c":12.435,"h":12.45,"l":12.435,"n":482,"o":12.4401,"t":"2026-10-14T16:45:00Z","v":46729,"vw":12.444808},{"c":12.41,"h":12.455,"l":12.41,"n":572,"o":12.44,"t":"2026-10-14T17:00:00Z","v":73290,"vw":12.440885},{"c":12.4103,"h":12.425,"l":12.41,"n":591,"o":12.415,"t":"2026-10-14T17:15:00Z","v":75839,"vw":12.418019},{"c":12.485,"h":12.49,"l":12.41,"n":1062,"o":12.41,"t":"2026-10-14T17:30:00Z","v":213310,"vw":12.464618},{"c":12.425,"h":12.5,"l":12.42,"n":897,"o":12.485,"t":"2026-10-14T17:45:00Z","v":178382,"vw":12.471205},{"c":12.425,"h":12.425,"l":12.405,"n":623,"o":12.42,"t":"2026-10-14T18:00:00Z","v":87025,"vw":12.415045},{"c":12.41,"h":12.425,"l":12.41,"n":419,"o":12.4205,"t":"2026-10-14T18:15:00Z","v":52957,"vw":12.413723},{"c":12.395,"h":12.415,"l":12.39,"n":590,"o":12.41,"t":"2026-10-14T18:30:00Z","v":49686,"vw":12.398903},{"c":12.405,"h":12.425,"l":12.39,"n":890,"o":12.39,"t":"2026-10-14T18:45:00Z","v":112286,"vw":12.408562},{"c":12.439,"h":12.445,"l":12.405,"n":946,"o":12.41,"t":"2026-10-14T19:00:00Z","v":132711,"vw":12.428155},{"c":12.455,"h":12.465,"l":12.43,"n":1110,"o":12.435,"t":"2026-10-14T19:15:00Z","v":211367,"vw":12.446657},{"c":12.465,"h":12.47,"l":12.45,"n":985,"o":12.46,"t":"2026-10-14T19:30:00Z","v":163457,"vw":12.461071},{"c":12.53,"h":12.53,"l":12.462,"n":4127,"o":12.465,"t":"2026-10-14T19:45:00Z","v":1217043,"vw":12.498448},{"c":12.51,"h":12.63,"l":12.51,"n":23,"o":12.51,"t":"2026-10-14T20:00:00Z","v":686193,"vw":12.510021},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-14T23:45:00Z","v":400,"vw":12.49},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-15T08:00:00Z","v":870,"vw":12.5},{"c":12.52,"h":12.635,"l":12.29,"n":2170,"o":12.37,"t":"2026-10-15T13:30:00Z","v":399339,"vw":12.481142},{"c":12.57,"h":12.605,"l":12.49,"n":1834,"o":12.53,"t":"2026-10-15T13:45:00Z","v":294353,"vw":12.546017},{"c":12.585,"h":12.635,"l":12.57,"n":1633,"o":12.58,"t":"2026-10-15T14:00:00Z","v":319123,"vw":12.605661},{"c":12.57,"h":12.585,"l":12.54,"n":1178,"o":12.585,"t":"2026-10-15T14:15:00Z","v":161243,"vw":12.562491},{"c":12.615,"h":12.615,"l":12.56,"n":696,"o":12.565,"t":"2026-10-15T14:30:00Z","v":81175,"vw":12.587356},{"c":12.675,"h":12.73,"l":12.615,"n":2947,"o":12.615,"t":"2026-10-15T14:45:00Z","v":601888,"vw":12.676611},{"c":12.69,"h":12.705,"l":12.65,"n":1286,"o":12.685,"t":"2026-10-15T15:00:00Z","v":181036,"vw":12.678488},{"c":12.505,"h":12.7,"l":12.495,"n":2756,"o":12.7,"t":"2026-10-15T15:15:00Z","v":523816,"vw":12.57979},{"c":12.5,"h":12.545,"l":12.5,"n":649,"o":12.505,"t":"2026-10-15T15:30:00Z","v":69111,"vw":12.523247},{"c":12.515,"h":12.535,"l":12.465,"n":804,"o":12.5,"t":"2026-10-15T15:45:00Z","v":116853,"vw":12.488216},{"c":12.485,"h":12.515,"l":12.465,"n":475,"o":12.515,"t":"2026-10-15T16:00:00Z","v":42339,"vw":12.483337},{"c":12.525,"h":12.525,"l":12.48,"n":533,"o":12.485,"t":"2026-10-15T16:15:00Z","v":73303,"vw":12.501276},{"c":12.56,"h":12.57,"l":12.51,"n":623,"o":12.52,"t":"2026-10-15T16:30:00Z","v":93928,"vw":12.541659},{"c":12.53,"h":12.58,"l":12.53,"n":382,"o":12.57,"t":"2026-10-15T16:45:00Z","v":44371,"vw":12.561306},{"c":12.47,"h":12.53,"l":12.47,"n":835,"o":12.53,"t":"2026-10-15T17:00:00Z","v":120868,"vw":12.497711},{"c":12.495,"h":12.495,"l":12.47,"n":564,"o":12.47,"t":"2026-10-15T17:15:00Z","v":78298,"vw":12.48361},{"c":12.485,"h":12.495,"l":12.46,"n":614,"o":12.4902,"t":"2026-10-15T17:30:00Z","v":76657,"vw":12.479305},{"c":12.47,"h":12.485,"l":12.465,"n":610,"o":12.48,"t":"2026-10-15T17:45:00Z","v":83050,"vw":12.478271},{"c":12.47,"h":12.49,"l":12.47,"n":623,"o":12.48,"t":"2026-10-15T18:00:00Z","v":83397,"vw":12.480285},{"c":12.475,"h":12.495,"l":12.46,"n":855,"o":12.475,"t":"2026-10-15T18:15:00Z","v":131368,"vw":12.481069},{"c":12.46,"h":12.475,"l":12.44,"n":582,"o":12.475,"t":"2026-10-15T18:30:00Z","v":65442,"vw":12.456923},{"c":12.49,"h":12.5,"l":12.46,"n":734,"o":12.465,"t":"2026-10-15T18:45:00Z","v":111847,"vw":12.48942},{"c":12.515,"h":12.525,"l":12.48,"n":1127,"o":12.495,"t":"2026-10-15T19:00:00Z","v":252368,"vw":12.502066},{"c":12.51,"h":12.53,"l":12.51,"n":842,"o":12.52,"t":"2026-10-15T19:15:00Z","v":84170,"vw":12.517868},{"c":12.54,"h":12.545,"l":12.5,"n":1424,"o":12.515,"t":"2026-10-15T19:30:00Z","v":275717,"vw":12.523755},{"c":12.49,"h":12.54,"l":12.49,"n":4380,"o":12.535,"t":"2026-10-15T19:45:00Z","v":1331923,"vw":12.51848},{"c":12.54,"h":12.54,"l":12.49,"n":29,"o":12.49,"t":"2026-10-15T20:00:00Z","v":556202,"vw":12.538662},{"c":12.4501,"h":12.4501,"l":12.4501,"n":1,"o":12.4501,"t":"2026-10-15T23:15:00Z","v":100,"vw":12.4501},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-15T23:45:00Z","v":300,"vw":12.45},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-16T08:00:00Z","v":889,"vw":12.52},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-16T09:45:00Z","v":620,"vw":12.4},{"c":12.5,"h":12.5,"l":12.4,"n":25,"o":12.43,"t":"2026-10-16T13:15:00Z","v":7317,"vw":12.413098},{"c":12.3,"h":12.55,"l":12.3,"n":1885,"o":12.55,"t":"2026-10-16T13:30:00Z","v":411106,"vw":12.378115},{"c":12.27,"h":12.31,"l":12.225,"n":1545,"o":12.3,"t":"2026-10-16T13:45:00Z","v":353661,"vw":12.264767},{"c":12.19,"h":12.315,"l":12.175,"n":3348,"o":12.275,"t":"2026-10-16T14:00:00Z","v":599932,"vw":12.226164},{"c":12.195,"h":12.245,"l":12.16,"n":1797,"o":12.19,"t":"2026-10-16T14:15:00Z","v":367137,"vw":12.19731},{"c":12.21,"h":12.245,"l":12.19,"n":891,"o":12.2,"t":"2026-10-16T14:30:00Z","v":203047,"vw":12.220245},{"c":12.245,"h":12.25,"l":12.205,"n":1369,"o":12.21,"t":"2026-10-16T14:45:00Z","v":310356,"vw":12.223257},{"c":12.205,"h":12.25,"l":12.195,"n":1018,"o":12.25,"t":"2026-10-16T15:00:00Z","v":220822,"vw":12.213603},{"c":12.2,"h":12.21,"l":12.19,"n":1018,"o":12.205,"t":"2026-10-16T15:15:00Z","v":244775,"vw":12.200609},{"c":12.22,"h":12.225,"l":12.2,"n":1034,"o":12.21,"t":"2026-10-16T15:30:00Z","v":245606,"vw":12.213933},{"c":12.175,"h":12.23,"l":12.16,"n":822,"o":12.22,"t":"2026-10-16T15:45:00Z","v":223523,"vw":12.188698},{"c":12.155,"h":12.175,"l":12.15,"n":569,"o":12.17,"t":"2026-10-16T16:00:00Z","v":127703,"vw":12.159582},{"c":12.085,"h":12.16,"l":12.06,"n":1480,"o":12.155,"t":"2026-10-16T16:15:00Z","v":296785,"vw":12.095988},{"c":12.055,"h":12.08,"l":12.02,"n":775,"o":12.08,"t":"2026-10-16T16:30:00Z","v":202967,"vw":12.04749},{"c":11.995,"h":12.055,"l":11.99,"n":1322,"o":12.055,"t":"2026-10-16T16:45:00Z","v":247199,"vw":12.008693},{"c":11.93,"h":11.995,"l":11.93,"n":899,"o":11.995,"t":"2026-10-16T17:00:00Z","v":146322,"vw":11.955338},{"c":11.975,"h":11.98,"l":11.905,"n":890,"o":11.925,"t":"2026-10-16T17:15:00Z","v":142418,"vw":11.938006},{"c":11.965,"h":11.98,"l":11.94,"n":995,"o":11.975,"t":"2026-10-16T17:30:00Z","v":230075,"vw":11.961715},{"c":11.945,"h":11.965,"l":11.93,"n":780,"o":11.965,"t":"2026-10-16T17:45:00Z","v":116929,"vw":11.940952},{"c":11.96,"h":11.965,"l":11.9125,"n":1196,"o":11.945,"t":"2026-10-16T18:00:00Z","v":279876,"vw":11.941815},{"c":11.945,"h":11.97,"l":11.925,"n":802,"o":11.95,"t":"2026-10-16T18:15:00Z","v":144307,"vw":11.946496},{"c":11.92,"h":11.95,"l":11.91,"n":785,"o":11.95,"t":"2026-10-16T18:30:00Z","v":166056,"vw":11.931259},{"c":11.92,"h":11.93,"l":11.9,"n":669,"o":11.915,"t":"2026-10-16T18:45:00Z","v":161843,"vw":11.916523},{"c":11.935,"h":11.935,"l":11.915,"n":732,"o":11.915,"t":"2026-10-16T19:00:00Z","v":186813,"vw":11.924348},{"c":11.935,"h":11.955,"l":11.92,"n":849,"o":11.93,"t":"2026-10-16T19:15:00Z","v":184630,"vw":11.940188},{"c":11.9,"h":11.94,"l":11.9,"n":1218,"o":11.935,"t":"2026-10-16T19:30:00Z","v":224706,"vw":11.917605},{"c":11.99,"h":12,"l":11.9,"n":5005,"o":11.9,"t":"2026-10-16T19:45:00Z","v":1535743,"vw":11.955322},{"c":12,"h":12,"l":12,"n":23,"o":12,"t":"2026-10-16T20:00:00Z","v":955613,"vw":12},{"c":12.03,"h":12.03,"l":12.03,"n":6,"o":12.03,"t":"2026-10-19T11:15:00Z","v":1852,"vw":12.03},{"c":11.975,"h":12.005,"l":11.92,"n":1030,"o":12,"t":"2026-10-19T13:30:00Z","v":228474,"vw":11.978501},{"c":11.92,"h":11.99,"l":11.92,"n":765,"o":11.98,"t":"2026-10-19T13:45:00Z","v":79288,"vw":11.953978},{"c":11.915,"h":11.93,"l":11.9,"n":722,"o":11.93,"t":"2026-10-19T14:00:00Z","v":73441,"vw":11.912887},{"c":11.94,"h":11.985,"l":11.92,"n":975,"o":11.92,"t":"2026-10-19T14:15:00Z","v":228794,"vw":11.954422},{"c":11.965,"h":11.97,"l":11.93,"n":445,"o":11.94,"t":"2026-10-19T14:30:00Z","v":67335,"vw":11.947396},{"c":11.965,"h":11.98,"l":11.95,"n":682,"o":11.965,"t":"2026-10-19T14:45:00Z","v":90484,"vw":11.96665},{"c":11.975,"h":11.985,"l":11.96,"n":502,"o":11.97,"t":"2026-10-19T15:00:00Z","v":79131,"vw":11.97303},{"c":11.99,"h":11.99,"l":11.97,"n":405,"o":11.98,"t":"2026-10-19T15:15:00Z","v":47303,"vw":11.979403},{"c":11.99,"h":11.995,"l":11.975,"n":516,"o":11.99,"t":"2026-10-19T15:30:00Z","v":70980,"vw":11.98323},{"c":11.985,"h":11.995,"l":11.975,"n":448,"o":11.985,"t":"2026-10-19T15:45:00Z","v":81849,"vw":11.986159},{"c":11.98,"h":11.99,"l":11.97,"n":323,"o":11.985,"t":"2026-10-19T16:00:00Z","v":34699,"vw":11.979238},{"c":11.965,"h":11.98,"l":11.96,"n":453,"o":11.975,"t":"2026-10-19T16:15:00Z","v":49945,"vw":11.970916},{"c":11.96,"h":11.97,"l":11.952,"n":341,"o":11.965,"t":"2026-10-19T16:30:00Z","v":37109,"vw":11.961954},{"c":11.945,"h":11.96,"l":11.942,"n":452,"o":11.96,"t":"2026-10-19T16:45:00Z","v":61736,"vw":11.951966},{"c":11.92,"h":11.945,"l":11.91,"n":692,"o":11.945,"t":"2026-10-19T17:00:00Z","v":95979,"vw":11.932075},{"c":11.93,"h":11.93,"l":11.91,"n":363,"o":11.91,"t":"2026-10-19T17:15:00Z","v":34923,"vw":11.921564},{"c":11.935,"h":11.94,"l":11.92,"n":374,"o":11.925,"t":"2026-10-19T17:30:00Z","v":56029,"vw":11.927313},{"c":11.93,"h":11.935,"l":11.9,"n":428,"o":11.93,"t":"2026-10-19T17:45:00Z","v":68244,"vw":11.917386},{"c":11.925,"h":11.93,"l":11.92,"n":281,"o":11.925,"t":"2026-10-19T18:00:00Z","v":28033,"vw":11.925425},{"c":11.915,"h":11.93,"l":11.91,"n":345,"o":11.92,"t":"2026-10-19T18:15:00Z","v":33969,"vw":11.921003},{"c":11.915,"h":11.925,"l":11.91,"n":349,"o":11.915,"t":"2026-10-19T18:30:00Z","v":40379,"vw":11.918831},{"c":11.91,"h":11.925,"l":11.91,"n":468,"o":11.915,"t":"2026-10-19T18:45:00Z","v":53399,"vw":11.917478},{"c":11.895,"h":11.915,"l":11.89,"n":476,"o":11.9,"t":"2026-10-19T19:00:00Z","v":61058,"vw":11.905798},{"c":11.905,"h":11.91,"l":11.88,"n":519,"o":11.9,"t":"2026-10-19T19:15:00Z","v":87268,"vw":11.89465},{"c":11.925,"h":11.93,"l":11.905,"n":616,"o":11.91,"t":"2026-10-19T19:30:00Z","v":63405,"vw":11.921864},{"c":11.89,"h":11.945,"l":11.885,"n":2447,"o":11.93,"t":"2026-10-19T19:45:00Z","v":497588,"vw":11.913481},{"c":11.89,"h":11.89,"l":11.89,"n":15,"o":11.89,"t":"2026-10-19T20:00:00Z","v":288889,"vw":11.89},{"c":11.68,"h":11.86,"l":11.66,"n":1353,"o":11.8,"t":"2026-10-20T13:30:00Z","v":216289,"vw":11.739945},{"c":11.695,"h":11.715,"l":11.65,"n":974,"o":11.68,"t":"2026-10-20T13:45:00Z","v":95616,"vw":11.684202},{"c":11.71,"h":11.775,"l":11.68,"n":2079,"o":11.69,"t":"2026-10-20T14:00:00Z","v":261063,"vw":11.743341},{"c":11.71,"h":11.71,"l":11.66,"n":779,"o":11.705,"t":"2026-10-20T14:15:00Z","v":95433,"vw":11.687811},{"c":11.77,"h":11.77,"l":11.705,"n":1139,"o":11.705,"t":"2026-10-20T14:30:00Z","v":129841,"vw":11.734552},{"c":11.715,"h":11.78,"l":11.7,"n":1463,"o":11.765,"t":"2026-10-20T14:45:00Z","v":231583,"vw":11.737774},{"c":11.675,"h":11.72,"l":11.67,"n":911,"o":11.705,"t":"2026-10-20T15:00:00Z","v":107060,"vw":11.70165},{"c":11.63,"h":11.685,"l":11.625,"n":865,"o":11.675,"t":"2026-10-20T15:15:00Z","v":101686,"vw":11.656416},{"c":11.625,"h":11.63,"l":11.605,"n":856,"o":11.63,"t":"2026-10-20T15:30:00Z","v":112319,"vw":11.61534},{"c":11.605,"h":11.655,"l":11.595,"n":705,"o":11.625,"t":"2026-10-20T15:45:00Z","v":98584,"vw":11.620984},{"c":11.605,"h":11.605,"l":11.57,"n":782,"o":11.605,"t":"2026-10-20T16:00:00Z","v":88460,"vw":11.590191},{"c":11.605,"h":11.61,"l":11.58,"n":888,"o":11.605,"t":"2026-10-20T16:15:00Z","v":120347,"vw":11.595877},{"c":11.565,"h":11.615,"l":11.55,"n":713,"o":11.605,"t":"2026-10-20T16:30:00Z","v":92379,"vw":11.580988},{"c":11.58,"h":11.6,"l":11.56,"n":573,"o":11.565,"t":"2026-10-20T16:45:00Z","v":60474,"vw":11.576931},{"c":11.575,"h":11.5899,"l":11.56,"n":794,"o":11.585,"t":"2026-10-20T17:00:00Z","v":71368,"vw":11.572252},{"c":11.57,"h":11.64,"l":11.57,"n":1133,"o":11.58,"t":"2026-10-20T17:15:00Z","v":160762,"vw":11.597583},{"c":11.551,"h":11.58,"l":11.5401,"n":975,"o":11.571,"t":"2026-10-20T17:30:00Z","v":114645,"vw":11.559034},{"c":11.53,"h":11.555,"l":11.525,"n":915,"o":11.555,"t":"2026-10-20T17:45:00Z","v":99047,"vw":11.54422},{"c":11.535,"h":11.54,"l":11.515,"n":939,"o":11.53,"t":"2026-10-20T18:00:00Z","v":153505,"vw":11.528568},{"c":11.485,"h":11.535,"l":11.47,"n":885,"o":11.535,"t":"2026-10-20T18:15:00Z","v":131465,"vw":11.4972},{"c":11.47,"h":11.495,"l":11.47,"n":758,"o":11.48,"t":"2026-10-20T18:30:00Z","v":80882,"vw":11.484077},{"c":11.52,"h":11.52,"l":11.475,"n":829,"o":11.48,"t":"2026-10-20T18:45:00Z","v":115479,"vw":11.49268},{"c":11.535,"h":11.535,"l":11.51,"n":892,"o":11.515,"t":"2026-10-20T19:00:00Z","v":110983,"vw":11.519958},{"c":11.535,"h":11.54,"l":11.5,"n":1079,"o":11.53,"t":"2026-10-20T19:15:00Z","v":197151,"vw":11.5187},{"c":11.535,"h":11.54,"l":11.52,"n":1298,"o":11.535,"t":"2026-10-20T19:30:00Z","v":202261,"vw":11.530501},{"c":11.58,"h":11.58,"l":11.5,"n":4024,"o":11.535,"t":"2026-10-20T19:45:00Z","v":1167239,"vw":11.550552},{"c":11.58,"h":11.58,"l":11.58,"n":17,"o":11.58,"t":"2026-10-20T20:00:00Z","v":1900299,"vw":11.58},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-20T23:45:00Z","v":100,"vw":11.57},{"c":11.48,"h":11.48,"l":11.48,"n":14,"o":11.48,"t":"2026-10-21T12:00:00Z","v":269,"vw":11.48},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-21T13:00:00Z","v":1008,"vw":11.49},{"c":11.43,"h":11.45,"l":11.43,"n":7,"o":11.45,"t":"2026-10-21T13:15:00Z","v":210,"vw":11.44},{"c":10.76,"h":11.43,"l":10.72,"n":3847,"o":11.4,"t":"2026-10-21T13:30:00Z","v":911482,"vw":11.085272},{"c":10.58,"h":10.76,"l":10.56,"n":3308,"o":10.75,"t":"2026-10-21T13:45:00Z","v":547973,"vw":10.661114},{"c":10.535,"h":10.63,"l":10.52,"n":2377,"o":10.58,"t":"2026-10-21T14:00:00Z","v":358560,"vw":10.571038},{"c":10.52,"h":10.565,"l":10.45,"n":4115,"o":10.53,"t":"2026-10-21T14:15:00Z","v":712224,"vw":10.499279},{"c":10.475,"h":10.535,"l":10.42,"n":2544,"o":10.52,"t":"2026-10-21T14:30:00Z","v":415942,"vw":10.48025},{"c":10.56,"h":10.575,"l":10.4301,"n":1745,"o":10.47,"t":"2026-10-21T14:45:00Z","v":306206,"vw":10.498625},{"c":10.555,"h":10.59,"l":10.535,"n":1734,"o":10.569,"t":"2026-10-21T15:00:00Z","v":254299,"vw":10.560799},{"c":10.555,"h":10.57,"l":10.51,"n":1253,"o":10.55,"t":"2026-10-21T15:15:00Z","v":174762,"vw":10.537193},{"c":10.66,"h":10.67,"l":10.555,"n":1665,"o":10.555,"t":"2026-10-21T15:30:00Z","v":316565,"vw":10.60342},{"c":10.585,"h":10.665,"l":10.58,"n":1449,"o":10.66,"t":"2026-10-21T15:45:00Z","v":399103,"vw":10.609655},{"c":10.565,"h":10.6,"l":10.535,"n":1380,"o":10.585,"t":"2026-10-21T16:00:00Z","v":225493,"vw":10.563161},{"c":10.545,"h":10.565,"l":10.53,"n":837,"o":10.56,"t":"2026-10-21T16:15:00Z","v":115459,"vw":10.538543},{"c":10.525,"h":10.56,"l":10.5,"n":1123,"o":10.545,"t":"2026-10-21T16:30:00Z","v":161910,"vw":10.526336},{"c":10.545,"h":10.555,"l":10.52,"n":1024,"o":10.525,"t":"2026-10-21T16:45:00Z","v":129976,"vw":10.539483},{"c":10.52,"h":10.555,"l":10.52,"n":920,"o":10.545,"t":"2026-10-21T17:00:00Z","v":108295,"vw":10.538066},{"c":10.555,"h":10.56,"l":10.5,"n":863,"o":10.525,"t":"2026-10-21T17:15:00Z","v":130215,"vw":10.523652},{"c":10.565,"h":10.595,"l":10.555,"n":688,"o":10.56,"t":"2026-10-21T17:30:00Z","v":98433,"vw":10.571849},{"c":10.595,"h":10.5985,"l":10.56,"n":841,"o":10.565,"t":"2026-10-21T17:45:00Z","v":131595,"vw":10.569812},{"c":10.58,"h":10.605,"l":10.58,"n":1080,"o":10.599,"t":"2026-10-21T18:00:00Z","v":159001,"vw":10.590246},{"c":10.565,"h":10.59,"l":10.545,"n":875,"o":10.585,"t":"2026-10-21T18:15:00Z","v":190022,"vw":10.560646},{"c":10.585,"h":10.61,"l":10.56,"n":547,"o":10.565,"t":"2026-10-21T18:30:00Z","v":82954,"vw":10.589081},{"c":10.515,"h":10.585,"l":10.505,"n":995,"o":10.58,"t":"2026-10-21T18:45:00Z","v":136319,"vw":10.527279},{"c":10.485,"h":10.53,"l":10.46,"n":1080,"o":10.515,"t":"2026-10-21T19:00:00Z","v":144279,"vw":10.501447},{"c":10.525,"h":10.535,"l":10.48,"n":1208,"o":10.481,"t":"2026-10-21T19:15:00Z","v":154437,"vw":10.508056},{"c":10.515,"h":10.54,"l":10.51,"n":1683,"o":10.53,"t":"2026-10-21T19:30:00Z","v":331058,"vw":10.524802},{"c":10.53,"h":10.545,"l":10.48,"n":4719,"o":10.51,"t":"2026-10-21T19:45:00Z","v":1214275,"vw":10.512161},{"c":10.55,"h":10.55,"l":10.53,"n":20,"o":10.53,"t":"2026-10-21T20:00:00Z","v":699265,"vw":10.549618},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-21T23:30:00Z","v":199,"vw":10.57},{"c":10.27,"h":10.57,"l":10.27,"n":42,"o":10.46,"t":"2026-10-22T08:00:00Z","v":2364,"vw":10.364306},{"c":10.31,"h":10.35,"l":10.31,"n":15,"o":10.34,"t":"2026-10-22T09:15:00Z","v":1914,"vw":10.340929},{"c":10.27,"h":10.32,"l":10.27,"n":6,"o":10.27,"t":"2026-10-22T09:30:00Z","v":3401,"vw":10.303823},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-22T09:45:00Z","v":2878,"vw":10.22},{"c":10.28,"h":10.33,"l":10.28,"n":10,"o":10.28,"t":"2026-10-22T10:00:00Z","v":1294,"vw":10.290426},{"c":10.4,"h":10.4,"l":10.4,"n":8,"o":10.4,"t":"2026-10-22T11:00:00Z","v":730,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-22T12:00:00Z","v":2000,"vw":10.4},{"c":10.44,"h":10.44,"l":10.44,"n":8,"o":10.44,"t":"2026-10-22T12:15:00Z","v":500,"vw":10.44},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-22T12:30:00Z","v":500,"vw":10.42},{"c":10.42,"h":10.42,"l":10.41,"n":16,"o":10.41,"t":"2026-10-22T13:00:00Z","v":2156,"vw":10.411548},{"c":10.43,"h":10.43,"l":10.38,"n":14,"o":10.41,"t":"2026-10-22T13:15:00Z","v":1688,"vw":10.40449},{"c":10.59,"h":10.62,"l":10.37,"n":952,"o":10.39,"t":"2026-10-22T13:30:00Z","v":181211,"vw":10.521802},{"c":10.515,"h":10.63,"l":10.475,"n":989,"o":10.595,"t":"2026-10-22T13:45:00Z","v":112456,"vw":10.557891},{"c":10.49,"h":10.515,"l":10.455,"n":888,"o":10.515,"t":"2026-10-22T14:00:00Z","v":93095,"vw":10.488956},{"c":10.515,"h":10.55,"l":10.48,"n":922,"o":10.485,"t":"2026-10-22T14:15:00Z","v":97589,"vw":10.517495},{"c":10.435,"h":10.515,"l":10.425,"n":867,"o":10.515,"t":"2026-10-22T14:30:00Z","v":103019,"vw":10.451069},{"c":10.515,"h":10.55,"l":10.43,"n":1031,"o":10.435,"t":"2026-10-22T14:45:00Z","v":124905,"vw":10.498023},{"c":10.505,"h":10.545,"l":10.5,"n":801,"o":10.515,"t":"2026-10-22T15:00:00Z","v":93715,"vw":10.520284},{"c":10.465,"h":10.505,"l":10.465,"n":734,"o":10.505,"t":"2026-10-22T15:15:00Z","v":67594,"vw":10.486694},{"c":10.44,"h":10.47,"l":10.425,"n":854,"o":10.465,"t":"2026-10-22T15:30:00Z","v":99544,"vw":10.447852},{"c":10.445,"h":10.46,"l":10.425,"n":788,"o":10.43,"t":"2026-10-22T15:45:00Z","v":69984,"vw":10.445427},{"c":10.445,"h":10.47,"l":10.445,"n":655,"o":10.445,"t":"2026-10-22T16:00:00Z","v":56009,"vw":10.455282},{"c":10.465,"h":10.475,"l":10.445,"n":602,"o":10.45,"t":"2026-10-22T16:15:00Z","v":64464,"vw":10.457451},{"c":10.445,"h":10.47,"l":10.445,"n":561,"o":10.465,"t":"2026-10-22T16:30:00Z","v":49174,"vw":10.459204},{"c":10.435,"h":10.445,"l":10.43,"n":543,"o":10.445,"t":"2026-10-22T16:45:00Z","v":59466,"vw":10.439571},{"c":10.44,"h":10.445,"l":10.425,"n":587,"o":10.435,"t":"2026-10-22T17:00:00Z","v":62189,"vw":10.436201},{"c":10.415,"h":10.435,"l":10.405,"n":541,"o":10.435,"t":"2026-10-22T17:15:00Z","v":59607,"vw":10.418882},{"c":10.425,"h":10.44,"l":10.41,"n":525,"o":10.415,"t":"2026-10-22T17:30:00Z","v":55920,"vw":10.423852},{"c":10.525,"h":10.545,"l":10.415,"n":1197,"o":10.42,"t":"2026-10-22T17:45:00Z","v":241842,"vw":10.466666},{"c":10.465,"h":10.525,"l":10.455,"n":744,"o":10.52,"t":"2026-10-22T18:00:00Z","v":70119,"vw":10.491216},{"c":10.485,"h":10.49,"l":10.45,"n":592,"o":10.465,"t":"2026-10-22T18:15:00Z","v":50969,"vw":10.46609},{"c":10.425,"h":10.49,"l":10.415,"n":1011,"o":10.485,"t":"2026-10-22T18:30:00Z","v":145848,"vw":10.459728},{"c":10.435,"h":10.48,"l":10.42,"n":1030,"o":10.425,"t":"2026-10-22T18:45:00Z","v":347214,"vw":10.439888},{"c":10.43,"h":10.455,"l":10.42,"n":1316,"o":10.435,"t":"2026-10-22T19:00:00Z","v":228697,"vw":10.430463},{"c":10.465,"h":10.505,"l":10.43,"n":1488,"o":10.435,"t":"2026-10-22T19:15:00Z","v":212613,"vw":10.471564},{"c":10.445,"h":10.475,"l":10.39,"n":1604,"o":10.465,"t":"2026-10-22T19:30:00Z","v":383660,"vw":10.433707},{"c":10.445,"h":10.49,"l":10.44,"n":3198,"o":10.449,"t":"2026-10-22T19:45:00Z","v":576290,"vw":10.455628},{"c":10.4573,"h":10.46,"l":10.445,"n":11,"o":10.445,"t":"2026-10-22T20:00:00Z","v":1110625,"vw":10.45982},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-22T22:15:00Z","v":175,"vw":10.43},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-10-22T22:45:00Z","v":150,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-22T23:15:00Z","v":200,"vw":10.45},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-22T23:45:00Z","v":192,"vw":10.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0737910690478773,"strike":13.024178619042454,"iv":0.5665166891657004,"gamma":0.10556238288187181,"theta":-0.005188713781032354,"vega":0.005131617011541011,"rho":0.00073304218943249,"breakevenPct":25.33942285253906},{"delta":0.15,"premium":0.3137396414069397,"strike":18.570591632828595,"iv":1.589138182272529,"gamma":0.05788387207854844,"theta":-0.01969368993888592,"vega":0.006789277502368117,"rho":0.0009697883470160249,"breakevenPct":80.71130405967018},{"delta":0.2,"premium":0.375,"strike":15.850921722667675,"iv":1.3921533180876342,"gamma":0.0719768818730461,"theta":-0.019846000663613486,"vega":0.008144229353792113,"rho":0.0013295436834714798,"breakevenPct":55.27197820734618},{"delta":0.25,"premium":0.375,"strike":14.587002566162289,"iv":1.161290025203936,"gamma":0.12156602156219509,"theta":-0.01741087803109304,"vega":0.008914362403872333,"rho":0.001731716517862498,"breakevenPct":43.177058049399896},{"delta":0.3,"premium":0.375,"strike":13.3230834096569,"iv":0.9304267323202378,"gamma":0.17115516125134408,"theta":-0.014975755398572588,"vega":0.009684495453952554,"rho":0.0021338893522535166,"breakevenPct":31.08213789145361},{"delta":0.35,"premium":0.375,"strike":12.059164253151515,"iv":0.6995634394365394,"gamma":0.22074430094049308,"theta":-0.01254063276605214,"vega":0.010454628504032774,"rho":0.002536062186644535,"breakevenPct":18.987217733507322},{"delta":0.4,"premium":0.39158541341653663,"strike":10.968408736349454,"iv":0.5078059282371294,"gamma":0.26124485179407175,"theta":-0.010528432137285493,"vega":0.011087363494539782,"rho":0.002926194431313716,"breakevenPct":8.708077988191304},{"delta":0.45,"premium":0.4939645085803432,"strike":10.773400936037442,"iv":0.5183363494539781,"gamma":0.2547315912636505,"theta":-0.010703939157566303,"vega":0.011009360374414977,"rho":0.003254042637792159,"breakevenPct":7.821678895863976},{"delta":0.5,"premium":0.5963436037441497,"strike":10.57839313572543,"iv":0.5288667706708269,"gamma":0.24821833073322933,"theta":-0.010879446177847115,"vega":0.010931357254290171,"rho":0.0035818908442706017,"breakevenPct":6.935279803536647},{"delta":0.55,"premium":0.6987226989079565,"strike":10.383385335413417,"iv":0.5393971918876755,"gamma":0.2417050702028081,"theta":-0.011054953198127927,"vega":0.010853354134165367,"rho":0.0039097390507490445,"breakevenPct":6.048880711209318},{"delta":0.6,"premium":0.8011017940717629,"strike":10.188377535101404,"iv":0.5499276131045242,"gamma":0.2351918096723869,"theta":-0.011230460218408737,"vega":0.010775351014040561,"rho":0.004237587257227487,"breakevenPct":5.162481618881991},{"delta":0.65,"premium":0.9062500000000001,"strike":9.991379310344827,"iv":0.5603405172413793,"gamma":0.2281310344827586,"theta":-0.011370689655172414,"vega":0.010667241379310344,"rho":0.004563463725397157,"breakevenPct":4.283534070285442},{"delta":0.7,"premium":1.0900735294117645,"strike":9.737829614604463,"iv":0.5674145537525355,"gamma":0.20551440162271806,"theta":-0.010508620689655173,"vega":0.009703752535496957,"rho":0.00483331962867639,"breakevenPct":3.616298028863428},{"delta":0.75,"premium":1.2738970588235294,"strike":9.484279918864097,"iv":0.5744885902636917,"gamma":0.1828977687626775,"theta":-0.009646551724137932,"vega":0.00874026369168357,"rho":0.0051031755319556225,"breakevenPct":2.9490619874414135},{"delta":0.8,"premium":1.4577205882352942,"strike":9.230730223123732,"iv":0.5815626267748478,"gamma":0.1602811359026369,"theta":-0.00878448275862069,"vega":0.007776774847870182,"rho":0.0053730314352348554,"breakevenPct":2.2818259460193984},{"delta":0.85,"premium":1.7050638686131379,"strike":8.917883211678832,"iv":0.6083074817518246,"gamma":0.13417354014598545,"theta":-0.00802463503649635,"vega":0.0067521897810218995,"rho":0.005594197746312934,"breakevenPct":1.65499598365523},{"delta":0.9,"premium":2.594662408759125,"strike":8.005474452554743,"iv":0.8339461678832119,"gamma":0.07276843065693427,"theta":-0.008298357664233577,"vega":0.00510985401459854,"rho":0.005323058180690446,"breakevenPct":1.4367163762092723}],"put":[{"delta":0.1,"premium":0.375,"strike":5.889684901310932,"iv":2.0789801601332596,"gamma":0.02903202646130771,"theta":-0.01837098175620366,"vega":0.00513669380162211,"rho":-0.0011271133716723115,"breakevenPct":47.2278956812351},{"delta":0.15,"premium":0.2669187509363371,"strike":8.080812490636628,"iv":1.0717000412245188,"gamma":0.09540812942570068,"theta":-0.012083848710909475,"vega":0.006735418880076354,"rho":-0.0014828581773765083,"breakevenPct":25.225897227748405},{"delta":0.2,"premium":0.21193693693693694,"strike":9.184684684684685,"iv":0.6062355855855855,"gamma":0.1579536036036036,"theta":-0.008177027027027028,"vega":0.007846396396396397,"rho":-0.0018750780145069324,"breakevenPct":14.136385189016767},{"delta":0.25,"premium":0.2682432432432432,"strike":9.466216216216216,"iv":0.575802027027027,"gamma":0.18821824324324327,"theta":-0.008599324324324325,"vega":0.008831756756756758,"rho":-0.0023359842081436097,"breakevenPct":11.981119875856717},{"delta":0.3,"premium":0.3245495495495495,"strike":9.747747747747749,"iv":0.5453684684684684,"gamma":0.2184828828828829,"theta":-0.009021621621621623,"vega":0.009817117117117117,"rho":-0.002796890401780287,"breakevenPct":9.825854562696664},{"delta":0.35,"premium":0.3854597701149425,"strike":10.01992337164751,"iv":0.5180063601532567,"gamma":0.24586697318007664,"theta":-0.0094,"vega":0.010707969348659004,"rho":-0.0032604878646057584,"breakevenPct":7.804176061889305},{"delta":0.4,"premium":0.4860344827586207,"strike":10.211494252873564,"iv":0.5171059770114943,"gamma":0.24843402298850575,"theta":-0.0094,"vega":0.010784597701149425,"rho":-0.003747271646596231,"breakevenPct":6.933399329043606},{"delta":0.45,"premium":0.5866091954022988,"strike":10.403065134099617,"iv":0.5162055938697317,"gamma":0.2510010727969349,"theta":-0.0094,"vega":0.010861226053639846,"rho":-0.004234055428586703,"breakevenPct":6.062622596197909},{"delta":0.5,"premium":0.687183908045977,"strike":10.594636015325671,"iv":0.5153052107279693,"gamma":0.253568122605364,"theta":-0.0094,"vega":0.010937854406130269,"rho":-0.004720839210577175,"breakevenPct":5.191845863352212},{"delta":0.55,"premium":0.7877586206896552,"strike":10.786206896551723,"iv":0.5144048275862069,"gamma":0.25613517241379313,"theta":-0.0094,"vega":0.01101448275862069,"rho":-0.005207622992567646,"breakevenPct":4.321069130506513},{"delta":0.6,"premium":0.8883333333333332,"strike":10.977777777777778,"iv":0.5135044444444444,"gamma":0.2587022222222222,"theta":-0.0094,"vega":0.011091111111111112,"rho":-0.005694406774558118,"breakevenPct":3.4502923976608155},{"delta":0.65,"premium":2.5960465116279083,"strike":12.54186046511628,"iv":1.010341627906977,"gamma":0.16808162790697667,"theta":-0.017777441860465124,"vega":0.010637441860465117,"rho":-0.007423541587224022,"breakevenPct":4.824746856570595},{"delta":0.7,"premium":4.032853717026379,"strike":13.868904876099121,"iv":1.41616826538769,"gamma":0.08868097521982414,"theta":-0.024395603517186254,"vega":0.010036131095123902,"rho":-0.008942528330624413,"breakevenPct":5.875108525619684},{"delta":0.75,"premium":3.0136690647482007,"strike":13.069544364508392,"iv":1.0251211031175056,"gamma":0.1288088729016787,"theta":-0.01644196642685851,"vega":0.009036930455635491,"rho":-0.00855925055926613,"breakevenPct":3.7715282319598766},{"delta":0.8,"premium":1.994484412470022,"strike":12.270183852917665,"iv":0.6340739408473215,"gamma":0.16893677058353324,"theta":-0.008488329336530761,"vega":0.008037729816147081,"rho":-0.008175972787907847,"breakevenPct":1.6679479383000695},{"delta":0.85,"premium":6.2550300676591295,"strike":16.514735360450125,"iv":1.2979033820602557,"gamma":0.0688361670857785,"theta":-0.013456086109860942,"vega":0.006815879431454146,"rho":-0.011945657923646056,"breakevenPct":1.821001982861262},{"delta":0.9,"premium":3.209697933227346,"strike":13.620031796502385,"iv":0.6555281399046106,"gamma":0.09593926868044514,"theta":-0.004348648648648648,"vega":0.004983306836248012,"rho":-0.009938526802123043,"breakevenPct":0.3795802557412382}]},"raw":{"call":[{"delta":0.1,"premium":0.0737910690478773,"strike":13.024178619042454,"iv":0.5665166891657004,"gamma":0.10556238288187181,"theta":-0.005188713781032354,"vega":0.005131617011541011,"rho":0.00073304218943249,"breakevenPct":25.33942285253906},{"delta":0.15,"premium":0.3137396414069397,"strike":18.570591632828595,"iv":1.589138182272529,"gamma":0.05788387207854844,"theta":-0.01969368993888592,"vega":0.006789277502368117,"rho":0.0009697883470160249,"breakevenPct":80.71130405967018},{"delta":0.2,"premium":0.375,"strike":15.850921722667675,"iv":1.3921533180876342,"gamma":0.0719768818730461,"theta":-0.019846000663613486,"vega":0.008144229353792113,"rho":0.0013295436834714798,"breakevenPct":55.27197820734618},{"delta":0.25,"premium":0.375,"strike":14.587002566162289,"iv":1.161290025203936,"gamma":0.12156602156219509,"theta":-0.01741087803109304,"vega":0.008914362403872333,"rho":0.001731716517862498,"breakevenPct":43.177058049399896},{"delta":0.3,"premium":0.375,"strike":13.3230834096569,"iv":0.9304267323202378,"gamma":0.17115516125134408,"theta":-0.014975755398572588,"vega":0.009684495453952554,"rho":0.0021338893522535166,"breakevenPct":31.08213789145361},{"delta":0.35,"premium":0.375,"strike":12.059164253151515,"iv":0.6995634394365394,"gamma":0.22074430094049308,"theta":-0.01254063276605214,"vega":0.010454628504032774,"rho":0.002536062186644535,"breakevenPct":18.987217733507322},{"delta":0.4,"premium":0.39158541341653663,"strike":10.968408736349454,"iv":0.5078059282371294,"gamma":0.26124485179407175,"theta":-0.010528432137285493,"vega":0.011087363494539782,"rho":0.002926194431313716,"breakevenPct":8.708077988191304},{"delta":0.45,"premium":0.4939645085803432,"strike":10.773400936037442,"iv":0.5183363494539781,"gamma":0.2547315912636505,"theta":-0.010703939157566303,"vega":0.011009360374414977,"rho":0.003254042637792159,"breakevenPct":7.821678895863976},{"delta":0.5,"premium":0.5963436037441497,"strike":10.57839313572543,"iv":0.5288667706708269,"gamma":0.24821833073322933,"theta":-0.010879446177847115,"vega":0.010931357254290171,"rho":0.0035818908442706017,"breakevenPct":6.935279803536647},{"delta":0.55,"premium":0.6987226989079565,"strike":10.383385335413417,"iv":0.5393971918876755,"gamma":0.2417050702028081,"theta":-0.011054953198127927,"vega":0.010853354134165367,"rho":0.0039097390507490445,"breakevenPct":6.048880711209318},{"delta":0.6,"premium":0.8011017940717629,"strike":10.188377535101404,"iv":0.5499276131045242,"gamma":0.2351918096723869,"theta":-0.011230460218408737,"vega":0.010775351014040561,"rho":0.004237587257227487,"breakevenPct":5.162481618881991},{"delta":0.65,"premium":0.9062500000000001,"strike":9.991379310344827,"iv":0.5603405172413793,"gamma":0.2281310344827586,"theta":-0.011370689655172414,"vega":0.010667241379310344,"rho":0.004563463725397157,"breakevenPct":4.283534070285442},{"delta":0.7,"premium":1.0900735294117645,"strike":9.737829614604463,"iv":0.5674145537525355,"gamma":0.20551440162271806,"theta":-0.010508620689655173,"vega":0.009703752535496957,"rho":0.00483331962867639,"breakevenPct":3.616298028863428},{"delta":0.75,"premium":1.2738970588235294,"strike":9.484279918864097,"iv":0.5744885902636917,"gamma":0.1828977687626775,"theta":-0.009646551724137932,"vega":0.00874026369168357,"rho":0.0051031755319556225,"breakevenPct":2.9490619874414135},{"delta":0.8,"premium":1.4577205882352942,"strike":9.230730223123732,"iv":0.5815626267748478,"gamma":0.1602811359026369,"theta":-0.00878448275862069,"vega":0.007776774847870182,"rho":0.0053730314352348554,"breakevenPct":2.2818259460193984},{"delta":0.85,"premium":1.7050638686131379,"strike":8.917883211678832,"iv":0.6083074817518246,"gamma":0.13417354014598545,"theta":-0.00802463503649635,"vega":0.0067521897810218995,"rho":0.005594197746312934,"breakevenPct":1.65499598365523},{"delta":0.9,"premium":2.594662408759125,"strike":8.005474452554743,"iv":0.8339461678832119,"gamma":0.07276843065693427,"theta":-0.008298357664233577,"vega":0.00510985401459854,"rho":0.005323058180690446,"breakevenPct":1.4367163762092723}],"put":[{"delta":0.1,"premium":0.375,"strike":5.889684901310932,"iv":2.0789801601332596,"gamma":0.02903202646130771,"theta":-0.01837098175620366,"vega":0.00513669380162211,"rho":-0.0011271133716723115,"breakevenPct":47.2278956812351},{"delta":0.15,"premium":0.2669187509363371,"strike":8.080812490636628,"iv":1.0717000412245188,"gamma":0.09540812942570068,"theta":-0.012083848710909475,"vega":0.006735418880076354,"rho":-0.0014828581773765083,"breakevenPct":25.225897227748405},{"delta":0.2,"premium":0.21193693693693694,"strike":9.184684684684685,"iv":0.6062355855855855,"gamma":0.1579536036036036,"theta":-0.008177027027027028,"vega":0.007846396396396397,"rho":-0.0018750780145069324,"breakevenPct":14.136385189016767},{"delta":0.25,"premium":0.2682432432432432,"strike":9.466216216216216,"iv":0.575802027027027,"gamma":0.18821824324324327,"theta":-0.008599324324324325,"vega":0.008831756756756758,"rho":-0.0023359842081436097,"breakevenPct":11.981119875856717},{"delta":0.3,"premium":0.3245495495495495,"strike":9.747747747747749,"iv":0.5453684684684684,"gamma":0.2184828828828829,"theta":-0.009021621621621623,"vega":0.009817117117117117,"rho":-0.002796890401780287,"breakevenPct":9.825854562696664},{"delta":0.35,"premium":0.3854597701149425,"strike":10.01992337164751,"iv":0.5180063601532567,"gamma":0.24586697318007664,"theta":-0.0094,"vega":0.010707969348659004,"rho":-0.0032604878646057584,"breakevenPct":7.804176061889305},{"delta":0.4,"premium":0.4860344827586207,"strike":10.211494252873564,"iv":0.5171059770114943,"gamma":0.24843402298850575,"theta":-0.0094,"vega":0.010784597701149425,"rho":-0.003747271646596231,"breakevenPct":6.933399329043606},{"delta":0.45,"premium":0.5866091954022988,"strike":10.403065134099617,"iv":0.5162055938697317,"gamma":0.2510010727969349,"theta":-0.0094,"vega":0.010861226053639846,"rho":-0.004234055428586703,"breakevenPct":6.062622596197909},{"delta":0.5,"premium":0.687183908045977,"strike":10.594636015325671,"iv":0.5153052107279693,"gamma":0.253568122605364,"theta":-0.0094,"vega":0.010937854406130269,"rho":-0.004720839210577175,"breakevenPct":5.191845863352212},{"delta":0.55,"premium":0.7877586206896552,"strike":10.786206896551723,"iv":0.5144048275862069,"gamma":0.25613517241379313,"theta":-0.0094,"vega":0.01101448275862069,"rho":-0.005207622992567646,"breakevenPct":4.321069130506513},{"delta":0.6,"premium":0.8883333333333332,"strike":10.977777777777778,"iv":0.5135044444444444,"gamma":0.2587022222222222,"theta":-0.0094,"vega":0.011091111111111112,"rho":-0.005694406774558118,"breakevenPct":3.4502923976608155},{"delta":0.65,"premium":2.5960465116279083,"strike":12.54186046511628,"iv":1.010341627906977,"gamma":0.16808162790697667,"theta":-0.017777441860465124,"vega":0.010637441860465117,"rho":-0.007423541587224022,"breakevenPct":4.824746856570595},{"delta":0.7,"premium":4.032853717026379,"strike":13.868904876099121,"iv":1.41616826538769,"gamma":0.08868097521982414,"theta":-0.024395603517186254,"vega":0.010036131095123902,"rho":-0.008942528330624413,"breakevenPct":5.875108525619684},{"delta":0.75,"premium":3.0136690647482007,"strike":13.069544364508392,"iv":1.0251211031175056,"gamma":0.1288088729016787,"theta":-0.01644196642685851,"vega":0.009036930455635491,"rho":-0.00855925055926613,"breakevenPct":3.7715282319598766},{"delta":0.8,"premium":1.994484412470022,"strike":12.270183852917665,"iv":0.6340739408473215,"gamma":0.16893677058353324,"theta":-0.008488329336530761,"vega":0.008037729816147081,"rho":-0.008175972787907847,"breakevenPct":1.6679479383000695},{"delta":0.85,"premium":6.2550300676591295,"strike":16.514735360450125,"iv":1.2979033820602557,"gamma":0.0688361670857785,"theta":-0.013456086109860942,"vega":0.006815879431454146,"rho":-0.011945657923646056,"breakevenPct":1.821001982861262},{"delta":0.9,"premium":3.209697933227346,"strike":13.620031796502385,"iv":0.6555281399046106,"gamma":0.09593926868044514,"theta":-0.004348648648648648,"vega":0.004983306836248012,"rho":-0.009938526802123043,"breakevenPct":0.3795802557412382}]}},"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"}}