{"symbol":"ABCL","url":"https://intraalpha.com/companies/ABCL","capturedAt":"2026-10-15T20:33:16.501Z","state":"ready","quote":{"symbol":"ABCL","last_price":12.68,"prev_close":12.37,"regular_close":12.68,"change":0.31,"change_pct":2.5061,"regular_change":0.31,"regular_change_pct":2.5061,"extended_change":0,"extended_change_pct":0,"bid":12.46,"ask":12.88,"bid_size":100,"ask_size":500,"volume":5202928,"vwap":12.502597,"open":11.94,"high":12.86,"low":11.6915,"close":12.68,"trade_count":37017,"last_trade_at":"2026-10-15T20:10:55.424631457Z","last_quote_at":"2026-10-15T20:12:23.565813888Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:11.372987075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ABCL","fetched_at":"2026-10-15T20:33:15.567370+00:00","name":"Abcellera Biologics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"AbCellera Biologics Inc. develops an antibody discovery platform. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4008466000,"ebitda":-199960000,"pe_ratio":null,"peg_ratio":null,"book_value":2.924,"dividend_per_share":null,"dividend_yield":null,"eps":-0.53,"revenue_ttm":66170000,"gross_profit_ttm":-131597000,"profit_margin":-2.488,"operating_margin_ttm":-15.5,"return_on_assets_ttm":-0.104,"return_on_equity_ttm":-0.173,"quarterly_earnings_growth":0.459,"quarterly_revenue_growth":-0.763,"analyst_target_price":16.82,"analyst_number":2,"beta":1.41,"fifty_two_week_high":15.02,"fifty_two_week_low":2.745,"fifty_day_ma":11.68,"two_hundred_day_ma":6.35,"shares_outstanding":324047000,"forward_pe":27.55,"price_to_sales":60.58,"price_to_book":4.454,"ev_to_revenue":54.2,"ev_to_ebitda":5.3},"bars":[{"c":12.7,"h":12.85,"l":12.69,"n":194,"o":12.85,"t":"2026-10-08T08:00:00Z","v":19370,"vw":12.747339},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-08T08:10:00Z","v":600,"vw":12.79},{"c":12.79,"h":12.79,"l":12.79,"n":4,"o":12.79,"t":"2026-10-08T08:30:00Z","v":430,"vw":12.79},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-08T08:50:00Z","v":260,"vw":12.75},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-08T09:05:00Z","v":112,"vw":12.79},{"c":12.82,"h":12.82,"l":12.82,"n":13,"o":12.82,"t":"2026-10-08T09:25:00Z","v":1162,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-08T09:30:00Z","v":115,"vw":12.82},{"c":12.82,"h":12.83,"l":12.82,"n":15,"o":12.83,"t":"2026-10-08T09:55:00Z","v":1395,"vw":12.822522},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-08T10:10:00Z","v":200,"vw":12.86},{"c":12.7,"h":12.76,"l":12.7,"n":20,"o":12.76,"t":"2026-10-08T10:30:00Z","v":633,"vw":12.729027},{"c":12.68,"h":12.68,"l":12.66,"n":43,"o":12.68,"t":"2026-10-08T10:35:00Z","v":2190,"vw":12.677477},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-08T10:40:00Z","v":1551,"vw":12.68},{"c":12.65,"h":12.68,"l":12.625,"n":37,"o":12.675,"t":"2026-10-08T11:00:00Z","v":10119,"vw":12.671414},{"c":12.6299,"h":12.65,"l":12.6299,"n":5,"o":12.64,"t":"2026-10-08T11:05:00Z","v":2883,"vw":12.647222},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-08T11:10:00Z","v":231,"vw":12.64},{"c":12.6493,"h":12.6493,"l":12.6493,"n":1,"o":12.6493,"t":"2026-10-08T11:15:00Z","v":500,"vw":12.6493},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-08T11:20:00Z","v":103,"vw":12.65},{"c":12.65,"h":12.67,"l":12.65,"n":8,"o":12.67,"t":"2026-10-08T11:25:00Z","v":5233,"vw":12.669227},{"c":12.65,"h":12.68,"l":12.65,"n":38,"o":12.65,"t":"2026-10-08T11:30:00Z","v":12809,"vw":12.651414},{"c":12.64,"h":12.64,"l":12.64,"n":9,"o":12.64,"t":"2026-10-08T11:35:00Z","v":588,"vw":12.64},{"c":12.64,"h":12.6422,"l":12.64,"n":6,"o":12.6422,"t":"2026-10-08T11:40:00Z","v":772,"vw":12.641555},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-08T11:45:00Z","v":211,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-08T11:50:00Z","v":175,"vw":12.64},{"c":12.7,"h":12.7,"l":12.65,"n":4,"o":12.65,"t":"2026-10-08T11:55:00Z","v":10212,"vw":12.651471},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-08T12:00:00Z","v":719,"vw":12.65},{"c":12.5989,"h":12.65,"l":12.5989,"n":95,"o":12.65,"t":"2026-10-08T12:05:00Z","v":39294,"vw":12.611615},{"c":12.61,"h":12.61,"l":12.61,"n":6,"o":12.61,"t":"2026-10-08T12:10:00Z","v":6961,"vw":12.61},{"c":12.59,"h":12.6,"l":12.56,"n":15,"o":12.6,"t":"2026-10-08T12:15:00Z","v":1155,"vw":12.592153},{"c":12.6,"h":12.6,"l":12.56,"n":24,"o":12.57,"t":"2026-10-08T12:20:00Z","v":11510,"vw":12.580155},{"c":12.54,"h":12.6,"l":12.54,"n":5,"o":12.6,"t":"2026-10-08T12:25:00Z","v":318,"vw":12.578095},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-10-08T12:30:00Z","v":1501,"vw":12.52},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-08T12:35:00Z","v":105,"vw":12.6},{"c":12.68,"h":12.68,"l":12.6,"n":3,"o":12.6,"t":"2026-10-08T12:40:00Z","v":230,"vw":12.64},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-08T12:45:00Z","v":100,"vw":12.61},{"c":12.6875,"h":12.6875,"l":12.68,"n":2,"o":12.68,"t":"2026-10-08T13:00:00Z","v":300,"vw":12.6825},{"c":12.6385,"h":12.6385,"l":12.6385,"n":2,"o":12.6385,"t":"2026-10-08T13:05:00Z","v":450,"vw":12.6385},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-08T13:10:00Z","v":237,"vw":12.67},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-08T13:15:00Z","v":268,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-08T13:20:00Z","v":156,"vw":12.65},{"c":12.67,"h":12.69,"l":12.52,"n":56,"o":12.645,"t":"2026-10-08T13:25:00Z","v":3083,"vw":12.561686},{"c":12.48,"h":12.6299,"l":12.45,"n":736,"o":12.54,"t":"2026-10-08T13:30:00Z","v":154502,"vw":12.508569},{"c":12.1598,"h":12.49,"l":12.11,"n":1365,"o":12.48,"t":"2026-10-08T13:35:00Z","v":243052,"vw":12.264701},{"c":12.29,"h":12.33,"l":12.1501,"n":705,"o":12.1501,"t":"2026-10-08T13:40:00Z","v":123504,"vw":12.271088},{"c":12.31,"h":12.335,"l":12.22,"n":480,"o":12.3,"t":"2026-10-08T13:45:00Z","v":51567,"vw":12.265451},{"c":12.41,"h":12.435,"l":12.23,"n":728,"o":12.31,"t":"2026-10-08T13:50:00Z","v":113551,"vw":12.361757},{"c":12.3741,"h":12.4199,"l":12.33,"n":231,"o":12.4151,"t":"2026-10-08T13:55:00Z","v":426356,"vw":12.383591},{"c":12.33,"h":12.39,"l":12.28,"n":435,"o":12.38,"t":"2026-10-08T14:00:00Z","v":44614,"vw":12.321876},{"c":12.25,"h":12.31,"l":12.22,"n":1020,"o":12.31,"t":"2026-10-08T14:05:00Z","v":126377,"vw":12.25398},{"c":12.2601,"h":12.38,"l":12.25,"n":484,"o":12.26,"t":"2026-10-08T14:10:00Z","v":57534,"vw":12.315438},{"c":12.0928,"h":12.26,"l":12.085,"n":773,"o":12.26,"t":"2026-10-08T14:15:00Z","v":108464,"vw":12.157611},{"c":12.2,"h":12.2,"l":12.095,"n":1096,"o":12.1,"t":"2026-10-08T14:20:00Z","v":172813,"vw":12.146429},{"c":12.13,"h":12.2,"l":12.13,"n":663,"o":12.2,"t":"2026-10-08T14:25:00Z","v":106485,"vw":12.174248},{"c":12.2,"h":12.2,"l":12.115,"n":445,"o":12.135,"t":"2026-10-08T14:30:00Z","v":38412,"vw":12.153437},{"c":12.175,"h":12.205,"l":12.14,"n":569,"o":12.2,"t":"2026-10-08T14:35:00Z","v":77047,"vw":12.170208},{"c":12.235,"h":12.275,"l":12.17,"n":956,"o":12.17,"t":"2026-10-08T14:40:00Z","v":134708,"vw":12.232858},{"c":12.15,"h":12.23,"l":12.145,"n":352,"o":12.23,"t":"2026-10-08T14:45:00Z","v":33697,"vw":12.187892},{"c":12.1,"h":12.16,"l":12.0801,"n":425,"o":12.155,"t":"2026-10-08T14:50:00Z","v":76597,"vw":12.114844},{"c":12.134,"h":12.145,"l":12.085,"n":804,"o":12.09,"t":"2026-10-08T14:55:00Z","v":173636,"vw":12.109625},{"c":12.155,"h":12.165,"l":12.115,"n":932,"o":12.135,"t":"2026-10-08T15:00:00Z","v":127087,"vw":12.140793},{"c":12.175,"h":12.175,"l":12.12,"n":573,"o":12.16,"t":"2026-10-08T15:05:00Z","v":107024,"vw":12.14776},{"c":12.2,"h":12.225,"l":12.16,"n":743,"o":12.175,"t":"2026-10-08T15:10:00Z","v":91557,"vw":12.187152},{"c":12.175,"h":12.24,"l":12.165,"n":1091,"o":12.1999,"t":"2026-10-08T15:15:00Z","v":188420,"vw":12.207708},{"c":12.1857,"h":12.205,"l":12.165,"n":526,"o":12.178,"t":"2026-10-08T15:20:00Z","v":77056,"vw":12.184323},{"c":12.16,"h":12.205,"l":12.16,"n":517,"o":12.1899,"t":"2026-10-08T15:25:00Z","v":66406,"vw":12.186258},{"c":12.11,"h":12.165,"l":12.095,"n":503,"o":12.155,"t":"2026-10-08T15:30:00Z","v":89634,"vw":12.11954},{"c":12.026,"h":12.105,"l":12.02,"n":872,"o":12.1,"t":"2026-10-08T15:35:00Z","v":190013,"vw":12.067115},{"c":11.995,"h":12.045,"l":11.972,"n":1498,"o":12.03,"t":"2026-10-08T15:40:00Z","v":248535,"vw":12.003191},{"c":12.045,"h":12.05,"l":11.995,"n":416,"o":11.995,"t":"2026-10-08T15:45:00Z","v":46349,"vw":12.011826},{"c":12.075,"h":12.08,"l":12.025,"n":1208,"o":12.0471,"t":"2026-10-08T15:50:00Z","v":204991,"vw":12.053895},{"c":12.025,"h":12.085,"l":12.0201,"n":365,"o":12.07,"t":"2026-10-08T15:55:00Z","v":44742,"vw":12.057974},{"c":12.075,"h":12.1,"l":12.025,"n":473,"o":12.025,"t":"2026-10-08T16:00:00Z","v":70884,"vw":12.054997},{"c":12.05,"h":12.075,"l":12.035,"n":313,"o":12.075,"t":"2026-10-08T16:05:00Z","v":52843,"vw":12.053168},{"c":12.04,"h":12.05,"l":12.02,"n":326,"o":12.045,"t":"2026-10-08T16:10:00Z","v":51903,"vw":12.03893},{"c":12.045,"h":12.115,"l":12.04,"n":960,"o":12.045,"t":"2026-10-08T16:15:00Z","v":142959,"vw":12.06287},{"c":12.05,"h":12.06,"l":12.025,"n":416,"o":12.05,"t":"2026-10-08T16:20:00Z","v":36941,"vw":12.041605},{"c":12.015,"h":12.085,"l":12.012,"n":261,"o":12.045,"t":"2026-10-08T16:25:00Z","v":36351,"vw":12.033843},{"c":11.9801,"h":12.02,"l":11.975,"n":1153,"o":12.015,"t":"2026-10-08T16:30:00Z","v":147823,"vw":11.993974},{"c":11.965,"h":11.99,"l":11.96,"n":237,"o":11.985,"t":"2026-10-08T16:35:00Z","v":28361,"vw":11.970909},{"c":11.96,"h":11.995,"l":11.9514,"n":292,"o":11.965,"t":"2026-10-08T16:40:00Z","v":23452,"vw":11.97365},{"c":11.98,"h":12.01,"l":11.96,"n":457,"o":11.96,"t":"2026-10-08T16:45:00Z","v":76091,"vw":11.985488},{"c":12.015,"h":12.0199,"l":11.9531,"n":700,"o":11.98,"t":"2026-10-08T16:50:00Z","v":120253,"vw":11.987521},{"c":12.065,"h":12.0663,"l":12.015,"n":625,"o":12.015,"t":"2026-10-08T16:55:00Z","v":100654,"vw":12.046709},{"c":12.065,"h":12.09,"l":12.035,"n":500,"o":12.065,"t":"2026-10-08T17:00:00Z","v":65306,"vw":12.059397},{"c":11.995,"h":12.075,"l":11.995,"n":467,"o":12.065,"t":"2026-10-08T17:05:00Z","v":58098,"vw":12.038569},{"c":12.015,"h":12.04,"l":11.96,"n":438,"o":11.99,"t":"2026-10-08T17:10:00Z","v":62992,"vw":11.998647},{"c":11.96,"h":12.025,"l":11.95,"n":302,"o":12.02,"t":"2026-10-08T17:15:00Z","v":26994,"vw":11.984761},{"c":11.965,"h":11.97,"l":11.9218,"n":409,"o":11.96,"t":"2026-10-08T17:20:00Z","v":60480,"vw":11.935825},{"c":11.95,"h":11.9981,"l":11.95,"n":273,"o":11.9686,"t":"2026-10-08T17:25:00Z","v":28852,"vw":11.964761},{"c":11.982,"h":12,"l":11.93,"n":435,"o":11.96,"t":"2026-10-08T17:30:00Z","v":73246,"vw":11.975348},{"c":11.9277,"h":11.99,"l":11.89,"n":475,"o":11.98,"t":"2026-10-08T17:35:00Z","v":52662,"vw":11.928617},{"c":11.92,"h":11.955,"l":11.915,"n":266,"o":11.92,"t":"2026-10-08T17:40:00Z","v":19310,"vw":11.933647},{"c":11.925,"h":11.95,"l":11.91,"n":317,"o":11.92,"t":"2026-10-08T17:45:00Z","v":42332,"vw":11.927917},{"c":11.9014,"h":11.94,"l":11.89,"n":372,"o":11.925,"t":"2026-10-08T17:50:00Z","v":31549,"vw":11.92145},{"c":11.95,"h":11.965,"l":11.89,"n":614,"o":11.905,"t":"2026-10-08T17:55:00Z","v":60854,"vw":11.917777},{"c":11.95,"h":11.985,"l":11.9201,"n":371,"o":11.9502,"t":"2026-10-08T18:00:00Z","v":40849,"vw":11.958033},{"c":11.975,"h":12.015,"l":11.95,"n":477,"o":11.95,"t":"2026-10-08T18:05:00Z","v":52862,"vw":11.985829},{"c":12.04,"h":12.04,"l":11.97,"n":462,"o":11.97,"t":"2026-10-08T18:10:00Z","v":66709,"vw":12.009157},{"c":12.015,"h":12.075,"l":11.99,"n":1310,"o":12.045,"t":"2026-10-08T18:15:00Z","v":168472,"vw":12.027985},{"c":12.03,"h":12.035,"l":11.98,"n":445,"o":12.015,"t":"2026-10-08T18:20:00Z","v":53726,"vw":12.014006},{"c":12.055,"h":12.07,"l":12.01,"n":353,"o":12.025,"t":"2026-10-08T18:25:00Z","v":28219,"vw":12.033867},{"c":12.11,"h":12.11,"l":12.025,"n":882,"o":12.055,"t":"2026-10-08T18:30:00Z","v":128567,"vw":12.08676},{"c":12.04,"h":12.11,"l":12.04,"n":216,"o":12.11,"t":"2026-10-08T18:35:00Z","v":16894,"vw":12.068045},{"c":12.055,"h":12.06,"l":12.03,"n":310,"o":12.045,"t":"2026-10-08T18:40:00Z","v":36460,"vw":12.03994},{"c":12.055,"h":12.1,"l":12.05,"n":373,"o":12.055,"t":"2026-10-08T18:45:00Z","v":47193,"vw":12.081956},{"c":12.0918,"h":12.0918,"l":12.03,"n":407,"o":12.06,"t":"2026-10-08T18:50:00Z","v":48104,"vw":12.05343},{"c":12.04,"h":12.095,"l":12.04,"n":430,"o":12.095,"t":"2026-10-08T18:55:00Z","v":38330,"vw":12.060672},{"c":12.04,"h":12.05,"l":11.99,"n":1010,"o":12.045,"t":"2026-10-08T19:00:00Z","v":163400,"vw":12.024696},{"c":12.025,"h":12.055,"l":12.02,"n":457,"o":12.04,"t":"2026-10-08T19:05:00Z","v":51687,"vw":12.039978},{"c":12.045,"h":12.045,"l":11.98,"n":404,"o":12.02,"t":"2026-10-08T19:10:00Z","v":44503,"vw":12.006257},{"c":12.035,"h":12.045,"l":12.02,"n":299,"o":12.045,"t":"2026-10-08T19:15:00Z","v":31000,"vw":12.034984},{"c":12.03,"h":12.065,"l":12.025,"n":731,"o":12.035,"t":"2026-10-08T19:20:00Z","v":108918,"vw":12.047318},{"c":11.99,"h":12.03,"l":11.985,"n":422,"o":12.03,"t":"2026-10-08T19:25:00Z","v":34489,"vw":12.008248},{"c":12.01,"h":12.025,"l":11.975,"n":948,"o":11.99,"t":"2026-10-08T19:30:00Z","v":165052,"vw":11.998936},{"c":11.995,"h":12.0294,"l":11.995,"n":589,"o":12,"t":"2026-10-08T19:35:00Z","v":68473,"vw":12.012248},{"c":11.995,"h":12,"l":11.97,"n":548,"o":11.9902,"t":"2026-10-08T19:40:00Z","v":56000,"vw":11.989194},{"c":11.935,"h":12,"l":11.93,"n":763,"o":11.995,"t":"2026-10-08T19:45:00Z","v":116500,"vw":11.960435},{"c":11.975,"h":12.03,"l":11.92,"n":2512,"o":11.93,"t":"2026-10-08T19:50:00Z","v":440827,"vw":11.967793},{"c":12.015,"h":12.175,"l":11.98,"n":4987,"o":11.98,"t":"2026-10-08T19:55:00Z","v":813666,"vw":12.047425},{"c":12.03,"h":12.04,"l":12.02,"n":58,"o":12.02,"t":"2026-10-08T20:00:00Z","v":280052,"vw":12.020058},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-10-08T20:05:00Z","v":412,"vw":12.18},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-08T20:10:00Z","v":309,"vw":12.1},{"c":12.06,"h":12.06,"l":12.06,"n":82,"o":12.06,"t":"2026-10-08T20:15:00Z","v":1008,"vw":12.06},{"c":12.02,"h":12.08,"l":12.02,"n":48,"o":12.02,"t":"2026-10-08T20:20:00Z","v":2087,"vw":12.031618},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-10-08T20:25:00Z","v":1001,"vw":12.07},{"c":12.18,"h":12.18,"l":12.1724,"n":4,"o":12.1724,"t":"2026-10-08T20:30:00Z","v":2496,"vw":12.176339},{"c":12.07,"h":12.0793,"l":12.07,"n":12,"o":12.0793,"t":"2026-10-08T20:45:00Z","v":1600,"vw":12.077977},{"c":12.13,"h":12.13,"l":12.0704,"n":4,"o":12.0704,"t":"2026-10-08T20:50:00Z","v":2977,"vw":12.12134},{"c":12.07,"h":12.1,"l":12.07,"n":4,"o":12.1,"t":"2026-10-08T21:00:00Z","v":1953,"vw":12.092718},{"c":12.06,"h":12.06,"l":12.06,"n":11,"o":12.06,"t":"2026-10-08T21:05:00Z","v":194,"vw":12.06},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-08T21:45:00Z","v":595,"vw":12.12},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-10-08T22:10:00Z","v":401,"vw":12.07},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-08T22:15:00Z","v":183,"vw":12.09},{"c":12.1,"h":12.1,"l":12.1,"n":3,"o":12.1,"t":"2026-10-08T22:30:00Z","v":511,"vw":12.1},{"c":12.09,"h":12.0987,"l":12.05,"n":6,"o":12.05,"t":"2026-10-08T22:40:00Z","v":1297,"vw":12.088519},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-08T22:45:00Z","v":372,"vw":12.09},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-08T22:55:00Z","v":510,"vw":12.08},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-08T23:00:00Z","v":900,"vw":12.04},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-08T23:05:00Z","v":100,"vw":12.18},{"c":12.12,"h":12.12,"l":12.1,"n":9,"o":12.1,"t":"2026-10-08T23:10:00Z","v":1810,"vw":12.115513},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-08T23:15:00Z","v":158,"vw":12.18},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-08T23:25:00Z","v":230,"vw":12.1},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-08T23:30:00Z","v":257,"vw":12.11},{"c":12.0696,"h":12.1,"l":12.0696,"n":2,"o":12.1,"t":"2026-10-08T23:45:00Z","v":400,"vw":12.0924},{"c":12.17,"h":12.17,"l":12.11,"n":11,"o":12.11,"t":"2026-10-08T23:55:00Z","v":40458,"vw":12.120213},{"c":12.15,"h":12.3,"l":12.14,"n":117,"o":12.179,"t":"2026-10-09T08:00:00Z","v":6633,"vw":12.170116},{"c":12.2,"h":12.2,"l":12.2,"n":6,"o":12.2,"t":"2026-10-09T08:10:00Z","v":419,"vw":12.2},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-09T08:25:00Z","v":1157,"vw":12.3},{"c":12.25,"h":12.25,"l":12.2,"n":14,"o":12.2,"t":"2026-10-09T08:55:00Z","v":1144,"vw":12.224131},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-09T09:10:00Z","v":135,"vw":12.3},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-09T09:40:00Z","v":1015,"vw":12.33},{"c":12.25,"h":12.25,"l":12.25,"n":11,"o":12.25,"t":"2026-10-09T10:00:00Z","v":993,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-09T10:05:00Z","v":246,"vw":12.25},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-09T10:10:00Z","v":200,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-09T10:15:00Z","v":430,"vw":12.32},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-09T10:20:00Z","v":200,"vw":12.27},{"c":12.31,"h":12.31,"l":12.295,"n":2,"o":12.295,"t":"2026-10-09T10:25:00Z","v":560,"vw":12.304643},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-09T10:40:00Z","v":163,"vw":12.32},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-09T11:00:00Z","v":100,"vw":12.27},{"c":12.27,"h":12.27,"l":12.27,"n":3,"o":12.27,"t":"2026-10-09T11:10:00Z","v":197,"vw":12.27},{"c":12.3,"h":12.31,"l":12.3,"n":7,"o":12.31,"t":"2026-10-09T11:25:00Z","v":519,"vw":12.306667},{"c":12.22,"h":12.22,"l":12.2,"n":19,"o":12.2,"t":"2026-10-09T11:30:00Z","v":534,"vw":12.211255},{"c":12.2595,"h":12.2595,"l":12.22,"n":5,"o":12.22,"t":"2026-10-09T11:35:00Z","v":1103,"vw":12.255909},{"c":12.17,"h":12.19,"l":12.17,"n":17,"o":12.19,"t":"2026-10-09T11:45:00Z","v":1137,"vw":12.180616},{"c":12.2568,"h":12.27,"l":12.2568,"n":5,"o":12.27,"t":"2026-10-09T11:55:00Z","v":3215,"vw":12.269175},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-09T12:25:00Z","v":190,"vw":12.25},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-09T12:30:00Z","v":183,"vw":12.2},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-09T12:50:00Z","v":309,"vw":12.16},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-09T13:00:00Z","v":102,"vw":12.24},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-10-09T13:10:00Z","v":2070,"vw":12.19},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-09T13:15:00Z","v":260,"vw":12.15},{"c":12.1524,"h":12.1524,"l":12.1524,"n":3,"o":12.1524,"t":"2026-10-09T13:20:00Z","v":159,"vw":12.1524},{"c":12.25,"h":12.25,"l":12.02,"n":167,"o":12.15,"t":"2026-10-09T13:25:00Z","v":13014,"vw":12.13039},{"c":11.96,"h":12.15,"l":11.93,"n":520,"o":12.03,"t":"2026-10-09T13:30:00Z","v":94881,"vw":12.035541},{"c":12.3192,"h":12.32,"l":11.98,"n":511,"o":12.005,"t":"2026-10-09T13:35:00Z","v":84822,"vw":12.191631},{"c":12.2048,"h":12.405,"l":12.185,"n":750,"o":12.32,"t":"2026-10-09T13:40:00Z","v":187612,"vw":12.323422},{"c":12.23,"h":12.26,"l":12.16,"n":519,"o":12.2059,"t":"2026-10-09T13:45:00Z","v":88044,"vw":12.194125},{"c":12.32,"h":12.37,"l":12.205,"n":415,"o":12.22,"t":"2026-10-09T13:50:00Z","v":77824,"vw":12.287696},{"c":12.3,"h":12.335,"l":12.28,"n":327,"o":12.32,"t":"2026-10-09T13:55:00Z","v":57988,"vw":12.305841},{"c":12.48,"h":12.5567,"l":12.3,"n":614,"o":12.325,"t":"2026-10-09T14:00:00Z","v":104120,"vw":12.450518},{"c":12.54,"h":12.6,"l":12.4898,"n":472,"o":12.52,"t":"2026-10-09T14:05:00Z","v":89952,"vw":12.542769},{"c":12.44,"h":12.53,"l":12.42,"n":505,"o":12.5275,"t":"2026-10-09T14:10:00Z","v":69254,"vw":12.488975},{"c":12.29,"h":12.46,"l":12.275,"n":362,"o":12.44,"t":"2026-10-09T14:15:00Z","v":33459,"vw":12.359184},{"c":12.28,"h":12.36,"l":12.255,"n":589,"o":12.295,"t":"2026-10-09T14:20:00Z","v":97191,"vw":12.311166},{"c":12.42,"h":12.43,"l":12.26,"n":428,"o":12.28,"t":"2026-10-09T14:25:00Z","v":46806,"vw":12.3373},{"c":12.495,"h":12.51,"l":12.415,"n":489,"o":12.43,"t":"2026-10-09T14:30:00Z","v":102309,"vw":12.478165},{"c":12.39,"h":12.57,"l":12.35,"n":767,"o":12.5,"t":"2026-10-09T14:35:00Z","v":87881,"vw":12.471622},{"c":12.32,"h":12.425,"l":12.32,"n":280,"o":12.395,"t":"2026-10-09T14:40:00Z","v":23114,"vw":12.365434},{"c":12.195,"h":12.31,"l":12.17,"n":409,"o":12.31,"t":"2026-10-09T14:45:00Z","v":28581,"vw":12.225685},{"c":12.285,"h":12.3,"l":12.18,"n":252,"o":12.185,"t":"2026-10-09T14:50:00Z","v":32571,"vw":12.250171},{"c":12.34,"h":12.37,"l":12.275,"n":320,"o":12.28,"t":"2026-10-09T14:55:00Z","v":30287,"vw":12.344987},{"c":12.325,"h":12.35,"l":12.325,"n":196,"o":12.345,"t":"2026-10-09T15:00:00Z","v":19428,"vw":12.335409},{"c":12.29,"h":12.335,"l":12.245,"n":469,"o":12.32,"t":"2026-10-09T15:05:00Z","v":41610,"vw":12.286091},{"c":12.48,"h":12.5,"l":12.285,"n":684,"o":12.285,"t":"2026-10-09T15:10:00Z","v":92138,"vw":12.375095},{"c":12.6099,"h":12.62,"l":12.475,"n":433,"o":12.475,"t":"2026-10-09T15:15:00Z","v":90320,"vw":12.56443},{"c":12.55,"h":12.6,"l":12.52,"n":184,"o":12.6,"t":"2026-10-09T15:20:00Z","v":20467,"vw":12.558837},{"c":12.49,"h":12.565,"l":12.465,"n":680,"o":12.55,"t":"2026-10-09T15:25:00Z","v":153996,"vw":12.52021},{"c":12.555,"h":12.595,"l":12.49,"n":342,"o":12.4901,"t":"2026-10-09T15:30:00Z","v":43790,"vw":12.538107},{"c":12.605,"h":12.61,"l":12.54,"n":370,"o":12.55,"t":"2026-10-09T15:35:00Z","v":100395,"vw":12.589674},{"c":12.658,"h":12.658,"l":12.58,"n":365,"o":12.605,"t":"2026-10-09T15:40:00Z","v":36471,"vw":12.624903},{"c":12.7128,"h":12.745,"l":12.62,"n":563,"o":12.645,"t":"2026-10-09T15:45:00Z","v":164723,"vw":12.679148},{"c":12.66,"h":12.755,"l":12.64,"n":440,"o":12.72,"t":"2026-10-09T15:50:00Z","v":51078,"vw":12.71408},{"c":12.59,"h":12.66,"l":12.59,"n":289,"o":12.66,"t":"2026-10-09T15:55:00Z","v":31306,"vw":12.636509},{"c":12.585,"h":12.6,"l":12.55,"n":240,"o":12.59,"t":"2026-10-09T16:00:00Z","v":28455,"vw":12.574072},{"c":12.615,"h":12.615,"l":12.565,"n":296,"o":12.585,"t":"2026-10-09T16:05:00Z","v":24753,"vw":12.590128},{"c":12.6,"h":12.6499,"l":12.57,"n":391,"o":12.61,"t":"2026-10-09T16:10:00Z","v":41924,"vw":12.60438},{"c":12.55,"h":12.6,"l":12.54,"n":246,"o":12.6,"t":"2026-10-09T16:15:00Z","v":28256,"vw":12.579048},{"c":12.595,"h":12.595,"l":12.54,"n":251,"o":12.555,"t":"2026-10-09T16:20:00Z","v":24163,"vw":12.569285},{"c":12.63,"h":12.63,"l":12.53,"n":575,"o":12.59,"t":"2026-10-09T16:25:00Z","v":61942,"vw":12.588751},{"c":12.68,"h":12.68,"l":12.62,"n":301,"o":12.63,"t":"2026-10-09T16:30:00Z","v":24795,"vw":12.647812},{"c":12.64,"h":12.7,"l":12.63,"n":238,"o":12.69,"t":"2026-10-09T16:35:00Z","v":19068,"vw":12.672716},{"c":12.5999,"h":12.65,"l":12.58,"n":265,"o":12.645,"t":"2026-10-09T16:40:00Z","v":16356,"vw":12.617624},{"c":12.58,"h":12.655,"l":12.57,"n":361,"o":12.595,"t":"2026-10-09T16:45:00Z","v":34747,"vw":12.617104},{"c":12.535,"h":12.57,"l":12.52,"n":232,"o":12.57,"t":"2026-10-09T16:50:00Z","v":20730,"vw":12.537465},{"c":12.57,"h":12.615,"l":12.52,"n":275,"o":12.52,"t":"2026-10-09T16:55:00Z","v":37290,"vw":12.580561},{"c":12.55,"h":12.585,"l":12.545,"n":219,"o":12.5799,"t":"2026-10-09T17:00:00Z","v":33585,"vw":12.570628},{"c":12.52,"h":12.57,"l":12.52,"n":117,"o":12.55,"t":"2026-10-09T17:05:00Z","v":8583,"vw":12.555352},{"c":12.57,"h":12.57,"l":12.52,"n":192,"o":12.525,"t":"2026-10-09T17:10:00Z","v":43900,"vw":12.548782},{"c":12.58,"h":12.595,"l":12.555,"n":229,"o":12.57,"t":"2026-10-09T17:15:00Z","v":19809,"vw":12.569702},{"c":12.59,"h":12.61,"l":12.565,"n":159,"o":12.565,"t":"2026-10-09T17:20:00Z","v":15358,"vw":12.579019},{"c":12.58,"h":12.605,"l":12.555,"n":254,"o":12.58,"t":"2026-10-09T17:25:00Z","v":24304,"vw":12.585109},{"c":12.64,"h":12.655,"l":12.58,"n":216,"o":12.58,"t":"2026-10-09T17:30:00Z","v":18549,"vw":12.620976},{"c":12.73,"h":12.73,"l":12.63,"n":214,"o":12.64,"t":"2026-10-09T17:35:00Z","v":25871,"vw":12.678325},{"c":12.71,"h":12.74,"l":12.69,"n":226,"o":12.735,"t":"2026-10-09T17:40:00Z","v":15412,"vw":12.72415},{"c":12.695,"h":12.72,"l":12.685,"n":155,"o":12.7099,"t":"2026-10-09T17:45:00Z","v":14053,"vw":12.706878},{"c":12.71,"h":12.73,"l":12.67,"n":200,"o":12.7,"t":"2026-10-09T17:50:00Z","v":15593,"vw":12.702298},{"c":12.735,"h":12.75,"l":12.7,"n":252,"o":12.715,"t":"2026-10-09T17:55:00Z","v":22689,"vw":12.727356},{"c":12.68,"h":12.79,"l":12.68,"n":544,"o":12.73,"t":"2026-10-09T18:00:00Z","v":90595,"vw":12.7513},{"c":12.68,"h":12.7,"l":12.67,"n":227,"o":12.685,"t":"2026-10-09T18:05:00Z","v":24322,"vw":12.68591},{"c":12.675,"h":12.69,"l":12.64,"n":235,"o":12.68,"t":"2026-10-09T18:10:00Z","v":18684,"vw":12.661973},{"c":12.565,"h":12.68,"l":12.54,"n":1224,"o":12.68,"t":"2026-10-09T18:15:00Z","v":126671,"vw":12.614603},{"c":12.57,"h":12.58,"l":12.535,"n":318,"o":12.56,"t":"2026-10-09T18:20:00Z","v":45232,"vw":12.554374},{"c":12.535,"h":12.6,"l":12.53,"n":399,"o":12.57,"t":"2026-10-09T18:25:00Z","v":46714,"vw":12.5575},{"c":12.575,"h":12.585,"l":12.53,"n":446,"o":12.535,"t":"2026-10-09T18:30:00Z","v":48660,"vw":12.56264},{"c":12.57,"h":12.6,"l":12.555,"n":299,"o":12.58,"t":"2026-10-09T18:35:00Z","v":32366,"vw":12.576909},{"c":12.64,"h":12.64,"l":12.57,"n":261,"o":12.57,"t":"2026-10-09T18:40:00Z","v":38174,"vw":12.61299},{"c":12.65,"h":12.65,"l":12.61,"n":289,"o":12.63,"t":"2026-10-09T18:45:00Z","v":41855,"vw":12.628673},{"c":12.645,"h":12.67,"l":12.645,"n":275,"o":12.645,"t":"2026-10-09T18:50:00Z","v":33285,"vw":12.655885},{"c":12.6,"h":12.64,"l":12.585,"n":261,"o":12.64,"t":"2026-10-09T18:55:00Z","v":22350,"vw":12.608927},{"c":12.565,"h":12.595,"l":12.55,"n":305,"o":12.595,"t":"2026-10-09T19:00:00Z","v":31799,"vw":12.5602},{"c":12.57,"h":12.575,"l":12.56,"n":175,"o":12.565,"t":"2026-10-09T19:05:00Z","v":18609,"vw":12.56642},{"c":12.595,"h":12.605,"l":12.56,"n":395,"o":12.58,"t":"2026-10-09T19:10:00Z","v":46593,"vw":12.58423},{"c":12.596,"h":12.64,"l":12.575,"n":438,"o":12.59,"t":"2026-10-09T19:15:00Z","v":58064,"vw":12.602649},{"c":12.58,"h":12.61,"l":12.575,"n":318,"o":12.595,"t":"2026-10-09T19:20:00Z","v":43616,"vw":12.593755},{"c":12.565,"h":12.595,"l":12.555,"n":359,"o":12.585,"t":"2026-10-09T19:25:00Z","v":39394,"vw":12.572409},{"c":12.54,"h":12.565,"l":12.54,"n":345,"o":12.56,"t":"2026-10-09T19:30:00Z","v":44693,"vw":12.552865},{"c":12.53,"h":12.54,"l":12.502,"n":540,"o":12.53,"t":"2026-10-09T19:35:00Z","v":65298,"vw":12.523448},{"c":12.5,"h":12.54,"l":12.5,"n":540,"o":12.54,"t":"2026-10-09T19:40:00Z","v":71932,"vw":12.526945},{"c":12.49,"h":12.525,"l":12.49,"n":368,"o":12.495,"t":"2026-10-09T19:45:00Z","v":48018,"vw":12.511704},{"c":12.515,"h":12.5299,"l":12.48,"n":843,"o":12.49,"t":"2026-10-09T19:50:00Z","v":113016,"vw":12.500576},{"c":12.54,"h":12.605,"l":12.47,"n":2665,"o":12.51,"t":"2026-10-09T19:55:00Z","v":374582,"vw":12.538938},{"c":12.545,"h":12.55,"l":12.545,"n":29,"o":12.545,"t":"2026-10-09T20:00:00Z","v":252017,"vw":12.545003},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-09T20:10:00Z","v":3333,"vw":12.6},{"c":12.56,"h":12.57,"l":12.56,"n":7,"o":12.57,"t":"2026-10-09T20:20:00Z","v":2197,"vw":12.564374},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-09T20:25:00Z","v":58518,"vw":12.5},{"c":12.6219,"h":12.6219,"l":12.6219,"n":1,"o":12.6219,"t":"2026-10-09T20:55:00Z","v":119,"vw":12.6219},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-09T21:00:00Z","v":100,"vw":12.62},{"c":12.59,"h":12.6129,"l":12.59,"n":7,"o":12.6129,"t":"2026-10-09T21:30:00Z","v":1208,"vw":12.609917},{"c":12.6332,"h":12.6332,"l":12.6332,"n":2,"o":12.6332,"t":"2026-10-09T21:40:00Z","v":114,"vw":12.6332},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-09T21:45:00Z","v":500,"vw":12.58},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-09T21:50:00Z","v":398,"vw":12.6},{"c":12.64,"h":12.64,"l":12.6064,"n":2,"o":12.6064,"t":"2026-10-09T21:55:00Z","v":782,"vw":12.612845},{"c":12.6007,"h":12.6007,"l":12.6007,"n":1,"o":12.6007,"t":"2026-10-09T22:00:00Z","v":110,"vw":12.6007},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-09T22:05:00Z","v":1000,"vw":12.64},{"c":12.51,"h":12.51,"l":12.51,"n":5,"o":12.51,"t":"2026-10-09T22:10:00Z","v":163,"vw":12.51},{"c":12.42,"h":12.59,"l":12.42,"n":4,"o":12.59,"t":"2026-10-09T22:40:00Z","v":803,"vw":12.45236},{"c":12.47,"h":12.589,"l":12.47,"n":18,"o":12.589,"t":"2026-10-09T22:45:00Z","v":1430,"vw":12.506182},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-09T23:30:00Z","v":185,"vw":12.61},{"c":12.5403,"h":12.5403,"l":12.5403,"n":2,"o":12.5403,"t":"2026-10-09T23:45:00Z","v":102,"vw":12.5403},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-09T23:50:00Z","v":145,"vw":12.53},{"c":12.96,"h":13.1253,"l":12.63,"n":223,"o":12.64,"t":"2026-10-12T08:00:00Z","v":24484,"vw":12.809441},{"c":13.05,"h":13.05,"l":13,"n":8,"o":13,"t":"2026-10-12T08:05:00Z","v":805,"vw":13.023428},{"c":12.93,"h":13.04,"l":12.93,"n":9,"o":13.04,"t":"2026-10-12T08:10:00Z","v":1135,"vw":12.971235},{"c":12.9,"h":12.98,"l":12.89,"n":51,"o":12.98,"t":"2026-10-12T08:15:00Z","v":9403,"vw":12.916967},{"c":12.9,"h":12.9,"l":12.89,"n":8,"o":12.9,"t":"2026-10-12T08:20:00Z","v":2716,"vw":12.898926},{"c":12.96,"h":12.96,"l":12.9,"n":9,"o":12.9,"t":"2026-10-12T08:30:00Z","v":335,"vw":12.93},{"c":12.98,"h":12.99,"l":12.95,"n":8,"o":12.95,"t":"2026-10-12T08:35:00Z","v":781,"vw":12.971454},{"c":12.99,"h":12.9911,"l":12.94,"n":17,"o":12.99,"t":"2026-10-12T08:40:00Z","v":3901,"vw":12.987391},{"c":12.9992,"h":13,"l":12.9,"n":5,"o":12.9,"t":"2026-10-12T08:45:00Z","v":2502,"vw":12.995264},{"c":12.85,"h":12.99,"l":12.85,"n":12,"o":12.99,"t":"2026-10-12T08:50:00Z","v":779,"vw":12.946667},{"c":12.88,"h":12.9,"l":12.88,"n":9,"o":12.88,"t":"2026-10-12T09:05:00Z","v":1144,"vw":12.887338},{"c":12.88,"h":12.89,"l":12.88,"n":8,"o":12.89,"t":"2026-10-12T09:10:00Z","v":2369,"vw":12.884517},{"c":12.83,"h":12.95,"l":12.83,"n":7,"o":12.95,"t":"2026-10-12T09:15:00Z","v":736,"vw":12.891267},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-12T09:35:00Z","v":100,"vw":12.9},{"c":12.9,"h":12.9,"l":12.88,"n":11,"o":12.9,"t":"2026-10-12T09:40:00Z","v":4236,"vw":12.897983},{"c":12.93,"h":12.93,"l":12.9,"n":3,"o":12.9,"t":"2026-10-12T09:45:00Z","v":859,"vw":12.903774},{"c":12.88,"h":12.88,"l":12.88,"n":8,"o":12.88,"t":"2026-10-12T09:50:00Z","v":370,"vw":12.88},{"c":12.8426,"h":12.88,"l":12.8426,"n":3,"o":12.88,"t":"2026-10-12T10:00:00Z","v":451,"vw":12.871689},{"c":12.85,"h":12.85,"l":12.85,"n":7,"o":12.85,"t":"2026-10-12T10:10:00Z","v":124,"vw":12.85},{"c":12.88,"h":12.88,"l":12.85,"n":3,"o":12.85,"t":"2026-10-12T10:15:00Z","v":790,"vw":12.856329},{"c":12.82,"h":12.8874,"l":12.82,"n":45,"o":12.8874,"t":"2026-10-12T10:20:00Z","v":1468,"vw":12.838064},{"c":12.82,"h":12.89,"l":12.81,"n":9,"o":12.81,"t":"2026-10-12T10:25:00Z","v":1769,"vw":12.824447},{"c":12.81,"h":12.85,"l":12.81,"n":16,"o":12.845,"t":"2026-10-12T10:30:00Z","v":573,"vw":12.831777},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-12T10:35:00Z","v":400,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":14,"o":12.8,"t":"2026-10-12T10:45:00Z","v":332,"vw":12.8},{"c":12.77,"h":12.7801,"l":12.73,"n":27,"o":12.7801,"t":"2026-10-12T11:00:00Z","v":6987,"vw":12.751534},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-10-12T11:05:00Z","v":1635,"vw":12.77},{"c":12.71,"h":12.77,"l":12.71,"n":16,"o":12.77,"t":"2026-10-12T11:10:00Z","v":599,"vw":12.728},{"c":12.7514,"h":12.7514,"l":12.75,"n":12,"o":12.75,"t":"2026-10-12T11:15:00Z","v":1062,"vw":12.750233},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-12T11:20:00Z","v":488,"vw":12.75},{"c":12.67,"h":12.67,"l":12.67,"n":4,"o":12.67,"t":"2026-10-12T11:25:00Z","v":229,"vw":12.67},{"c":12.73,"h":12.7586,"l":12.73,"n":8,"o":12.7586,"t":"2026-10-12T11:30:00Z","v":423,"vw":12.750198},{"c":12.62,"h":12.66,"l":12.62,"n":6,"o":12.66,"t":"2026-10-12T11:35:00Z","v":400,"vw":12.639487},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-12T11:40:00Z","v":145,"vw":12.75},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-12T11:45:00Z","v":232,"vw":12.74},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-12T11:50:00Z","v":694,"vw":12.74},{"c":12.62,"h":12.67,"l":12.62,"n":9,"o":12.67,"t":"2026-10-12T11:55:00Z","v":1417,"vw":12.665225},{"c":12.61,"h":12.61,"l":12.61,"n":10,"o":12.61,"t":"2026-10-12T12:05:00Z","v":346,"vw":12.61},{"c":12.69,"h":12.69,"l":12.69,"n":4,"o":12.69,"t":"2026-10-12T12:15:00Z","v":6451,"vw":12.69},{"c":12.69,"h":12.69,"l":12.67,"n":10,"o":12.67,"t":"2026-10-12T12:20:00Z","v":1310,"vw":12.678222},{"c":12.63,"h":12.63,"l":12.63,"n":4,"o":12.63,"t":"2026-10-12T12:30:00Z","v":145,"vw":12.63},{"c":12.61,"h":12.61,"l":12.61,"n":27,"o":12.61,"t":"2026-10-12T12:35:00Z","v":2495,"vw":12.61},{"c":12.65,"h":12.65,"l":12.635,"n":7,"o":12.635,"t":"2026-10-12T12:40:00Z","v":2908,"vw":12.64948},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-12T12:50:00Z","v":153,"vw":12.69},{"c":12.6,"h":12.61,"l":12.6,"n":7,"o":12.61,"t":"2026-10-12T12:55:00Z","v":1070,"vw":12.601413},{"c":12.55,"h":12.59,"l":12.54,"n":223,"o":12.59,"t":"2026-10-12T13:00:00Z","v":8832,"vw":12.553953},{"c":12.56,"h":12.6933,"l":12.56,"n":16,"o":12.57,"t":"2026-10-12T13:05:00Z","v":5203,"vw":12.646972},{"c":12.64,"h":12.64,"l":12.57,"n":6,"o":12.57,"t":"2026-10-12T13:15:00Z","v":833,"vw":12.590844},{"c":12.7,"h":12.7,"l":12.7,"n":15,"o":12.7,"t":"2026-10-12T13:25:00Z","v":540,"vw":12.7},{"c":12.46,"h":12.79,"l":12.43,"n":817,"o":12.71,"t":"2026-10-12T13:30:00Z","v":143596,"vw":12.587215},{"c":12.645,"h":12.67,"l":12.4351,"n":994,"o":12.4351,"t":"2026-10-12T13:35:00Z","v":220311,"vw":12.53231},{"c":12.74,"h":12.79,"l":12.6116,"n":647,"o":12.67,"t":"2026-10-12T13:40:00Z","v":114783,"vw":12.674912},{"c":12.7255,"h":12.78,"l":12.6,"n":665,"o":12.74,"t":"2026-10-12T13:45:00Z","v":120789,"vw":12.711241},{"c":12.81,"h":12.83,"l":12.64,"n":496,"o":12.69,"t":"2026-10-12T13:50:00Z","v":111952,"vw":12.733333},{"c":12.86,"h":12.9822,"l":12.815,"n":700,"o":12.815,"t":"2026-10-12T13:55:00Z","v":156925,"vw":12.898965},{"c":12.74,"h":12.87,"l":12.74,"n":549,"o":12.86,"t":"2026-10-12T14:00:00Z","v":46908,"vw":12.825242},{"c":12.795,"h":13,"l":12.7,"n":1000,"o":12.73,"t":"2026-10-12T14:05:00Z","v":166210,"vw":12.880576},{"c":12.915,"h":12.92,"l":12.791,"n":653,"o":12.7986,"t":"2026-10-12T14:10:00Z","v":110199,"vw":12.85035},{"c":12.8482,"h":12.98,"l":12.8482,"n":583,"o":12.91,"t":"2026-10-12T14:15:00Z","v":93857,"vw":12.916655},{"c":13.01,"h":13.055,"l":12.85,"n":699,"o":12.85,"t":"2026-10-12T14:20:00Z","v":110160,"vw":12.961032},{"c":12.975,"h":13.025,"l":12.95,"n":573,"o":13.01,"t":"2026-10-12T14:25:00Z","v":67068,"vw":12.985873},{"c":12.875,"h":13.045,"l":12.86,"n":782,"o":12.975,"t":"2026-10-12T14:30:00Z","v":74618,"vw":12.963084},{"c":12.95,"h":12.98,"l":12.86,"n":439,"o":12.88,"t":"2026-10-12T14:35:00Z","v":68383,"vw":12.92101},{"c":12.95,"h":13.005,"l":12.932,"n":460,"o":12.955,"t":"2026-10-12T14:40:00Z","v":61101,"vw":12.967638},{"c":12.89,"h":12.945,"l":12.86,"n":672,"o":12.945,"t":"2026-10-12T14:45:00Z","v":60879,"vw":12.899756},{"c":12.86,"h":12.9,"l":12.86,"n":369,"o":12.88,"t":"2026-10-12T14:50:00Z","v":36277,"vw":12.881826},{"c":12.9386,"h":12.975,"l":12.86,"n":490,"o":12.86,"t":"2026-10-12T14:55:00Z","v":55870,"vw":12.93082},{"c":12.96,"h":12.975,"l":12.895,"n":377,"o":12.935,"t":"2026-10-12T15:00:00Z","v":40496,"vw":12.932679},{"c":12.945,"h":12.98,"l":12.93,"n":835,"o":12.95,"t":"2026-10-12T15:05:00Z","v":168996,"vw":12.95484},{"c":12.985,"h":13.015,"l":12.945,"n":562,"o":12.945,"t":"2026-10-12T15:10:00Z","v":75334,"vw":12.992421},{"c":12.95,"h":12.99,"l":12.9326,"n":300,"o":12.97,"t":"2026-10-12T15:15:00Z","v":37535,"vw":12.956868},{"c":12.935,"h":12.985,"l":12.9299,"n":296,"o":12.95,"t":"2026-10-12T15:20:00Z","v":42516,"vw":12.945955},{"c":12.92,"h":12.965,"l":12.8953,"n":335,"o":12.93,"t":"2026-10-12T15:25:00Z","v":82816,"vw":12.933282},{"c":12.84,"h":12.928,"l":12.84,"n":277,"o":12.92,"t":"2026-10-12T15:30:00Z","v":37407,"vw":12.901964},{"c":12.795,"h":12.895,"l":12.7624,"n":754,"o":12.845,"t":"2026-10-12T15:35:00Z","v":147988,"vw":12.831678},{"c":12.74,"h":12.8,"l":12.7101,"n":521,"o":12.795,"t":"2026-10-12T15:40:00Z","v":75823,"vw":12.765249},{"c":12.865,"h":12.87,"l":12.7301,"n":324,"o":12.735,"t":"2026-10-12T15:45:00Z","v":55888,"vw":12.805188},{"c":12.875,"h":12.91,"l":12.865,"n":317,"o":12.87,"t":"2026-10-12T15:50:00Z","v":41621,"vw":12.885395},{"c":12.885,"h":12.905,"l":12.855,"n":359,"o":12.875,"t":"2026-10-12T15:55:00Z","v":46357,"vw":12.881246},{"c":12.8275,"h":12.888,"l":12.81,"n":242,"o":12.888,"t":"2026-10-12T16:00:00Z","v":33930,"vw":12.825913},{"c":12.785,"h":12.825,"l":12.78,"n":256,"o":12.825,"t":"2026-10-12T16:05:00Z","v":25205,"vw":12.798169},{"c":12.79,"h":12.805,"l":12.78,"n":233,"o":12.7899,"t":"2026-10-12T16:10:00Z","v":21134,"vw":12.792651},{"c":12.79,"h":12.8,"l":12.765,"n":267,"o":12.795,"t":"2026-10-12T16:15:00Z","v":31400,"vw":12.780217},{"c":12.7812,"h":12.8,"l":12.765,"n":244,"o":12.785,"t":"2026-10-12T16:20:00Z","v":33194,"vw":12.784548},{"c":12.79,"h":12.82,"l":12.775,"n":294,"o":12.79,"t":"2026-10-12T16:25:00Z","v":24483,"vw":12.792743},{"c":12.7899,"h":12.795,"l":12.77,"n":222,"o":12.795,"t":"2026-10-12T16:30:00Z","v":26608,"vw":12.787471},{"c":12.7575,"h":12.79,"l":12.745,"n":237,"o":12.785,"t":"2026-10-12T16:35:00Z","v":28916,"vw":12.760623},{"c":12.745,"h":12.7599,"l":12.71,"n":217,"o":12.7599,"t":"2026-10-12T16:40:00Z","v":22177,"vw":12.732333},{"c":12.685,"h":12.745,"l":12.68,"n":241,"o":12.745,"t":"2026-10-12T16:45:00Z","v":26646,"vw":12.701629},{"c":12.669,"h":12.695,"l":12.652,"n":233,"o":12.685,"t":"2026-10-12T16:50:00Z","v":20846,"vw":12.674691},{"c":12.705,"h":12.705,"l":12.66,"n":205,"o":12.675,"t":"2026-10-12T16:55:00Z","v":21316,"vw":12.676457},{"c":12.71,"h":12.73,"l":12.6902,"n":229,"o":12.71,"t":"2026-10-12T17:00:00Z","v":26325,"vw":12.709588},{"c":12.62,"h":12.715,"l":12.6,"n":342,"o":12.715,"t":"2026-10-12T17:05:00Z","v":44773,"vw":12.631862},{"c":12.63,"h":12.65,"l":12.62,"n":186,"o":12.62,"t":"2026-10-12T17:10:00Z","v":20296,"vw":12.63228},{"c":12.585,"h":12.64,"l":12.575,"n":281,"o":12.625,"t":"2026-10-12T17:15:00Z","v":40982,"vw":12.619707},{"c":12.5107,"h":12.595,"l":12.505,"n":631,"o":12.59,"t":"2026-10-12T17:20:00Z","v":83259,"vw":12.526247},{"c":12.575,"h":12.575,"l":12.5101,"n":191,"o":12.515,"t":"2026-10-12T17:25:00Z","v":24482,"vw":12.52814},{"c":12.565,"h":12.58,"l":12.555,"n":235,"o":12.58,"t":"2026-10-12T17:30:00Z","v":27141,"vw":12.571493},{"c":12.56,"h":12.58,"l":12.56,"n":253,"o":12.565,"t":"2026-10-12T17:35:00Z","v":30919,"vw":12.572301},{"c":12.58,"h":12.59,"l":12.545,"n":169,"o":12.565,"t":"2026-10-12T17:40:00Z","v":17880,"vw":12.574635},{"c":12.575,"h":12.605,"l":12.57,"n":198,"o":12.575,"t":"2026-10-12T17:45:00Z","v":19174,"vw":12.587513},{"c":12.5699,"h":12.585,"l":12.53,"n":238,"o":12.575,"t":"2026-10-12T17:50:00Z","v":26000,"vw":12.556001},{"c":12.59,"h":12.59,"l":12.555,"n":168,"o":12.56,"t":"2026-10-12T17:55:00Z","v":16362,"vw":12.573225},{"c":12.605,"h":12.605,"l":12.575,"n":169,"o":12.585,"t":"2026-10-12T18:00:00Z","v":35443,"vw":12.591437},{"c":12.635,"h":12.6479,"l":12.605,"n":186,"o":12.605,"t":"2026-10-12T18:05:00Z","v":17719,"vw":12.627746},{"c":12.63,"h":12.645,"l":12.625,"n":205,"o":12.635,"t":"2026-10-12T18:10:00Z","v":16488,"vw":12.633711},{"c":12.6,"h":12.625,"l":12.59,"n":162,"o":12.62,"t":"2026-10-12T18:15:00Z","v":15948,"vw":12.607618},{"c":12.605,"h":12.605,"l":12.595,"n":128,"o":12.595,"t":"2026-10-12T18:20:00Z","v":9819,"vw":12.59944},{"c":12.595,"h":12.6,"l":12.56,"n":237,"o":12.6,"t":"2026-10-12T18:25:00Z","v":24443,"vw":12.580771},{"c":12.595,"h":12.605,"l":12.59,"n":128,"o":12.595,"t":"2026-10-12T18:30:00Z","v":13144,"vw":12.595624},{"c":12.649,"h":12.649,"l":12.595,"n":325,"o":12.6,"t":"2026-10-12T18:35:00Z","v":70381,"vw":12.613772},{"c":12.67,"h":12.68,"l":12.65,"n":172,"o":12.65,"t":"2026-10-12T18:40:00Z","v":20371,"vw":12.662916},{"c":12.64,"h":12.6781,"l":12.64,"n":186,"o":12.675,"t":"2026-10-12T18:45:00Z","v":16997,"vw":12.662876},{"c":12.6295,"h":12.63,"l":12.615,"n":132,"o":12.63,"t":"2026-10-12T18:50:00Z","v":9688,"vw":12.623213},{"c":12.595,"h":12.645,"l":12.59,"n":245,"o":12.625,"t":"2026-10-12T18:55:00Z","v":35700,"vw":12.625843},{"c":12.67,"h":12.675,"l":12.595,"n":221,"o":12.595,"t":"2026-10-12T19:00:00Z","v":21149,"vw":12.630843},{"c":12.62,"h":12.665,"l":12.615,"n":217,"o":12.665,"t":"2026-10-12T19:05:00Z","v":17862,"vw":12.641862},{"c":12.6,"h":12.62,"l":12.5802,"n":158,"o":12.6141,"t":"2026-10-12T19:10:00Z","v":18172,"vw":12.598986},{"c":12.605,"h":12.6328,"l":12.595,"n":286,"o":12.605,"t":"2026-10-12T19:15:00Z","v":22329,"vw":12.615766},{"c":12.595,"h":12.609,"l":12.575,"n":166,"o":12.609,"t":"2026-10-12T19:20:00Z","v":13596,"vw":12.588979},{"c":12.56,"h":12.59,"l":12.552,"n":368,"o":12.59,"t":"2026-10-12T19:25:00Z","v":57651,"vw":12.571709},{"c":12.62,"h":12.655,"l":12.555,"n":655,"o":12.56,"t":"2026-10-12T19:30:00Z","v":102928,"vw":12.605191},{"c":12.65,"h":12.65,"l":12.615,"n":317,"o":12.62,"t":"2026-10-12T19:35:00Z","v":27435,"vw":12.63378},{"c":12.65,"h":12.675,"l":12.635,"n":471,"o":12.645,"t":"2026-10-12T19:40:00Z","v":50977,"vw":12.652048},{"c":12.665,"h":12.68,"l":12.64,"n":472,"o":12.655,"t":"2026-10-12T19:45:00Z","v":51222,"vw":12.656639},{"c":12.71,"h":12.73,"l":12.64,"n":1068,"o":12.68,"t":"2026-10-12T19:50:00Z","v":130515,"vw":12.685925},{"c":12.64,"h":12.7,"l":12.625,"n":2723,"o":12.69,"t":"2026-10-12T19:55:00Z","v":423479,"vw":12.652045},{"c":12.79,"h":12.79,"l":12.635,"n":43,"o":12.635,"t":"2026-10-12T20:00:00Z","v":1046836,"vw":12.635248},{"c":12.79,"h":12.79,"l":12.7341,"n":6,"o":12.79,"t":"2026-10-12T20:15:00Z","v":922,"vw":12.782528},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-12T21:25:00Z","v":432,"vw":12.63},{"c":12.65,"h":12.65,"l":12.64,"n":2,"o":12.64,"t":"2026-10-12T21:30:00Z","v":500,"vw":12.644},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-12T21:40:00Z","v":141,"vw":12.63},{"c":12.64,"h":12.64,"l":12.64,"n":7,"o":12.64,"t":"2026-10-12T21:50:00Z","v":700,"vw":12.64},{"c":12.6304,"h":12.6304,"l":12.6304,"n":1,"o":12.6304,"t":"2026-10-12T22:05:00Z","v":538,"vw":12.6304},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-12T22:10:00Z","v":200,"vw":12.62},{"c":12.6324,"h":12.6324,"l":12.6324,"n":2,"o":12.6324,"t":"2026-10-12T22:35:00Z","v":120,"vw":12.6324},{"c":12.65,"h":12.65,"l":12.65,"n":5,"o":12.65,"t":"2026-10-12T22:40:00Z","v":109,"vw":12.65},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-12T22:45:00Z","v":425,"vw":12.62},{"c":12.62,"h":12.64,"l":12.62,"n":9,"o":12.64,"t":"2026-10-12T22:50:00Z","v":775,"vw":12.625714},{"c":12.68,"h":12.68,"l":12.65,"n":2,"o":12.65,"t":"2026-10-12T23:00:00Z","v":247,"vw":12.667854},{"c":12.6834,"h":12.6834,"l":12.6834,"n":2,"o":12.6834,"t":"2026-10-12T23:15:00Z","v":117,"vw":12.6834},{"c":12.6876,"h":12.6876,"l":12.6876,"n":1,"o":12.6876,"t":"2026-10-12T23:30:00Z","v":100,"vw":12.6876},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-12T23:45:00Z","v":419,"vw":12.68},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-12T23:55:00Z","v":100,"vw":12.45},{"c":12.6,"h":12.647,"l":12.52,"n":108,"o":12.54,"t":"2026-10-13T08:00:00Z","v":9569,"vw":12.59175},{"c":12.6,"h":12.6,"l":12.6,"n":6,"o":12.6,"t":"2026-10-13T08:05:00Z","v":372,"vw":12.6},{"c":12.58,"h":12.58,"l":12.5318,"n":73,"o":12.58,"t":"2026-10-13T08:30:00Z","v":80998,"vw":12.532161},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-13T09:10:00Z","v":300,"vw":12.59},{"c":12.6,"h":12.61,"l":12.6,"n":4,"o":12.61,"t":"2026-10-13T10:40:00Z","v":864,"vw":12.604489},{"c":12.6,"h":12.6,"l":12.58,"n":9,"o":12.58,"t":"2026-10-13T10:55:00Z","v":668,"vw":12.596667},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T11:05:00Z","v":301,"vw":12.6},{"c":12.64,"h":12.64,"l":12.6,"n":6,"o":12.6,"t":"2026-10-13T11:15:00Z","v":7174,"vw":12.603107},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-13T11:30:00Z","v":151,"vw":12.57},{"c":12.53,"h":12.53,"l":12.52,"n":10,"o":12.52,"t":"2026-10-13T11:45:00Z","v":453,"vw":12.526494},{"c":12.59,"h":12.59,"l":12.55,"n":4,"o":12.55,"t":"2026-10-13T11:55:00Z","v":337,"vw":12.566492},{"c":12.53,"h":12.53,"l":12.53,"n":7,"o":12.53,"t":"2026-10-13T12:00:00Z","v":204,"vw":12.53},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-13T12:05:00Z","v":106,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":6,"o":12.52,"t":"2026-10-13T12:10:00Z","v":7052,"vw":12.52},{"c":12.49,"h":12.5,"l":12.49,"n":20,"o":12.5,"t":"2026-10-13T12:15:00Z","v":1147,"vw":12.499091},{"c":12.51,"h":12.51,"l":12.45,"n":3,"o":12.45,"t":"2026-10-13T12:25:00Z","v":400,"vw":12.4775},{"c":12.61,"h":12.61,"l":12.5,"n":2,"o":12.5,"t":"2026-10-13T12:35:00Z","v":250,"vw":12.544},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-13T12:40:00Z","v":110,"vw":12.55},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-13T12:45:00Z","v":341,"vw":12.5},{"c":12.47,"h":12.51,"l":12.47,"n":35,"o":12.51,"t":"2026-10-13T13:00:00Z","v":11515,"vw":12.500013},{"c":12.42,"h":12.45,"l":12.42,"n":41,"o":12.45,"t":"2026-10-13T13:05:00Z","v":17009,"vw":12.43999},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-13T13:10:00Z","v":615,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-13T13:15:00Z","v":550,"vw":12.4},{"c":12.4,"h":12.4,"l":12.35,"n":7,"o":12.35,"t":"2026-10-13T13:20:00Z","v":1272,"vw":12.379352},{"c":12.51,"h":12.51,"l":12.49,"n":11,"o":12.49,"t":"2026-10-13T13:25:00Z","v":1399,"vw":12.493206},{"c":12.36,"h":12.53,"l":12.2,"n":720,"o":12.53,"t":"2026-10-13T13:30:00Z","v":117514,"vw":12.364301},{"c":12.45,"h":12.54,"l":12.375,"n":277,"o":12.375,"t":"2026-10-13T13:35:00Z","v":32685,"vw":12.484936},{"c":12.56,"h":12.56,"l":12.42,"n":281,"o":12.44,"t":"2026-10-13T13:40:00Z","v":14495,"vw":12.475623},{"c":12.33,"h":12.555,"l":12.31,"n":233,"o":12.55,"t":"2026-10-13T13:45:00Z","v":29885,"vw":12.429907},{"c":12.315,"h":12.35,"l":12.2705,"n":260,"o":12.35,"t":"2026-10-13T13:50:00Z","v":54474,"vw":12.322256},{"c":12.35,"h":12.38,"l":12.31,"n":207,"o":12.32,"t":"2026-10-13T13:55:00Z","v":29298,"vw":12.340201},{"c":12.4601,"h":12.48,"l":12.37,"n":380,"o":12.37,"t":"2026-10-13T14:00:00Z","v":60099,"vw":12.435143},{"c":12.4,"h":12.48,"l":12.39,"n":239,"o":12.46,"t":"2026-10-13T14:05:00Z","v":21089,"vw":12.422758},{"c":12.48,"h":12.55,"l":12.38,"n":415,"o":12.39,"t":"2026-10-13T14:10:00Z","v":48127,"vw":12.482112},{"c":12.455,"h":12.5,"l":12.455,"n":243,"o":12.48,"t":"2026-10-13T14:15:00Z","v":26643,"vw":12.483853},{"c":12.49,"h":12.55,"l":12.4401,"n":280,"o":12.45,"t":"2026-10-13T14:20:00Z","v":32057,"vw":12.488952},{"c":12.475,"h":12.5,"l":12.43,"n":496,"o":12.495,"t":"2026-10-13T14:25:00Z","v":65976,"vw":12.461001},{"c":12.48,"h":12.51,"l":12.46,"n":374,"o":12.48,"t":"2026-10-13T14:30:00Z","v":40974,"vw":12.492383},{"c":12.5186,"h":12.555,"l":12.455,"n":730,"o":12.47,"t":"2026-10-13T14:35:00Z","v":104239,"vw":12.500578},{"c":12.6,"h":12.62,"l":12.51,"n":335,"o":12.53,"t":"2026-10-13T14:40:00Z","v":40236,"vw":12.564195},{"c":12.655,"h":12.72,"l":12.595,"n":556,"o":12.6,"t":"2026-10-13T14:45:00Z","v":71703,"vw":12.679375},{"c":12.625,"h":12.685,"l":12.62,"n":345,"o":12.655,"t":"2026-10-13T14:50:00Z","v":25749,"vw":12.655633},{"c":12.63,"h":12.66,"l":12.615,"n":246,"o":12.63,"t":"2026-10-13T14:55:00Z","v":15282,"vw":12.640143},{"c":12.67,"h":12.69,"l":12.61,"n":417,"o":12.6318,"t":"2026-10-13T15:00:00Z","v":35990,"vw":12.644545},{"c":12.5,"h":12.66,"l":12.48,"n":632,"o":12.66,"t":"2026-10-13T15:05:00Z","v":77709,"vw":12.541936},{"c":12.59,"h":12.59,"l":12.4905,"n":296,"o":12.4905,"t":"2026-10-13T15:10:00Z","v":31138,"vw":12.556042},{"c":12.56,"h":12.62,"l":12.56,"n":265,"o":12.59,"t":"2026-10-13T15:15:00Z","v":32274,"vw":12.585784},{"c":12.58,"h":12.595,"l":12.58,"n":92,"o":12.58,"t":"2026-10-13T15:20:00Z","v":7918,"vw":12.584409},{"c":12.53,"h":12.61,"l":12.53,"n":197,"o":12.585,"t":"2026-10-13T15:25:00Z","v":23274,"vw":12.579151},{"c":12.515,"h":12.52,"l":12.48,"n":240,"o":12.52,"t":"2026-10-13T15:30:00Z","v":24601,"vw":12.50253},{"c":12.54,"h":12.5425,"l":12.48,"n":264,"o":12.51,"t":"2026-10-13T15:35:00Z","v":22544,"vw":12.506888},{"c":12.56,"h":12.57,"l":12.535,"n":212,"o":12.535,"t":"2026-10-13T15:40:00Z","v":18964,"vw":12.549116},{"c":12.495,"h":12.55,"l":12.49,"n":200,"o":12.55,"t":"2026-10-13T15:45:00Z","v":13996,"vw":12.524581},{"c":12.515,"h":12.52,"l":12.485,"n":207,"o":12.495,"t":"2026-10-13T15:50:00Z","v":12123,"vw":12.501319},{"c":12.54,"h":12.55,"l":12.5,"n":226,"o":12.515,"t":"2026-10-13T15:55:00Z","v":14604,"vw":12.520129},{"c":12.54,"h":12.58,"l":12.53,"n":217,"o":12.54,"t":"2026-10-13T16:00:00Z","v":21728,"vw":12.547337},{"c":12.52,"h":12.55,"l":12.4901,"n":177,"o":12.55,"t":"2026-10-13T16:05:00Z","v":13148,"vw":12.513445},{"c":12.53,"h":12.55,"l":12.5099,"n":165,"o":12.515,"t":"2026-10-13T16:10:00Z","v":20225,"vw":12.531346},{"c":12.495,"h":12.535,"l":12.485,"n":224,"o":12.53,"t":"2026-10-13T16:15:00Z","v":17875,"vw":12.516398},{"c":12.48,"h":12.5,"l":12.465,"n":228,"o":12.495,"t":"2026-10-13T16:20:00Z","v":22024,"vw":12.48431},{"c":12.5499,"h":12.55,"l":12.4701,"n":299,"o":12.4801,"t":"2026-10-13T16:25:00Z","v":39137,"vw":12.509025},{"c":12.57,"h":12.59,"l":12.545,"n":207,"o":12.55,"t":"2026-10-13T16:30:00Z","v":15997,"vw":12.560094},{"c":12.58,"h":12.585,"l":12.55,"n":228,"o":12.57,"t":"2026-10-13T16:35:00Z","v":22716,"vw":12.567808},{"c":12.595,"h":12.6,"l":12.57,"n":254,"o":12.575,"t":"2026-10-13T16:40:00Z","v":25592,"vw":12.58203},{"c":12.575,"h":12.61,"l":12.57,"n":163,"o":12.595,"t":"2026-10-13T16:45:00Z","v":9844,"vw":12.592116},{"c":12.58,"h":12.6,"l":12.565,"n":238,"o":12.57,"t":"2026-10-13T16:50:00Z","v":21104,"vw":12.582722},{"c":12.5499,"h":12.58,"l":12.5499,"n":143,"o":12.58,"t":"2026-10-13T16:55:00Z","v":8423,"vw":12.556324},{"c":12.54,"h":12.585,"l":12.54,"n":244,"o":12.545,"t":"2026-10-13T17:00:00Z","v":22610,"vw":12.566871},{"c":12.53,"h":12.555,"l":12.53,"n":149,"o":12.535,"t":"2026-10-13T17:05:00Z","v":9081,"vw":12.543295},{"c":12.505,"h":12.525,"l":12.485,"n":224,"o":12.525,"t":"2026-10-13T17:10:00Z","v":11510,"vw":12.503628},{"c":12.475,"h":12.505,"l":12.47,"n":236,"o":12.505,"t":"2026-10-13T17:15:00Z","v":15545,"vw":12.487702},{"c":12.585,"h":12.605,"l":12.475,"n":470,"o":12.475,"t":"2026-10-13T17:20:00Z","v":59219,"vw":12.537237},{"c":12.625,"h":12.63,"l":12.6,"n":174,"o":12.6,"t":"2026-10-13T17:25:00Z","v":10779,"vw":12.608879},{"c":12.6001,"h":12.64,"l":12.6001,"n":259,"o":12.62,"t":"2026-10-13T17:30:00Z","v":19528,"vw":12.623368},{"c":12.61,"h":12.62,"l":12.6,"n":177,"o":12.61,"t":"2026-10-13T17:35:00Z","v":12559,"vw":12.60985},{"c":12.56,"h":12.615,"l":12.56,"n":295,"o":12.61,"t":"2026-10-13T17:40:00Z","v":28745,"vw":12.592332},{"c":12.54,"h":12.555,"l":12.525,"n":333,"o":12.555,"t":"2026-10-13T17:45:00Z","v":29946,"vw":12.538478},{"c":12.54,"h":12.55,"l":12.51,"n":171,"o":12.5301,"t":"2026-10-13T17:50:00Z","v":17358,"vw":12.529787},{"c":12.51,"h":12.545,"l":12.51,"n":202,"o":12.54,"t":"2026-10-13T17:55:00Z","v":13153,"vw":12.529437},{"c":12.505,"h":12.525,"l":12.47,"n":273,"o":12.515,"t":"2026-10-13T18:00:00Z","v":26999,"vw":12.499524},{"c":12.555,"h":12.555,"l":12.5,"n":231,"o":12.505,"t":"2026-10-13T18:05:00Z","v":20357,"vw":12.513943},{"c":12.52,"h":12.555,"l":12.52,"n":211,"o":12.555,"t":"2026-10-13T18:10:00Z","v":15910,"vw":12.534016},{"c":12.545,"h":12.55,"l":12.515,"n":195,"o":12.525,"t":"2026-10-13T18:15:00Z","v":21302,"vw":12.527315},{"c":12.56,"h":12.57,"l":12.55,"n":217,"o":12.55,"t":"2026-10-13T18:20:00Z","v":16853,"vw":12.556953},{"c":12.575,"h":12.575,"l":12.54,"n":225,"o":12.555,"t":"2026-10-13T18:25:00Z","v":20449,"vw":12.557755},{"c":12.575,"h":12.59,"l":12.57,"n":173,"o":12.58,"t":"2026-10-13T18:30:00Z","v":11682,"vw":12.577332},{"c":12.545,"h":12.58,"l":12.545,"n":274,"o":12.58,"t":"2026-10-13T18:35:00Z","v":27860,"vw":12.566685},{"c":12.535,"h":12.545,"l":12.53,"n":226,"o":12.545,"t":"2026-10-13T18:40:00Z","v":18968,"vw":12.537226},{"c":12.53,"h":12.56,"l":12.53,"n":232,"o":12.54,"t":"2026-10-13T18:45:00Z","v":17660,"vw":12.546908},{"c":12.56,"h":12.565,"l":12.52,"n":222,"o":12.525,"t":"2026-10-13T18:50:00Z","v":21418,"vw":12.543777},{"c":12.52,"h":12.555,"l":12.51,"n":285,"o":12.555,"t":"2026-10-13T18:55:00Z","v":28795,"vw":12.536047},{"c":12.535,"h":12.545,"l":12.5,"n":203,"o":12.51,"t":"2026-10-13T19:00:00Z","v":18597,"vw":12.528616},{"c":12.555,"h":12.555,"l":12.515,"n":387,"o":12.535,"t":"2026-10-13T19:05:00Z","v":52096,"vw":12.538744},{"c":12.56,"h":12.585,"l":12.545,"n":299,"o":12.555,"t":"2026-10-13T19:10:00Z","v":27738,"vw":12.566543},{"c":12.535,"h":12.56,"l":12.535,"n":230,"o":12.55,"t":"2026-10-13T19:15:00Z","v":22698,"vw":12.548454},{"c":12.535,"h":12.54,"l":12.515,"n":251,"o":12.53,"t":"2026-10-13T19:20:00Z","v":24761,"vw":12.528049},{"c":12.575,"h":12.575,"l":12.535,"n":306,"o":12.535,"t":"2026-10-13T19:25:00Z","v":28645,"vw":12.559305},{"c":12.585,"h":12.6,"l":12.535,"n":473,"o":12.575,"t":"2026-10-13T19:30:00Z","v":62363,"vw":12.573504},{"c":12.655,"h":12.66,"l":12.565,"n":603,"o":12.585,"t":"2026-10-13T19:35:00Z","v":77654,"vw":12.603098},{"c":12.675,"h":12.68,"l":12.65,"n":399,"o":12.66,"t":"2026-10-13T19:40:00Z","v":31716,"vw":12.668736},{"c":12.575,"h":12.68,"l":12.56,"n":2166,"o":12.675,"t":"2026-10-13T19:45:00Z","v":284535,"vw":12.592682},{"c":12.63,"h":12.645,"l":12.57,"n":815,"o":12.57,"t":"2026-10-13T19:50:00Z","v":84678,"vw":12.606597},{"c":12.61,"h":12.675,"l":12.6,"n":2334,"o":12.64,"t":"2026-10-13T19:55:00Z","v":309894,"vw":12.643801},{"c":12.61,"h":12.61,"l":12.61,"n":37,"o":12.61,"t":"2026-10-13T20:00:00Z","v":196767,"vw":12.61},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-13T20:05:00Z","v":100,"vw":12.5},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-13T20:45:00Z","v":170,"vw":12.62},{"c":12.7069,"h":12.7069,"l":12.7069,"n":1,"o":12.7069,"t":"2026-10-13T20:55:00Z","v":225,"vw":12.7069},{"c":12.7,"h":12.7,"l":12.665,"n":2,"o":12.665,"t":"2026-10-13T21:10:00Z","v":200,"vw":12.6825},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-13T21:20:00Z","v":105,"vw":12.71},{"c":12.61,"h":12.72,"l":12.61,"n":3,"o":12.72,"t":"2026-10-13T21:25:00Z","v":225,"vw":12.665},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-13T21:40:00Z","v":361,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-13T21:45:00Z","v":251,"vw":12.72},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-13T22:05:00Z","v":300,"vw":12.71},{"c":12.6,"h":12.61,"l":12.6,"n":4,"o":12.61,"t":"2026-10-13T22:20:00Z","v":571,"vw":12.604},{"c":12.64,"h":12.64,"l":12.64,"n":4,"o":12.64,"t":"2026-10-13T22:40:00Z","v":319,"vw":12.64},{"c":12.7047,"h":12.7047,"l":12.7047,"n":1,"o":12.7047,"t":"2026-10-13T23:55:00Z","v":170,"vw":12.7047},{"c":12.75,"h":12.8,"l":12.73,"n":58,"o":12.77,"t":"2026-10-14T08:00:00Z","v":4410,"vw":12.750178},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-14T08:20:00Z","v":588,"vw":12.7},{"c":12.85,"h":12.85,"l":12.84,"n":17,"o":12.85,"t":"2026-10-14T08:30:00Z","v":1288,"vw":12.846736},{"c":12.84,"h":12.84,"l":12.84,"n":5,"o":12.84,"t":"2026-10-14T08:35:00Z","v":637,"vw":12.84},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-14T08:55:00Z","v":110,"vw":12.71},{"c":12.72,"h":12.72,"l":12.72,"n":4,"o":12.72,"t":"2026-10-14T09:00:00Z","v":211,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-14T09:05:00Z","v":492,"vw":12.72},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-10-14T09:25:00Z","v":317,"vw":12.76},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-14T09:45:00Z","v":105,"vw":12.86},{"c":12.7701,"h":12.7701,"l":12.7701,"n":1,"o":12.7701,"t":"2026-10-14T10:05:00Z","v":200,"vw":12.7701},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-14T10:30:00Z","v":357,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-14T10:40:00Z","v":524,"vw":12.72},{"c":12.67,"h":12.68,"l":12.67,"n":19,"o":12.68,"t":"2026-10-14T11:00:00Z","v":2494,"vw":12.670425},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-14T11:20:00Z","v":480,"vw":12.78},{"c":12.7614,"h":12.7614,"l":12.7614,"n":2,"o":12.7614,"t":"2026-10-14T11:35:00Z","v":204,"vw":12.7614},{"c":12.74,"h":12.74,"l":12.74,"n":7,"o":12.74,"t":"2026-10-14T11:45:00Z","v":500,"vw":12.74},{"c":12.7715,"h":12.7715,"l":12.7715,"n":1,"o":12.7715,"t":"2026-10-14T11:50:00Z","v":1000,"vw":12.7715},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-14T12:25:00Z","v":250,"vw":12.74},{"c":12.4,"h":12.67,"l":12.3732,"n":93,"o":12.67,"t":"2026-10-14T12:30:00Z","v":10108,"vw":12.551969},{"c":12.45,"h":12.45,"l":12.45,"n":9,"o":12.45,"t":"2026-10-14T12:35:00Z","v":1896,"vw":12.45},{"c":12.3786,"h":12.3786,"l":12.3786,"n":2,"o":12.3786,"t":"2026-10-14T12:40:00Z","v":275,"vw":12.3786},{"c":12.49,"h":12.49,"l":12.41,"n":12,"o":12.48,"t":"2026-10-14T12:45:00Z","v":2138,"vw":12.454639},{"c":12.46,"h":12.4604,"l":12.41,"n":15,"o":12.4604,"t":"2026-10-14T12:50:00Z","v":5346,"vw":12.423971},{"c":12.46,"h":12.47,"l":12.46,"n":9,"o":12.47,"t":"2026-10-14T12:55:00Z","v":5130,"vw":12.460198},{"c":12.4,"h":12.41,"l":12.4,"n":6,"o":12.41,"t":"2026-10-14T13:00:00Z","v":3350,"vw":12.400769},{"c":12.42,"h":12.42,"l":12.41,"n":3,"o":12.41,"t":"2026-10-14T13:05:00Z","v":270,"vw":12.414545},{"c":12.42,"h":12.42,"l":12.4142,"n":4,"o":12.4142,"t":"2026-10-14T13:15:00Z","v":290,"vw":12.416607},{"c":12.4,"h":12.4,"l":12.4,"n":28,"o":12.4,"t":"2026-10-14T13:25:00Z","v":6991,"vw":12.4},{"c":12.42,"h":12.51,"l":12.26,"n":532,"o":12.37,"t":"2026-10-14T13:30:00Z","v":91995,"vw":12.368566},{"c":12.63,"h":12.689,"l":12.42,"n":438,"o":12.42,"t":"2026-10-14T13:35:00Z","v":100107,"vw":12.551271},{"c":12.75,"h":12.785,"l":12.6,"n":286,"o":12.63,"t":"2026-10-14T13:40:00Z","v":34246,"vw":12.698207},{"c":12.75,"h":12.78,"l":12.67,"n":378,"o":12.745,"t":"2026-10-14T13:45:00Z","v":38755,"vw":12.724088},{"c":12.695,"h":12.84,"l":12.665,"n":278,"o":12.755,"t":"2026-10-14T13:50:00Z","v":54435,"vw":12.753547},{"c":12.58,"h":12.713,"l":12.58,"n":235,"o":12.7,"t":"2026-10-14T13:55:00Z","v":32771,"vw":12.618654},{"c":12.61,"h":12.67,"l":12.5453,"n":337,"o":12.59,"t":"2026-10-14T14:00:00Z","v":40042,"vw":12.617197},{"c":12.51,"h":12.595,"l":12.478,"n":340,"o":12.595,"t":"2026-10-14T14:05:00Z","v":48360,"vw":12.508161},{"c":12.515,"h":12.56,"l":12.49,"n":289,"o":12.53,"t":"2026-10-14T14:10:00Z","v":31026,"vw":12.519782},{"c":12.51,"h":12.61,"l":12.495,"n":414,"o":12.5401,"t":"2026-10-14T14:15:00Z","v":43796,"vw":12.552305},{"c":12.5,"h":12.51,"l":12.4601,"n":242,"o":12.5,"t":"2026-10-14T14:20:00Z","v":24081,"vw":12.487001},{"c":12.52,"h":12.53,"l":12.43,"n":316,"o":12.5,"t":"2026-10-14T14:25:00Z","v":37039,"vw":12.472667},{"c":12.48,"h":12.53,"l":12.44,"n":357,"o":12.525,"t":"2026-10-14T14:30:00Z","v":62588,"vw":12.482667},{"c":12.46,"h":12.5,"l":12.45,"n":274,"o":12.49,"t":"2026-10-14T14:35:00Z","v":34397,"vw":12.472026},{"c":12.53,"h":12.54,"l":12.445,"n":238,"o":12.45,"t":"2026-10-14T14:40:00Z","v":37094,"vw":12.497385},{"c":12.49,"h":12.57,"l":12.49,"n":213,"o":12.54,"t":"2026-10-14T14:45:00Z","v":20500,"vw":12.522702},{"c":12.5,"h":12.5,"l":12.43,"n":300,"o":12.47,"t":"2026-10-14T14:50:00Z","v":37487,"vw":12.461463},{"c":12.43,"h":12.52,"l":12.43,"n":263,"o":12.495,"t":"2026-10-14T14:55:00Z","v":25101,"vw":12.486033},{"c":12.415,"h":12.425,"l":12.38,"n":316,"o":12.42,"t":"2026-10-14T15:00:00Z","v":58388,"vw":12.404673},{"c":12.41,"h":12.44,"l":12.38,"n":309,"o":12.403,"t":"2026-10-14T15:05:00Z","v":33155,"vw":12.41797},{"c":12.41,"h":12.42,"l":12.3518,"n":271,"o":12.41,"t":"2026-10-14T15:10:00Z","v":28219,"vw":12.383895},{"c":12.5008,"h":12.51,"l":12.39,"n":442,"o":12.41,"t":"2026-10-14T15:15:00Z","v":42320,"vw":12.466945},{"c":12.57,"h":12.61,"l":12.51,"n":376,"o":12.51,"t":"2026-10-14T15:20:00Z","v":57204,"vw":12.552245},{"c":12.6,"h":12.63,"l":12.56,"n":356,"o":12.57,"t":"2026-10-14T15:25:00Z","v":39193,"vw":12.591909},{"c":12.55,"h":12.63,"l":12.55,"n":278,"o":12.61,"t":"2026-10-14T15:30:00Z","v":38214,"vw":12.570831},{"c":12.53,"h":12.565,"l":12.515,"n":258,"o":12.545,"t":"2026-10-14T15:35:00Z","v":34659,"vw":12.538446},{"c":12.54,"h":12.57,"l":12.53,"n":393,"o":12.53,"t":"2026-10-14T15:40:00Z","v":36185,"vw":12.556072},{"c":12.54,"h":12.58,"l":12.5307,"n":242,"o":12.55,"t":"2026-10-14T15:45:00Z","v":20598,"vw":12.54867},{"c":12.585,"h":12.59,"l":12.54,"n":260,"o":12.545,"t":"2026-10-14T15:50:00Z","v":18262,"vw":12.552747},{"c":12.465,"h":12.58,"l":12.465,"n":229,"o":12.58,"t":"2026-10-14T15:55:00Z","v":15670,"vw":12.5281},{"c":12.41,"h":12.47,"l":12.4,"n":274,"o":12.46,"t":"2026-10-14T16:00:00Z","v":30247,"vw":12.435886},{"c":12.42,"h":12.4314,"l":12.39,"n":141,"o":12.405,"t":"2026-10-14T16:05:00Z","v":14292,"vw":12.412577},{"c":12.37,"h":12.43,"l":12.37,"n":343,"o":12.43,"t":"2026-10-14T16:10:00Z","v":50833,"vw":12.390242},{"c":12.495,"h":12.495,"l":12.38,"n":324,"o":12.385,"t":"2026-10-14T16:15:00Z","v":48916,"vw":12.430398},{"c":12.45,"h":12.495,"l":12.43,"n":178,"o":12.495,"t":"2026-10-14T16:20:00Z","v":12943,"vw":12.457635},{"c":12.48,"h":12.5,"l":12.47,"n":164,"o":12.47,"t":"2026-10-14T16:25:00Z","v":29002,"vw":12.47387},{"c":12.515,"h":12.52,"l":12.475,"n":190,"o":12.4755,"t":"2026-10-14T16:30:00Z","v":12223,"vw":12.498266},{"c":12.51,"h":12.52,"l":12.49,"n":236,"o":12.52,"t":"2026-10-14T16:35:00Z","v":26869,"vw":12.50553},{"c":12.52,"h":12.53,"l":12.48,"n":265,"o":12.5,"t":"2026-10-14T16:40:00Z","v":19369,"vw":12.509171},{"c":12.51,"h":12.555,"l":12.501,"n":244,"o":12.52,"t":"2026-10-14T16:45:00Z","v":31185,"vw":12.533065},{"c":12.49,"h":12.51,"l":12.49,"n":201,"o":12.5,"t":"2026-10-14T16:50:00Z","v":22059,"vw":12.501976},{"c":12.51,"h":12.52,"l":12.46,"n":265,"o":12.48,"t":"2026-10-14T16:55:00Z","v":35349,"vw":12.498999},{"c":12.56,"h":12.56,"l":12.5,"n":231,"o":12.515,"t":"2026-10-14T17:00:00Z","v":26337,"vw":12.541902},{"c":12.54,"h":12.56,"l":12.525,"n":174,"o":12.55,"t":"2026-10-14T17:05:00Z","v":28306,"vw":12.54411},{"c":12.475,"h":12.55,"l":12.475,"n":238,"o":12.55,"t":"2026-10-14T17:10:00Z","v":29052,"vw":12.506824},{"c":12.445,"h":12.5,"l":12.445,"n":129,"o":12.48,"t":"2026-10-14T17:15:00Z","v":13490,"vw":12.470178},{"c":12.45,"h":12.455,"l":12.4,"n":277,"o":12.45,"t":"2026-10-14T17:20:00Z","v":45974,"vw":12.428254},{"c":12.4301,"h":12.445,"l":12.415,"n":142,"o":12.445,"t":"2026-10-14T17:25:00Z","v":12889,"vw":12.424706},{"c":12.47,"h":12.48,"l":12.44,"n":195,"o":12.44,"t":"2026-10-14T17:30:00Z","v":20298,"vw":12.46264},{"c":12.4599,"h":12.46,"l":12.43,"n":195,"o":12.46,"t":"2026-10-14T17:35:00Z","v":21321,"vw":12.447919},{"c":12.45,"h":12.45,"l":12.41,"n":223,"o":12.44,"t":"2026-10-14T17:40:00Z","v":33707,"vw":12.42255},{"c":12.425,"h":12.44,"l":12.42,"n":191,"o":12.44,"t":"2026-10-14T17:45:00Z","v":26955,"vw":12.432632},{"c":12.412,"h":12.43,"l":12.412,"n":199,"o":12.42,"t":"2026-10-14T17:50:00Z","v":13290,"vw":12.419932},{"c":12.47,"h":12.47,"l":12.41,"n":234,"o":12.41,"t":"2026-10-14T17:55:00Z","v":19791,"vw":12.439917},{"c":12.43,"h":12.49,"l":12.43,"n":240,"o":12.46,"t":"2026-10-14T18:00:00Z","v":14476,"vw":12.455714},{"c":12.43,"h":12.445,"l":12.4,"n":267,"o":12.43,"t":"2026-10-14T18:05:00Z","v":37929,"vw":12.423348},{"c":12.455,"h":12.475,"l":12.415,"n":190,"o":12.42,"t":"2026-10-14T18:10:00Z","v":12959,"vw":12.450708},{"c":12.42,"h":12.4645,"l":12.42,"n":178,"o":12.46,"t":"2026-10-14T18:15:00Z","v":11605,"vw":12.438721},{"c":12.44,"h":12.45,"l":12.39,"n":269,"o":12.405,"t":"2026-10-14T18:20:00Z","v":26917,"vw":12.40936},{"c":12.42,"h":12.455,"l":12.4101,"n":260,"o":12.4478,"t":"2026-10-14T18:25:00Z","v":27459,"vw":12.433065},{"c":12.41,"h":12.435,"l":12.39,"n":181,"o":12.43,"t":"2026-10-14T18:30:00Z","v":16902,"vw":12.413625},{"c":12.36,"h":12.41,"l":12.36,"n":241,"o":12.41,"t":"2026-10-14T18:35:00Z","v":22160,"vw":12.387859},{"c":12.36,"h":12.375,"l":12.335,"n":284,"o":12.365,"t":"2026-10-14T18:40:00Z","v":41732,"vw":12.357331},{"c":12.37,"h":12.38,"l":12.35,"n":168,"o":12.35,"t":"2026-10-14T18:45:00Z","v":22822,"vw":12.371534},{"c":12.345,"h":12.375,"l":12.33,"n":221,"o":12.365,"t":"2026-10-14T18:50:00Z","v":17770,"vw":12.348193},{"c":12.36,"h":12.36,"l":12.345,"n":234,"o":12.345,"t":"2026-10-14T18:55:00Z","v":17876,"vw":12.350528},{"c":12.3001,"h":12.36,"l":12.29,"n":341,"o":12.36,"t":"2026-10-14T19:00:00Z","v":49289,"vw":12.317978},{"c":12.345,"h":12.35,"l":12.29,"n":283,"o":12.3,"t":"2026-10-14T19:05:00Z","v":48142,"vw":12.317275},{"c":12.375,"h":12.385,"l":12.345,"n":243,"o":12.345,"t":"2026-10-14T19:10:00Z","v":28886,"vw":12.369873},{"c":12.39,"h":12.395,"l":12.3601,"n":244,"o":12.375,"t":"2026-10-14T19:15:00Z","v":28098,"vw":12.379863},{"c":12.445,"h":12.445,"l":12.385,"n":224,"o":12.385,"t":"2026-10-14T19:20:00Z","v":20546,"vw":12.41144},{"c":12.435,"h":12.46,"l":12.42,"n":521,"o":12.45,"t":"2026-10-14T19:25:00Z","v":56039,"vw":12.444745},{"c":12.46,"h":12.47,"l":12.435,"n":392,"o":12.44,"t":"2026-10-14T19:30:00Z","v":58213,"vw":12.453039},{"c":12.405,"h":12.45,"l":12.395,"n":340,"o":12.45,"t":"2026-10-14T19:35:00Z","v":34760,"vw":12.417249},{"c":12.365,"h":12.405,"l":12.365,"n":303,"o":12.405,"t":"2026-10-14T19:40:00Z","v":30338,"vw":12.383736},{"c":12.4,"h":12.4,"l":12.332,"n":417,"o":12.365,"t":"2026-10-14T19:45:00Z","v":35696,"vw":12.350012},{"c":12.37,"h":12.4,"l":12.35,"n":667,"o":12.4,"t":"2026-10-14T19:50:00Z","v":64145,"vw":12.368998},{"c":12.365,"h":12.405,"l":12.35,"n":1453,"o":12.38,"t":"2026-10-14T19:55:00Z","v":135948,"vw":12.374878},{"c":12.37,"h":12.37,"l":12.37,"n":16,"o":12.37,"t":"2026-10-14T20:00:00Z","v":252068,"vw":12.37},{"c":12.35,"h":12.35,"l":12.35,"n":29,"o":12.35,"t":"2026-10-14T20:05:00Z","v":2541,"vw":12.35},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-14T20:10:00Z","v":116,"vw":12.37},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-14T20:20:00Z","v":325,"vw":12.29},{"c":12.31,"h":12.36,"l":12.31,"n":34,"o":12.36,"t":"2026-10-14T20:25:00Z","v":3664,"vw":12.336546},{"c":12.35,"h":12.35,"l":12.31,"n":16,"o":12.31,"t":"2026-10-14T20:30:00Z","v":2240,"vw":12.315486},{"c":12.31,"h":12.33,"l":12.31,"n":4,"o":12.33,"t":"2026-10-14T20:40:00Z","v":330,"vw":12.318333},{"c":12.36,"h":12.36,"l":12.33,"n":3,"o":12.33,"t":"2026-10-14T20:45:00Z","v":1139,"vw":12.355081},{"c":12.38,"h":12.55,"l":12.35,"n":17,"o":12.35,"t":"2026-10-14T20:50:00Z","v":2856,"vw":12.378926},{"c":12.39,"h":12.39,"l":12.39,"n":4,"o":12.39,"t":"2026-10-14T20:55:00Z","v":463,"vw":12.39},{"c":12.3801,"h":12.45,"l":12.3801,"n":5,"o":12.39,"t":"2026-10-14T21:00:00Z","v":1243,"vw":12.394616},{"c":12.5176,"h":12.5176,"l":12.5176,"n":1,"o":12.5176,"t":"2026-10-14T21:05:00Z","v":100,"vw":12.5176},{"c":12.39,"h":12.39,"l":12.38,"n":6,"o":12.38,"t":"2026-10-14T21:10:00Z","v":1935,"vw":12.381798},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-14T21:15:00Z","v":100,"vw":12.38},{"c":12.31,"h":12.31,"l":12.31,"n":4,"o":12.31,"t":"2026-10-14T21:45:00Z","v":300,"vw":12.31},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-14T21:50:00Z","v":2259,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":30,"o":12.3,"t":"2026-10-14T22:00:00Z","v":1047,"vw":12.3},{"c":12.2604,"h":12.2604,"l":12.2604,"n":5,"o":12.2604,"t":"2026-10-14T22:05:00Z","v":1631,"vw":12.2604},{"c":12.27,"h":12.27,"l":12.26,"n":12,"o":12.27,"t":"2026-10-14T22:10:00Z","v":1160,"vw":12.268059},{"c":12.27,"h":12.27,"l":12.27,"n":4,"o":12.27,"t":"2026-10-14T22:15:00Z","v":346,"vw":12.27},{"c":12.26,"h":12.27,"l":12.26,"n":20,"o":12.27,"t":"2026-10-14T22:25:00Z","v":1363,"vw":12.269225},{"c":12.1689,"h":12.23,"l":12.1689,"n":25,"o":12.23,"t":"2026-10-14T22:30:00Z","v":1245,"vw":12.181579},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-10-14T22:35:00Z","v":902,"vw":12.18},{"c":12.1601,"h":12.2,"l":12.16,"n":47,"o":12.2,"t":"2026-10-14T22:40:00Z","v":4093,"vw":12.189941},{"c":12.12,"h":12.16,"l":12.12,"n":21,"o":12.16,"t":"2026-10-14T22:45:00Z","v":2556,"vw":12.13794},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-14T23:10:00Z","v":250,"vw":12.07},{"c":12.0858,"h":12.15,"l":12.0858,"n":4,"o":12.15,"t":"2026-10-14T23:15:00Z","v":651,"vw":12.135261},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-14T23:20:00Z","v":355,"vw":12.11},{"c":12.06,"h":12.06,"l":12.06,"n":6,"o":12.06,"t":"2026-10-14T23:30:00Z","v":290,"vw":12.06},{"c":12.185,"h":12.185,"l":12.185,"n":6,"o":12.185,"t":"2026-10-14T23:35:00Z","v":500,"vw":12.185},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-14T23:40:00Z","v":203,"vw":12.18},{"c":12.11,"h":12.11,"l":12.06,"n":2,"o":12.06,"t":"2026-10-14T23:45:00Z","v":625,"vw":12.07},{"c":11.98,"h":12.02,"l":11.98,"n":25,"o":12.02,"t":"2026-10-14T23:55:00Z","v":11242,"vw":11.984763},{"c":12,"h":12.2,"l":11.84,"n":528,"o":12.2,"t":"2026-10-15T08:00:00Z","v":23688,"vw":12.077432},{"c":11.95,"h":11.96,"l":11.806,"n":13,"o":11.806,"t":"2026-10-15T08:05:00Z","v":1658,"vw":11.847566},{"c":11.86,"h":11.86,"l":11.84,"n":8,"o":11.84,"t":"2026-10-15T08:15:00Z","v":1208,"vw":11.847647},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-15T08:25:00Z","v":462,"vw":11.87},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-15T08:35:00Z","v":904,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-15T08:40:00Z","v":200,"vw":11.91},{"c":11.92,"h":11.92,"l":11.91,"n":11,"o":11.92,"t":"2026-10-15T08:45:00Z","v":1026,"vw":11.913384},{"c":11.96,"h":11.96,"l":11.92,"n":2,"o":11.92,"t":"2026-10-15T08:50:00Z","v":300,"vw":11.933333},{"c":11.96,"h":11.98,"l":11.96,"n":31,"o":11.98,"t":"2026-10-15T09:00:00Z","v":2637,"vw":11.970041},{"c":11.9022,"h":11.9022,"l":11.9022,"n":2,"o":11.9022,"t":"2026-10-15T09:10:00Z","v":1149,"vw":11.9022},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-15T09:15:00Z","v":500,"vw":11.9},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-15T09:25:00Z","v":457,"vw":11.95},{"c":11.9042,"h":11.92,"l":11.9011,"n":4,"o":11.92,"t":"2026-10-15T09:35:00Z","v":3695,"vw":11.902452},{"c":11.9074,"h":11.9074,"l":11.9074,"n":1,"o":11.9074,"t":"2026-10-15T09:40:00Z","v":1100,"vw":11.9074},{"c":11.9,"h":11.91,"l":11.9,"n":20,"o":11.91,"t":"2026-10-15T09:45:00Z","v":659,"vw":11.901667},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-15T09:50:00Z","v":109,"vw":11.91},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-15T09:55:00Z","v":229,"vw":11.9},{"c":11.91,"h":11.91,"l":11.91,"n":5,"o":11.91,"t":"2026-10-15T10:00:00Z","v":403,"vw":11.91},{"c":11.9476,"h":11.9476,"l":11.9476,"n":2,"o":11.9476,"t":"2026-10-15T10:15:00Z","v":131,"vw":11.9476},{"c":11.9042,"h":11.9042,"l":11.9032,"n":3,"o":11.9032,"t":"2026-10-15T10:20:00Z","v":294,"vw":11.903627},{"c":11.9007,"h":11.92,"l":11.9007,"n":4,"o":11.92,"t":"2026-10-15T10:30:00Z","v":1300,"vw":11.902195},{"c":11.9058,"h":11.91,"l":11.9058,"n":2,"o":11.91,"t":"2026-10-15T10:35:00Z","v":400,"vw":11.9079},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-15T10:40:00Z","v":108,"vw":11.9},{"c":11.9158,"h":11.93,"l":11.9,"n":56,"o":11.92,"t":"2026-10-15T11:00:00Z","v":17721,"vw":11.917238},{"c":11.82,"h":11.9,"l":11.82,"n":72,"o":11.9,"t":"2026-10-15T11:05:00Z","v":3380,"vw":11.876124},{"c":11.86,"h":11.87,"l":11.86,"n":8,"o":11.86,"t":"2026-10-15T11:10:00Z","v":1582,"vw":11.865734},{"c":11.8703,"h":11.94,"l":11.8703,"n":5,"o":11.94,"t":"2026-10-15T11:15:00Z","v":512,"vw":11.88424},{"c":11.87,"h":11.87,"l":11.86,"n":7,"o":11.87,"t":"2026-10-15T11:20:00Z","v":1653,"vw":11.866234},{"c":11.86,"h":11.92,"l":11.86,"n":9,"o":11.88,"t":"2026-10-15T11:25:00Z","v":3404,"vw":11.91439},{"c":11.91,"h":11.91,"l":11.91,"n":3,"o":11.91,"t":"2026-10-15T11:30:00Z","v":501,"vw":11.91},{"c":11.92,"h":11.92,"l":11.9,"n":8,"o":11.9,"t":"2026-10-15T11:35:00Z","v":1031,"vw":11.904444},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-15T11:50:00Z","v":100,"vw":11.92},{"c":11.87,"h":11.9147,"l":11.87,"n":11,"o":11.9147,"t":"2026-10-15T12:05:00Z","v":1622,"vw":11.900449},{"c":11.91,"h":11.91,"l":11.87,"n":8,"o":11.87,"t":"2026-10-15T12:15:00Z","v":1275,"vw":11.881824},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-10-15T12:20:00Z","v":485,"vw":11.88},{"c":11.89,"h":11.91,"l":11.89,"n":3,"o":11.91,"t":"2026-10-15T12:25:00Z","v":359,"vw":11.904286},{"c":11.83,"h":11.87,"l":11.83,"n":34,"o":11.86,"t":"2026-10-15T12:30:00Z","v":2590,"vw":11.860968},{"c":11.81,"h":11.84,"l":11.76,"n":174,"o":11.84,"t":"2026-10-15T12:35:00Z","v":14500,"vw":11.778788},{"c":11.82,"h":11.82,"l":11.8017,"n":6,"o":11.8017,"t":"2026-10-15T12:40:00Z","v":1687,"vw":11.803764},{"c":11.8,"h":11.84,"l":11.8,"n":27,"o":11.81,"t":"2026-10-15T12:45:00Z","v":2491,"vw":11.806647},{"c":11.8,"h":11.85,"l":11.8,"n":14,"o":11.85,"t":"2026-10-15T12:50:00Z","v":2553,"vw":11.837828},{"c":11.89,"h":11.9176,"l":11.88,"n":9,"o":11.9176,"t":"2026-10-15T12:55:00Z","v":26617,"vw":11.890009},{"c":11.89,"h":11.89,"l":11.845,"n":3,"o":11.845,"t":"2026-10-15T13:00:00Z","v":1600,"vw":11.88717},{"c":11.84,"h":11.8818,"l":11.84,"n":10,"o":11.8818,"t":"2026-10-15T13:05:00Z","v":2569,"vw":11.842191},{"c":11.8417,"h":11.86,"l":11.84,"n":8,"o":11.86,"t":"2026-10-15T13:10:00Z","v":3339,"vw":11.847344},{"c":11.8489,"h":11.8489,"l":11.84,"n":4,"o":11.84,"t":"2026-10-15T13:15:00Z","v":3003,"vw":11.842967},{"c":11.89,"h":11.89,"l":11.79,"n":66,"o":11.85,"t":"2026-10-15T13:25:00Z","v":6591,"vw":11.837053},{"c":12.0101,"h":12.085,"l":11.6915,"n":962,"o":11.94,"t":"2026-10-15T13:30:00Z","v":239054,"vw":11.861658},{"c":12.0119,"h":12.0895,"l":11.948,"n":733,"o":12.01,"t":"2026-10-15T13:35:00Z","v":118592,"vw":12.007015},{"c":12,"h":12.08,"l":11.8505,"n":623,"o":12,"t":"2026-10-15T13:40:00Z","v":89292,"vw":11.952524},{"c":12.05,"h":12.11,"l":11.98,"n":461,"o":12,"t":"2026-10-15T13:45:00Z","v":58088,"vw":12.047511},{"c":12.035,"h":12.1195,"l":12.0134,"n":422,"o":12.04,"t":"2026-10-15T13:50:00Z","v":42700,"vw":12.048899},{"c":12.17,"h":12.17,"l":12.02,"n":423,"o":12.02,"t":"2026-10-15T13:55:00Z","v":41257,"vw":12.069677},{"c":12.25,"h":12.3,"l":12.12,"n":639,"o":12.17,"t":"2026-10-15T14:00:00Z","v":55937,"vw":12.218126},{"c":12.46,"h":12.52,"l":12.26,"n":2979,"o":12.27,"t":"2026-10-15T14:05:00Z","v":392162,"vw":12.426309},{"c":12.34,"h":12.485,"l":12.33,"n":852,"o":12.47,"t":"2026-10-15T14:10:00Z","v":117350,"vw":12.416361},{"c":12.53,"h":12.55,"l":12.31,"n":1875,"o":12.3406,"t":"2026-10-15T14:15:00Z","v":360435,"vw":12.436051},{"c":12.38,"h":12.54,"l":12.29,"n":846,"o":12.53,"t":"2026-10-15T14:20:00Z","v":135677,"vw":12.435316},{"c":12.52,"h":12.535,"l":12.37,"n":1261,"o":12.37,"t":"2026-10-15T14:25:00Z","v":205145,"vw":12.443727},{"c":12.45,"h":12.52,"l":12.37,"n":1611,"o":12.52,"t":"2026-10-15T14:30:00Z","v":192250,"vw":12.470035},{"c":12.575,"h":12.59,"l":12.42,"n":520,"o":12.445,"t":"2026-10-15T14:35:00Z","v":103874,"vw":12.528442},{"c":12.64,"h":12.66,"l":12.55,"n":588,"o":12.575,"t":"2026-10-15T14:40:00Z","v":61523,"vw":12.620337},{"c":12.615,"h":12.775,"l":12.6,"n":747,"o":12.645,"t":"2026-10-15T14:45:00Z","v":95182,"vw":12.687092},{"c":12.535,"h":12.63,"l":12.47,"n":733,"o":12.63,"t":"2026-10-15T14:50:00Z","v":123838,"vw":12.510405},{"c":12.5,"h":12.58,"l":12.5,"n":509,"o":12.535,"t":"2026-10-15T14:55:00Z","v":50176,"vw":12.540079},{"c":12.4,"h":12.52,"l":12.37,"n":716,"o":12.499,"t":"2026-10-15T15:00:00Z","v":74601,"vw":12.427176},{"c":12.52,"h":12.53,"l":12.35,"n":562,"o":12.395,"t":"2026-10-15T15:05:00Z","v":79089,"vw":12.435504},{"c":12.45,"h":12.53,"l":12.43,"n":477,"o":12.525,"t":"2026-10-15T15:10:00Z","v":63498,"vw":12.483381},{"c":12.44,"h":12.52,"l":12.44,"n":328,"o":12.455,"t":"2026-10-15T15:15:00Z","v":51146,"vw":12.492757},{"c":12.48,"h":12.54,"l":12.42,"n":568,"o":12.431,"t":"2026-10-15T15:20:00Z","v":88740,"vw":12.486036},{"c":12.67,"h":12.7,"l":12.47,"n":566,"o":12.48,"t":"2026-10-15T15:25:00Z","v":78060,"vw":12.578279},{"c":12.65,"h":12.69,"l":12.645,"n":358,"o":12.675,"t":"2026-10-15T15:30:00Z","v":31496,"vw":12.669494},{"c":12.68,"h":12.695,"l":12.59,"n":415,"o":12.65,"t":"2026-10-15T15:35:00Z","v":48652,"vw":12.648877},{"c":12.63,"h":12.7,"l":12.63,"n":310,"o":12.68,"t":"2026-10-15T15:40:00Z","v":33156,"vw":12.672704},{"c":12.68,"h":12.68,"l":12.62,"n":280,"o":12.63,"t":"2026-10-15T15:45:00Z","v":30945,"vw":12.640012},{"c":12.68,"h":12.72,"l":12.675,"n":488,"o":12.675,"t":"2026-10-15T15:50:00Z","v":149025,"vw":12.699046},{"c":12.69,"h":12.705,"l":12.655,"n":265,"o":12.69,"t":"2026-10-15T15:55:00Z","v":19838,"vw":12.681579},{"c":12.69,"h":12.75,"l":12.675,"n":424,"o":12.69,"t":"2026-10-15T16:00:00Z","v":51387,"vw":12.722108},{"c":12.73,"h":12.745,"l":12.69,"n":251,"o":12.7,"t":"2026-10-15T16:05:00Z","v":19358,"vw":12.720821},{"c":12.7,"h":12.74,"l":12.68,"n":250,"o":12.73,"t":"2026-10-15T16:10:00Z","v":24734,"vw":12.710363},{"c":12.655,"h":12.745,"l":12.655,"n":357,"o":12.705,"t":"2026-10-15T16:15:00Z","v":56091,"vw":12.69111},{"c":12.62,"h":12.67,"l":12.62,"n":184,"o":12.655,"t":"2026-10-15T16:20:00Z","v":16262,"vw":12.65067},{"c":12.61,"h":12.63,"l":12.59,"n":173,"o":12.62,"t":"2026-10-15T16:25:00Z","v":15270,"vw":12.60871},{"c":12.615,"h":12.63,"l":12.585,"n":303,"o":12.605,"t":"2026-10-15T16:30:00Z","v":33907,"vw":12.605746},{"c":12.66,"h":12.67,"l":12.6,"n":250,"o":12.62,"t":"2026-10-15T16:35:00Z","v":20024,"vw":12.624692},{"c":12.66,"h":12.675,"l":12.64,"n":318,"o":12.6699,"t":"2026-10-15T16:40:00Z","v":40526,"vw":12.64884},{"c":12.64,"h":12.67,"l":12.62,"n":276,"o":12.66,"t":"2026-10-15T16:45:00Z","v":50864,"vw":12.648131},{"c":12.62,"h":12.65,"l":12.6101,"n":243,"o":12.64,"t":"2026-10-15T16:50:00Z","v":23864,"vw":12.628047},{"c":12.62,"h":12.62,"l":12.605,"n":47,"o":12.62,"t":"2026-10-15T16:55:00Z","v":3748,"vw":12.61125},{"c":12.525,"h":12.54,"l":12.52,"n":143,"o":12.52,"t":"2026-10-15T18:10:00Z","v":16704,"vw":12.527749},{"c":12.545,"h":12.55,"l":12.525,"n":186,"o":12.525,"t":"2026-10-15T18:15:00Z","v":24500,"vw":12.539727},{"c":12.49,"h":12.545,"l":12.49,"n":389,"o":12.545,"t":"2026-10-15T18:20:00Z","v":41279,"vw":12.508826},{"c":12.48,"h":12.4851,"l":12.47,"n":159,"o":12.485,"t":"2026-10-15T18:25:00Z","v":11591,"vw":12.478054},{"c":12.495,"h":12.515,"l":12.475,"n":216,"o":12.475,"t":"2026-10-15T18:30:00Z","v":16226,"vw":12.496982},{"c":12.515,"h":12.53,"l":12.485,"n":292,"o":12.495,"t":"2026-10-15T18:35:00Z","v":27051,"vw":12.511892},{"c":12.505,"h":12.53,"l":12.505,"n":223,"o":12.515,"t":"2026-10-15T18:40:00Z","v":25270,"vw":12.518691},{"c":12.61,"h":12.61,"l":12.48,"n":320,"o":12.5,"t":"2026-10-15T18:45:00Z","v":42864,"vw":12.54391},{"c":12.66,"h":12.67,"l":12.62,"n":289,"o":12.62,"t":"2026-10-15T18:50:00Z","v":30894,"vw":12.650235},{"c":12.675,"h":12.685,"l":12.645,"n":339,"o":12.67,"t":"2026-10-15T18:55:00Z","v":38806,"vw":12.665761},{"c":12.79,"h":12.79,"l":12.68,"n":329,"o":12.68,"t":"2026-10-15T19:00:00Z","v":43562,"vw":12.740387},{"c":12.79,"h":12.83,"l":12.78,"n":316,"o":12.79,"t":"2026-10-15T19:05:00Z","v":37334,"vw":12.800519},{"c":12.82,"h":12.83,"l":12.785,"n":302,"o":12.79,"t":"2026-10-15T19:10:00Z","v":29686,"vw":12.809292},{"c":12.81,"h":12.84,"l":12.81,"n":327,"o":12.82,"t":"2026-10-15T19:15:00Z","v":39936,"vw":12.823058},{"c":12.805,"h":12.81,"l":12.78,"n":269,"o":12.81,"t":"2026-10-15T19:20:00Z","v":27353,"vw":12.798484},{"c":12.845,"h":12.86,"l":12.8,"n":286,"o":12.81,"t":"2026-10-15T19:25:00Z","v":30985,"vw":12.835852},{"c":12.74,"h":12.86,"l":12.74,"n":643,"o":12.845,"t":"2026-10-15T19:30:00Z","v":69860,"vw":12.825286},{"c":12.72,"h":12.775,"l":12.72,"n":531,"o":12.74,"t":"2026-10-15T19:35:00Z","v":69242,"vw":12.753604},{"c":12.785,"h":12.825,"l":12.72,"n":803,"o":12.72,"t":"2026-10-15T19:40:00Z","v":140378,"vw":12.791039},{"c":12.775,"h":12.825,"l":12.765,"n":620,"o":12.78,"t":"2026-10-15T19:45:00Z","v":81064,"vw":12.794964},{"c":12.745,"h":12.79,"l":12.74,"n":968,"o":12.775,"t":"2026-10-15T19:50:00Z","v":152201,"vw":12.768612},{"c":12.675,"h":12.775,"l":12.67,"n":2358,"o":12.74,"t":"2026-10-15T19:55:00Z","v":308622,"vw":12.719121},{"c":12.6,"h":12.68,"l":12.59,"n":49,"o":12.67,"t":"2026-10-15T20:00:00Z","v":162067,"vw":12.679663},{"c":12.68,"h":12.68,"l":12.68,"n":12,"o":12.68,"t":"2026-10-15T20:10:00Z","v":351,"vw":12.68}],"history":[{"c":2.52,"h":2.6,"l":2.43,"n":7799,"o":2.6,"t":"2024-10-14T04:00:00Z","v":2043959,"vw":2.485473},{"c":2.56,"h":2.61,"l":2.51,"n":6292,"o":2.53,"t":"2024-10-15T04:00:00Z","v":1826001,"vw":2.56594},{"c":2.62,"h":2.62,"l":2.54,"n":5242,"o":2.56,"t":"2024-10-16T04:00:00Z","v":1159253,"vw":2.588782},{"c":2.68,"h":2.69,"l":2.59,"n":5740,"o":2.62,"t":"2024-10-17T04:00:00Z","v":2333296,"vw":2.651153},{"c":2.87,"h":2.8893,"l":2.69,"n":8987,"o":2.69,"t":"2024-10-18T04:00:00Z","v":3156754,"vw":2.817774},{"c":2.77,"h":2.92,"l":2.7101,"n":6809,"o":2.9,"t":"2024-10-21T04:00:00Z","v":2065807,"vw":2.764332},{"c":2.84,"h":2.84,"l":2.744,"n":5337,"o":2.78,"t":"2024-10-22T04:00:00Z","v":1213318,"vw":2.796129},{"c":2.78,"h":2.8288,"l":2.725,"n":6515,"o":2.81,"t":"2024-10-23T04:00:00Z","v":1115034,"vw":2.767411},{"c":2.7,"h":2.8398,"l":2.64,"n":9374,"o":2.8,"t":"2024-10-24T04:00:00Z","v":3254861,"vw":2.710945},{"c":2.72,"h":2.86,"l":2.7,"n":7767,"o":2.7,"t":"2024-10-25T04:00:00Z","v":2301603,"vw":2.791696},{"c":2.89,"h":2.905,"l":2.74,"n":10165,"o":2.75,"t":"2024-10-28T04:00:00Z","v":2850918,"vw":2.875074},{"c":2.83,"h":2.8899,"l":2.77,"n":6853,"o":2.86,"t":"2024-10-29T04:00:00Z","v":1154162,"vw":2.812333},{"c":2.78,"h":2.89,"l":2.78,"n":5452,"o":2.83,"t":"2024-10-30T04:00:00Z","v":1230451,"vw":2.837363},{"c":2.73,"h":2.78,"l":2.7,"n":5150,"o":2.76,"t":"2024-10-31T04:00:00Z","v":955267,"vw":2.726324},{"c":2.73,"h":2.8,"l":2.715,"n":6598,"o":2.74,"t":"2024-11-01T04:00:00Z","v":1245015,"vw":2.750993},{"c":2.89,"h":2.9,"l":2.72,"n":11769,"o":2.755,"t":"2024-11-04T05:00:00Z","v":3645421,"vw":2.848199},{"c":2.72,"h":2.79,"l":2.5,"n":15103,"o":2.5,"t":"2024-11-05T05:00:00Z","v":3836640,"vw":2.680509},{"c":2.76,"h":2.805,"l":2.64,"n":8239,"o":2.74,"t":"2024-11-06T05:00:00Z","v":1684544,"vw":2.738764},{"c":2.72,"h":2.84,"l":2.63,"n":10818,"o":2.8,"t":"2024-11-07T05:00:00Z","v":2348381,"vw":2.713978},{"c":2.7,"h":2.745,"l":2.62,"n":11736,"o":2.71,"t":"2024-11-08T05:00:00Z","v":2167497,"vw":2.663064},{"c":3.15,"h":3.18,"l":2.72,"n":24359,"o":2.72,"t":"2024-11-11T05:00:00Z","v":7642866,"vw":3.076826},{"c":2.96,"h":3.09,"l":2.93,"n":14811,"o":3.09,"t":"2024-11-12T05:00:00Z","v":3999678,"vw":2.982765},{"c":2.92,"h":3.09,"l":2.9,"n":9129,"o":3,"t":"2024-11-13T05:00:00Z","v":2667302,"vw":3.000797},{"c":2.76,"h":2.97,"l":2.76,"n":9790,"o":2.96,"t":"2024-11-14T05:00:00Z","v":2755713,"vw":2.853122},{"c":2.65,"h":2.76,"l":2.57,"n":12854,"o":2.75,"t":"2024-11-15T05:00:00Z","v":3271632,"vw":2.635528},{"c":2.65,"h":2.71,"l":2.59,"n":8803,"o":2.66,"t":"2024-11-18T05:00:00Z","v":2501826,"vw":2.646987},{"c":2.71,"h":2.72,"l":2.61,"n":7064,"o":2.63,"t":"2024-11-19T05:00:00Z","v":1818651,"vw":2.666719},{"c":2.67,"h":2.72,"l":2.62,"n":6276,"o":2.69,"t":"2024-11-20T05:00:00Z","v":1718907,"vw":2.676724},{"c":2.72,"h":2.77,"l":2.61,"n":5977,"o":2.66,"t":"2024-11-21T05:00:00Z","v":1428359,"vw":2.70553},{"c":2.76,"h":2.8299,"l":2.71,"n":6644,"o":2.74,"t":"2024-11-22T05:00:00Z","v":1806910,"vw":2.77664},{"c":2.95,"h":3.02,"l":2.8,"n":8855,"o":2.8,"t":"2024-11-25T05:00:00Z","v":2518581,"vw":2.949881},{"c":2.83,"h":2.935,"l":2.8,"n":7676,"o":2.9,"t":"2024-11-26T05:00:00Z","v":1757704,"vw":2.836747},{"c":3,"h":3.0671,"l":2.87,"n":15830,"o":2.88,"t":"2024-11-27T05:00:00Z","v":4282458,"vw":3.017024},{"c":3.01,"h":3.05,"l":2.95,"n":7341,"o":3.01,"t":"2024-11-29T05:00:00Z","v":2442038,"vw":3.005242},{"c":3.03,"h":3.09,"l":2.93,"n":9709,"o":3.01,"t":"2024-12-02T05:00:00Z","v":2849668,"vw":3.035448},{"c":2.91,"h":3.045,"l":2.89,"n":7327,"o":3.025,"t":"2024-12-03T05:00:00Z","v":1895959,"vw":2.954138},{"c":2.9,"h":2.96,"l":2.86,"n":8092,"o":2.93,"t":"2024-12-04T05:00:00Z","v":1677308,"vw":2.911995},{"c":2.85,"h":2.9106,"l":2.78,"n":8309,"o":2.85,"t":"2024-12-05T05:00:00Z","v":2484219,"vw":2.845758},{"c":3,"h":3.045,"l":2.85,"n":8849,"o":2.9,"t":"2024-12-06T05:00:00Z","v":2372866,"vw":3.006289},{"c":2.95,"h":3.085,"l":2.95,"n":10173,"o":3.03,"t":"2024-12-09T05:00:00Z","v":2723813,"vw":3.027644},{"c":3.02,"h":3.06,"l":2.9012,"n":9317,"o":2.98,"t":"2024-12-10T05:00:00Z","v":2307981,"vw":3.000531},{"c":2.91,"h":3.05,"l":2.8601,"n":8344,"o":3.05,"t":"2024-12-11T05:00:00Z","v":2215841,"vw":2.911941},{"c":2.95,"h":2.96,"l":2.79,"n":12908,"o":2.88,"t":"2024-12-12T05:00:00Z","v":3719165,"vw":2.877334},{"c":2.81,"h":3.05,"l":2.76,"n":13509,"o":3.03,"t":"2024-12-13T05:00:00Z","v":3228688,"vw":2.813946},{"c":2.86,"h":3,"l":2.79,"n":13649,"o":2.83,"t":"2024-12-16T05:00:00Z","v":2927091,"vw":2.904406},{"c":2.79,"h":2.93,"l":2.77,"n":9795,"o":2.9,"t":"2024-12-17T05:00:00Z","v":2140140,"vw":2.812069},{"c":2.69,"h":2.84,"l":2.66,"n":14737,"o":2.835,"t":"2024-12-18T05:00:00Z","v":4488942,"vw":2.740614},{"c":2.71,"h":2.75,"l":2.62,"n":10497,"o":2.71,"t":"2024-12-19T05:00:00Z","v":2359432,"vw":2.677449},{"c":2.85,"h":2.88,"l":2.6818,"n":8497,"o":2.7,"t":"2024-12-20T05:00:00Z","v":2082873,"vw":2.831385},{"c":2.92,"h":2.95,"l":2.815,"n":10610,"o":2.82,"t":"2024-12-23T05:00:00Z","v":2085481,"vw":2.894613},{"c":2.95,"h":2.96,"l":2.85,"n":5284,"o":2.93,"t":"2024-12-24T05:00:00Z","v":1649055,"vw":2.918088},{"c":3.03,"h":3.07,"l":2.89,"n":9918,"o":2.9,"t":"2024-12-26T05:00:00Z","v":2988549,"vw":3.016302},{"c":2.99,"h":3.06,"l":2.87,"n":9465,"o":3.01,"t":"2024-12-27T05:00:00Z","v":3384100,"vw":2.94646},{"c":2.82,"h":2.9599,"l":2.79,"n":11429,"o":2.95,"t":"2024-12-30T05:00:00Z","v":3283375,"vw":2.845894},{"c":2.93,"h":2.945,"l":2.81,"n":8151,"o":2.81,"t":"2024-12-31T05:00:00Z","v":1862585,"vw":2.894495},{"c":3.03,"h":3.15,"l":2.93,"n":12210,"o":2.96,"t":"2025-01-02T05:00:00Z","v":2639326,"vw":3.073166},{"c":3.13,"h":3.17,"l":3.025,"n":9333,"o":3.05,"t":"2025-01-03T05:00:00Z","v":2582685,"vw":3.107856},{"c":3.31,"h":3.43,"l":3.14,"n":19770,"o":3.2,"t":"2025-01-06T05:00:00Z","v":4585225,"vw":3.321375},{"c":3.28,"h":3.465,"l":3.26,"n":13966,"o":3.41,"t":"2025-01-07T05:00:00Z","v":4019485,"vw":3.366168},{"c":3.03,"h":3.27,"l":2.96,"n":12993,"o":3.26,"t":"2025-01-08T05:00:00Z","v":3607921,"vw":3.047452},{"c":2.92,"h":2.99,"l":2.8701,"n":13538,"o":2.98,"t":"2025-01-10T05:00:00Z","v":3363170,"vw":2.937113},{"c":3,"h":3.01,"l":2.81,"n":16617,"o":2.98,"t":"2025-01-13T05:00:00Z","v":4142688,"vw":2.90997},{"c":2.77,"h":3.065,"l":2.755,"n":15589,"o":3.04,"t":"2025-01-14T05:00:00Z","v":5688452,"vw":2.853262},{"c":2.96,"h":3.09,"l":2.845,"n":12895,"o":2.85,"t":"2025-01-15T05:00:00Z","v":4444804,"vw":3.003986},{"c":2.94,"h":2.9968,"l":2.81,"n":10673,"o":2.97,"t":"2025-01-16T05:00:00Z","v":2994263,"vw":2.884629},{"c":2.97,"h":2.9987,"l":2.92,"n":6229,"o":2.95,"t":"2025-01-17T05:00:00Z","v":1566453,"vw":2.962321},{"c":3.06,"h":3.14,"l":2.96,"n":11715,"o":3,"t":"2025-01-21T05:00:00Z","v":3697087,"vw":3.069098},{"c":3.53,"h":3.68,"l":3.06,"n":36457,"o":3.1,"t":"2025-01-22T05:00:00Z","v":11032556,"vw":3.542492},{"c":3.52,"h":3.56,"l":3.34,"n":18788,"o":3.49,"t":"2025-01-23T05:00:00Z","v":3918301,"vw":3.482891},{"c":3.48,"h":3.61,"l":3.44,"n":16547,"o":3.56,"t":"2025-01-24T05:00:00Z","v":4489688,"vw":3.523329},{"c":3.36,"h":3.4599,"l":3.265,"n":15153,"o":3.38,"t":"2025-01-27T05:00:00Z","v":4051043,"vw":3.353606},{"c":3.3,"h":3.3763,"l":3.165,"n":10430,"o":3.35,"t":"2025-01-28T05:00:00Z","v":3033434,"vw":3.268022},{"c":3.2,"h":3.36,"l":3.15,"n":12602,"o":3.33,"t":"2025-01-29T05:00:00Z","v":4077116,"vw":3.264117},{"c":3.23,"h":3.31,"l":3.19,"n":8012,"o":3.25,"t":"2025-01-30T05:00:00Z","v":2193494,"vw":3.260661},{"c":3.17,"h":3.32,"l":3.125,"n":10554,"o":3.26,"t":"2025-01-31T05:00:00Z","v":3081877,"vw":3.237297},{"c":3.08,"h":3.11,"l":2.955,"n":12797,"o":3.01,"t":"2025-02-03T05:00:00Z","v":4505550,"vw":3.0442},{"c":3.21,"h":3.24,"l":3.065,"n":9253,"o":3.08,"t":"2025-02-04T05:00:00Z","v":2257764,"vw":3.181188},{"c":3.38,"h":3.4,"l":3.18,"n":15826,"o":3.23,"t":"2025-02-05T05:00:00Z","v":4386246,"vw":3.331869},{"c":3.29,"h":3.42,"l":3.26,"n":9785,"o":3.41,"t":"2025-02-06T05:00:00Z","v":2574783,"vw":3.308407},{"c":3.1,"h":3.315,"l":3.05,"n":11113,"o":3.27,"t":"2025-02-07T05:00:00Z","v":3491017,"vw":3.097045},{"c":3.02,"h":3.12,"l":2.97,"n":10230,"o":3.11,"t":"2025-02-10T05:00:00Z","v":3326299,"vw":3.014569},{"c":2.95,"h":3.02,"l":2.9,"n":10895,"o":3.018,"t":"2025-02-11T05:00:00Z","v":3162703,"vw":2.941115},{"c":3.1,"h":3.11,"l":2.88,"n":10926,"o":2.9,"t":"2025-02-12T05:00:00Z","v":3017070,"vw":3.021934},{"c":3.14,"h":3.15,"l":3.02,"n":12253,"o":3.12,"t":"2025-02-13T05:00:00Z","v":4237988,"vw":3.079576},{"c":3.27,"h":3.28,"l":3.12,"n":15773,"o":3.17,"t":"2025-02-14T05:00:00Z","v":5965366,"vw":3.19938},{"c":3.43,"h":3.6,"l":3.39,"n":23500,"o":3.42,"t":"2025-02-18T05:00:00Z","v":8005633,"vw":3.504944},{"c":3.47,"h":3.5497,"l":3.29,"n":15989,"o":3.4,"t":"2025-02-19T05:00:00Z","v":5529549,"vw":3.436994},{"c":3.14,"h":3.5,"l":3.12,"n":11966,"o":3.49,"t":"2025-02-20T05:00:00Z","v":3443238,"vw":3.223022},{"c":3.03,"h":3.2301,"l":3.03,"n":8958,"o":3.23,"t":"2025-02-21T05:00:00Z","v":2369318,"vw":3.08463},{"c":2.99,"h":3.04,"l":2.89,"n":14878,"o":3.03,"t":"2025-02-24T05:00:00Z","v":5624753,"vw":2.969189},{"c":2.82,"h":3.02,"l":2.75,"n":17325,"o":3.02,"t":"2025-02-25T05:00:00Z","v":5553675,"vw":2.82652},{"c":2.92,"h":2.995,"l":2.84,"n":13329,"o":2.855,"t":"2025-02-26T05:00:00Z","v":3155832,"vw":2.916899},{"c":2.92,"h":3.005,"l":2.87,"n":15136,"o":2.96,"t":"2025-02-27T05:00:00Z","v":5424543,"vw":2.930537},{"c":2.585,"h":2.72,"l":2.31,"n":29040,"o":2.72,"t":"2025-02-28T05:00:00Z","v":9925645,"vw":2.514204},{"c":2.36,"h":2.61,"l":2.32,"n":15389,"o":2.61,"t":"2025-03-03T05:00:00Z","v":3730342,"vw":2.432486},{"c":2.34,"h":2.39,"l":2.2,"n":16462,"o":2.34,"t":"2025-03-04T05:00:00Z","v":5050019,"vw":2.2802},{"c":2.39,"h":2.41,"l":2.2623,"n":14822,"o":2.37,"t":"2025-03-05T05:00:00Z","v":4389316,"vw":2.344496},{"c":2.38,"h":2.41,"l":2.27,"n":12307,"o":2.32,"t":"2025-03-06T05:00:00Z","v":4597289,"vw":2.352923},{"c":2.33,"h":2.4097,"l":2.25,"n":14172,"o":2.38,"t":"2025-03-07T05:00:00Z","v":4304920,"vw":2.31984},{"c":2.2,"h":2.33,"l":2.17,"n":13790,"o":2.33,"t":"2025-03-10T04:00:00Z","v":5628710,"vw":2.216605},{"c":2.23,"h":2.24,"l":2.11,"n":15104,"o":2.22,"t":"2025-03-11T04:00:00Z","v":6103266,"vw":2.169432},{"c":2.35,"h":2.36,"l":2.26,"n":7344,"o":2.3,"t":"2025-03-12T04:00:00Z","v":2713462,"vw":2.30586},{"c":2.4,"h":2.41,"l":2.31,"n":9158,"o":2.34,"t":"2025-03-13T04:00:00Z","v":3165883,"vw":2.370786},{"c":2.52,"h":2.595,"l":2.45,"n":11717,"o":2.45,"t":"2025-03-14T04:00:00Z","v":4449697,"vw":2.524227},{"c":2.54,"h":2.55,"l":2.4001,"n":13544,"o":2.5,"t":"2025-03-17T04:00:00Z","v":4108536,"vw":2.485243},{"c":2.35,"h":2.52,"l":2.34,"n":10826,"o":2.52,"t":"2025-03-18T04:00:00Z","v":3366171,"vw":2.391728},{"c":2.39,"h":2.43,"l":2.32,"n":9729,"o":2.33,"t":"2025-03-19T04:00:00Z","v":3671762,"vw":2.381228},{"c":2.38,"h":2.43,"l":2.33,"n":8420,"o":2.38,"t":"2025-03-20T04:00:00Z","v":3311874,"vw":2.37391},{"c":2.44,"h":2.47,"l":2.32,"n":8645,"o":2.37,"t":"2025-03-21T04:00:00Z","v":3752478,"vw":2.394747},{"c":2.59,"h":2.6,"l":2.45,"n":7926,"o":2.48,"t":"2025-03-24T04:00:00Z","v":2747872,"vw":2.547265},{"c":2.53,"h":2.6,"l":2.45,"n":11187,"o":2.6,"t":"2025-03-25T04:00:00Z","v":4134138,"vw":2.495831},{"c":2.42,"h":2.53,"l":2.4,"n":13173,"o":2.53,"t":"2025-03-26T04:00:00Z","v":2968650,"vw":2.435375},{"c":2.36,"h":2.42,"l":2.29,"n":8467,"o":2.42,"t":"2025-03-27T04:00:00Z","v":2770526,"vw":2.352367},{"c":2.31,"h":2.36,"l":2.28,"n":5505,"o":2.35,"t":"2025-03-28T04:00:00Z","v":2460746,"vw":2.311274},{"c":2.23,"h":2.26,"l":2.17,"n":8697,"o":2.22,"t":"2025-03-31T04:00:00Z","v":3412944,"vw":2.220752},{"c":2.09,"h":2.23,"l":2.06,"n":12801,"o":2.23,"t":"2025-04-01T04:00:00Z","v":4288544,"vw":2.134908},{"c":2.22,"h":2.24,"l":2.02,"n":10478,"o":2.08,"t":"2025-04-02T04:00:00Z","v":4069633,"vw":2.190558},{"c":2.09,"h":2.15,"l":2.07,"n":8836,"o":2.11,"t":"2025-04-03T04:00:00Z","v":3142208,"vw":2.103098},{"c":2.09,"h":2.1,"l":1.93,"n":11841,"o":2.02,"t":"2025-04-04T04:00:00Z","v":4832360,"vw":2.026715},{"c":2.05,"h":2.125,"l":1.8906,"n":16360,"o":1.96,"t":"2025-04-07T04:00:00Z","v":6313792,"vw":2.005639},{"c":1.93,"h":2.14,"l":1.9,"n":12168,"o":2.13,"t":"2025-04-08T04:00:00Z","v":4052612,"vw":1.990053},{"c":2.17,"h":2.23,"l":1.905,"n":13954,"o":1.92,"t":"2025-04-09T04:00:00Z","v":5373704,"vw":2.043133},{"c":2.07,"h":2.12,"l":1.97,"n":12744,"o":2.1,"t":"2025-04-10T04:00:00Z","v":4878630,"vw":2.034627},{"c":2.4,"h":2.41,"l":2.07,"n":13399,"o":2.14,"t":"2025-04-11T04:00:00Z","v":5362449,"vw":2.280321},{"c":2.44,"h":2.5,"l":2.35,"n":13003,"o":2.45,"t":"2025-04-14T04:00:00Z","v":4151785,"vw":2.420502},{"c":2.43,"h":2.5,"l":2.34,"n":14266,"o":2.42,"t":"2025-04-15T04:00:00Z","v":5771466,"vw":2.388262},{"c":2.39,"h":2.53,"l":2.335,"n":13165,"o":2.45,"t":"2025-04-16T04:00:00Z","v":4423176,"vw":2.41902},{"c":2.42,"h":2.44,"l":2.33,"n":8776,"o":2.37,"t":"2025-04-17T04:00:00Z","v":2977130,"vw":2.385858},{"c":2.45,"h":2.49,"l":2.31,"n":11526,"o":2.31,"t":"2025-04-21T04:00:00Z","v":4389314,"vw":2.446823},{"c":2.52,"h":2.53,"l":2.46,"n":9298,"o":2.46,"t":"2025-04-22T04:00:00Z","v":3327479,"vw":2.510358},{"c":2.53,"h":2.68,"l":2.51,"n":11631,"o":2.59,"t":"2025-04-23T04:00:00Z","v":4427997,"vw":2.572986},{"c":2.6,"h":2.6,"l":2.5204,"n":10117,"o":2.54,"t":"2025-04-24T04:00:00Z","v":3785023,"vw":2.573781},{"c":2.57,"h":2.64,"l":2.54,"n":7751,"o":2.56,"t":"2025-04-25T04:00:00Z","v":2977157,"vw":2.584104},{"c":2.59,"h":2.635,"l":2.47,"n":12171,"o":2.57,"t":"2025-04-28T04:00:00Z","v":4346353,"vw":2.544739},{"c":2.55,"h":2.63,"l":2.54,"n":8815,"o":2.59,"t":"2025-04-29T04:00:00Z","v":3401149,"vw":2.584851},{"c":2.61,"h":2.64,"l":2.45,"n":9804,"o":2.49,"t":"2025-04-30T04:00:00Z","v":2687232,"vw":2.558129},{"c":2.49,"h":2.625,"l":2.48,"n":7452,"o":2.6,"t":"2025-05-01T04:00:00Z","v":3454321,"vw":2.540457},{"c":2.41,"h":2.55,"l":2.4,"n":9835,"o":2.52,"t":"2025-05-02T04:00:00Z","v":3285727,"vw":2.469939},{"c":2.19,"h":2.4,"l":2.18,"n":13474,"o":2.4,"t":"2025-05-05T04:00:00Z","v":4152645,"vw":2.239189},{"c":2.03,"h":2.1892,"l":1.99,"n":13621,"o":2.18,"t":"2025-05-06T04:00:00Z","v":5108084,"vw":2.07825},{"c":2.01,"h":2.07,"l":1.99,"n":9019,"o":2.05,"t":"2025-05-07T04:00:00Z","v":3234845,"vw":2.017308},{"c":2.01,"h":2.06,"l":1.98,"n":12541,"o":2.05,"t":"2025-05-08T04:00:00Z","v":6026798,"vw":2.031376},{"c":2.03,"h":2.18,"l":1.99,"n":12623,"o":2.06,"t":"2025-05-09T04:00:00Z","v":3991257,"vw":2.054377},{"c":2.06,"h":2.1492,"l":2.04,"n":11429,"o":2.12,"t":"2025-05-12T04:00:00Z","v":4396678,"vw":2.073272},{"c":2.1,"h":2.12,"l":1.95,"n":18950,"o":2.07,"t":"2025-05-13T04:00:00Z","v":17015917,"vw":1.996002},{"c":2.05,"h":2.21,"l":2.005,"n":15127,"o":2.1,"t":"2025-05-14T04:00:00Z","v":6614467,"vw":2.084099},{"c":2.02,"h":2.06,"l":1.96,"n":6333,"o":2.04,"t":"2025-05-15T04:00:00Z","v":3065606,"vw":1.991421},{"c":2.03,"h":2.06,"l":2,"n":8541,"o":2.03,"t":"2025-05-16T04:00:00Z","v":3386920,"vw":2.03022},{"c":2.02,"h":2.04,"l":1.98,"n":6737,"o":2,"t":"2025-05-19T04:00:00Z","v":2308815,"vw":2.009774},{"c":2.09,"h":2.14,"l":1.99,"n":10562,"o":2.03,"t":"2025-05-20T04:00:00Z","v":3934680,"vw":2.067955},{"c":1.99,"h":2.09,"l":1.97,"n":6607,"o":2.07,"t":"2025-05-21T04:00:00Z","v":2344342,"vw":2.009254},{"c":2,"h":2.02,"l":1.94,"n":8396,"o":1.98,"t":"2025-05-22T04:00:00Z","v":2431516,"vw":1.988364},{"c":1.97,"h":1.99,"l":1.94,"n":5572,"o":1.95,"t":"2025-05-23T04:00:00Z","v":1725039,"vw":1.969204},{"c":1.98,"h":2.06,"l":1.97,"n":7730,"o":2.03,"t":"2025-05-27T04:00:00Z","v":2117539,"vw":2.011715},{"c":2.04,"h":2.07,"l":1.965,"n":8296,"o":2,"t":"2025-05-28T04:00:00Z","v":2494437,"vw":2.033084},{"c":2.04,"h":2.08,"l":2,"n":8296,"o":2.06,"t":"2025-05-29T04:00:00Z","v":1635407,"vw":2.045021},{"c":2.02,"h":2.04,"l":1.98,"n":6547,"o":2.04,"t":"2025-05-30T04:00:00Z","v":2103828,"vw":2.006647},{"c":2.14,"h":2.155,"l":2.02,"n":11468,"o":2.02,"t":"2025-06-02T04:00:00Z","v":4035178,"vw":2.116941},{"c":2.31,"h":2.34,"l":2.09,"n":12671,"o":2.12,"t":"2025-06-03T04:00:00Z","v":5006292,"vw":2.263148},{"c":2.42,"h":2.44,"l":2.27,"n":11187,"o":2.3,"t":"2025-06-04T04:00:00Z","v":4070566,"vw":2.405149},{"c":2.37,"h":2.44,"l":2.33,"n":13202,"o":2.43,"t":"2025-06-05T04:00:00Z","v":4117872,"vw":2.389187},{"c":2.44,"h":2.49,"l":2.38,"n":10359,"o":2.41,"t":"2025-06-06T04:00:00Z","v":3804461,"vw":2.447263},{"c":2.51,"h":2.53,"l":2.45,"n":13213,"o":2.49,"t":"2025-06-09T04:00:00Z","v":4555296,"vw":2.500091},{"c":3.02,"h":3.04,"l":2.525,"n":43100,"o":2.55,"t":"2025-06-10T04:00:00Z","v":18779008,"vw":2.884786},{"c":3.23,"h":3.57,"l":3.14,"n":59306,"o":3.5,"t":"2025-06-11T04:00:00Z","v":20131996,"vw":3.335733},{"c":3.15,"h":3.31,"l":3.08,"n":22727,"o":3.2,"t":"2025-06-12T04:00:00Z","v":8049363,"vw":3.188355},{"c":3.2,"h":3.23,"l":2.98,"n":18050,"o":3,"t":"2025-06-13T04:00:00Z","v":7090663,"vw":3.151491},{"c":3.16,"h":3.355,"l":3.05,"n":20583,"o":3.3,"t":"2025-06-16T04:00:00Z","v":7296534,"vw":3.135161},{"c":3.12,"h":3.355,"l":3.11,"n":21653,"o":3.16,"t":"2025-06-17T04:00:00Z","v":7394201,"vw":3.210859},{"c":3.47,"h":3.5,"l":3.1,"n":26589,"o":3.15,"t":"2025-06-18T04:00:00Z","v":8696081,"vw":3.392748},{"c":3.41,"h":3.5452,"l":3.24,"n":23647,"o":3.5,"t":"2025-06-20T04:00:00Z","v":8763733,"vw":3.360204},{"c":3.33,"h":3.44,"l":3.22,"n":15327,"o":3.3501,"t":"2025-06-23T04:00:00Z","v":5319841,"vw":3.329685},{"c":3.68,"h":3.77,"l":3.35,"n":27448,"o":3.35,"t":"2025-06-24T04:00:00Z","v":8123027,"vw":3.624544},{"c":3.8,"h":4.085,"l":3.6,"n":36969,"o":3.98,"t":"2025-06-25T04:00:00Z","v":9939087,"vw":3.79935},{"c":3.74,"h":3.87,"l":3.7,"n":18498,"o":3.8,"t":"2025-06-26T04:00:00Z","v":4796254,"vw":3.771616},{"c":3.61,"h":3.7896,"l":3.52,"n":19986,"o":3.76,"t":"2025-06-27T04:00:00Z","v":6205021,"vw":3.639629},{"c":3.43,"h":3.755,"l":3.415,"n":22940,"o":3.67,"t":"2025-06-30T04:00:00Z","v":8490373,"vw":3.550391},{"c":3.49,"h":3.52,"l":3.28,"n":24943,"o":3.38,"t":"2025-07-01T04:00:00Z","v":7516284,"vw":3.452995},{"c":3.75,"h":3.77,"l":3.37,"n":25322,"o":3.46,"t":"2025-07-02T04:00:00Z","v":8663641,"vw":3.646032},{"c":3.8,"h":3.81,"l":3.66,"n":7639,"o":3.77,"t":"2025-07-03T04:00:00Z","v":1951532,"vw":3.746699},{"c":4.03,"h":4.115,"l":3.71,"n":24836,"o":3.83,"t":"2025-07-07T04:00:00Z","v":7354064,"vw":3.972147},{"c":3.89,"h":4.06,"l":3.83,"n":19328,"o":4.05,"t":"2025-07-08T04:00:00Z","v":5209001,"vw":3.934414},{"c":4.22,"h":4.2864,"l":3.9,"n":24494,"o":3.97,"t":"2025-07-09T04:00:00Z","v":6999857,"vw":4.127652},{"c":4.25,"h":4.33,"l":4.14,"n":17592,"o":4.3,"t":"2025-07-10T04:00:00Z","v":4258756,"vw":4.247278},{"c":4.01,"h":4.27,"l":3.995,"n":19305,"o":4.26,"t":"2025-07-11T04:00:00Z","v":5621146,"vw":4.07925},{"c":4.24,"h":4.4,"l":3.965,"n":27238,"o":4.01,"t":"2025-07-14T04:00:00Z","v":8068703,"vw":4.247169},{"c":3.94,"h":4.4599,"l":3.892,"n":25525,"o":4.405,"t":"2025-07-15T04:00:00Z","v":6802562,"vw":4.038868},{"c":4.06,"h":4.1,"l":3.91,"n":29213,"o":3.985,"t":"2025-07-16T04:00:00Z","v":7162573,"vw":4.026108},{"c":3.9,"h":4.13,"l":3.87,"n":19915,"o":4.13,"t":"2025-07-17T04:00:00Z","v":5800856,"vw":3.95788},{"c":4.48,"h":4.7,"l":3.94,"n":43174,"o":3.945,"t":"2025-07-18T04:00:00Z","v":11595408,"vw":4.428478},{"c":5.15,"h":5.82,"l":4.8023,"n":75961,"o":4.87,"t":"2025-07-21T04:00:00Z","v":18401445,"vw":5.327304},{"c":4.92,"h":5.23,"l":4.8911,"n":32827,"o":5.23,"t":"2025-07-22T04:00:00Z","v":7345225,"vw":5.00187},{"c":4.99,"h":5.1,"l":4.89,"n":19297,"o":5.03,"t":"2025-07-23T04:00:00Z","v":4674798,"vw":4.992577},{"c":5.02,"h":5.36,"l":4.9576,"n":23022,"o":4.99,"t":"2025-07-24T04:00:00Z","v":5734378,"vw":5.128764},{"c":5.11,"h":5.15,"l":4.67,"n":25509,"o":5.01,"t":"2025-07-25T04:00:00Z","v":5190671,"vw":4.938583},{"c":4.92,"h":5.1868,"l":4.8912,"n":19181,"o":5.15,"t":"2025-07-28T04:00:00Z","v":4144697,"vw":4.990352},{"c":4.69,"h":4.945,"l":4.635,"n":27683,"o":4.92,"t":"2025-07-29T04:00:00Z","v":6224090,"vw":4.743861},{"c":4.57,"h":4.82,"l":4.55,"n":18006,"o":4.67,"t":"2025-07-30T04:00:00Z","v":3826708,"vw":4.689742},{"c":4.47,"h":4.6398,"l":4.42,"n":20552,"o":4.54,"t":"2025-07-31T04:00:00Z","v":4718827,"vw":4.5103},{"c":4.24,"h":4.445,"l":4.185,"n":24208,"o":4.23,"t":"2025-08-01T04:00:00Z","v":6655669,"vw":4.311831},{"c":4.34,"h":4.38,"l":4.13,"n":15888,"o":4.275,"t":"2025-08-04T04:00:00Z","v":3616724,"vw":4.27324},{"c":4.36,"h":4.4067,"l":4.24,"n":14135,"o":4.36,"t":"2025-08-05T04:00:00Z","v":2780344,"vw":4.314113},{"c":4.12,"h":4.34,"l":4.09,"n":22181,"o":4.34,"t":"2025-08-06T04:00:00Z","v":4531732,"vw":4.170578},{"c":4.24,"h":4.26,"l":4.03,"n":27214,"o":4.125,"t":"2025-08-07T04:00:00Z","v":8570893,"vw":4.135384},{"c":4.25,"h":5.01,"l":3.93,"n":64395,"o":4.82,"t":"2025-08-08T04:00:00Z","v":13286618,"vw":4.234149},{"c":4.5,"h":4.63,"l":4.235,"n":33133,"o":4.34,"t":"2025-08-11T04:00:00Z","v":7741900,"vw":4.463509},{"c":4.27,"h":4.5494,"l":4.26,"n":21100,"o":4.49,"t":"2025-08-12T04:00:00Z","v":5044706,"vw":4.35087},{"c":4.58,"h":4.7699,"l":4.27,"n":22675,"o":4.29,"t":"2025-08-13T04:00:00Z","v":5648721,"vw":4.58012},{"c":4.5,"h":4.75,"l":4.36,"n":22725,"o":4.42,"t":"2025-08-14T04:00:00Z","v":6437743,"vw":4.583208},{"c":4.59,"h":4.67,"l":4.4608,"n":17203,"o":4.5,"t":"2025-08-15T04:00:00Z","v":4429997,"vw":4.565079},{"c":4.67,"h":4.81,"l":4.48,"n":15185,"o":4.7,"t":"2025-08-18T04:00:00Z","v":3713391,"vw":4.615951},{"c":4.29,"h":4.71,"l":4.25,"n":19363,"o":4.71,"t":"2025-08-19T04:00:00Z","v":5208631,"vw":4.40448},{"c":4.17,"h":4.24,"l":4.01,"n":22244,"o":4.2,"t":"2025-08-20T04:00:00Z","v":5936634,"vw":4.097802},{"c":4.3,"h":4.4,"l":4.13,"n":14222,"o":4.13,"t":"2025-08-21T04:00:00Z","v":4111858,"vw":4.309621},{"c":4.39,"h":4.53,"l":4.22,"n":19504,"o":4.28,"t":"2025-08-22T04:00:00Z","v":4135810,"vw":4.431998},{"c":4.23,"h":4.4,"l":4.2,"n":12281,"o":4.36,"t":"2025-08-25T04:00:00Z","v":2603917,"vw":4.292209},{"c":4.37,"h":4.55,"l":4.24,"n":16278,"o":4.24,"t":"2025-08-26T04:00:00Z","v":3281044,"vw":4.398611},{"c":4.35,"h":4.515,"l":4.3201,"n":11261,"o":4.39,"t":"2025-08-27T04:00:00Z","v":2171974,"vw":4.38544},{"c":4.3,"h":4.4498,"l":4.285,"n":13211,"o":4.43,"t":"2025-08-28T04:00:00Z","v":2468753,"vw":4.348737},{"c":4.18,"h":4.4,"l":4.145,"n":15842,"o":4.3,"t":"2025-08-29T04:00:00Z","v":3621087,"vw":4.201005},{"c":4.05,"h":4.3,"l":4.03,"n":16077,"o":4.11,"t":"2025-09-02T04:00:00Z","v":3632383,"vw":4.134569},{"c":3.99,"h":4.23,"l":3.96,"n":19078,"o":4.09,"t":"2025-09-03T04:00:00Z","v":4244745,"vw":4.040585},{"c":4.16,"h":4.175,"l":3.83,"n":24470,"o":3.985,"t":"2025-09-04T04:00:00Z","v":7205256,"vw":3.975822},{"c":4.22,"h":4.28,"l":4.09,"n":17437,"o":4.24,"t":"2025-09-05T04:00:00Z","v":4173458,"vw":4.172057},{"c":4.17,"h":4.25,"l":4.085,"n":12666,"o":4.22,"t":"2025-09-08T04:00:00Z","v":2824672,"vw":4.16767},{"c":4.24,"h":4.24,"l":4.09,"n":12018,"o":4.18,"t":"2025-09-09T04:00:00Z","v":3130867,"vw":4.157953},{"c":4.28,"h":4.51,"l":4.1804,"n":17253,"o":4.26,"t":"2025-09-10T04:00:00Z","v":3602810,"vw":4.331472},{"c":4.61,"h":4.69,"l":4.28,"n":21298,"o":4.32,"t":"2025-09-11T04:00:00Z","v":4576110,"vw":4.597705},{"c":4.47,"h":4.6999,"l":4.45,"n":15564,"o":4.61,"t":"2025-09-12T04:00:00Z","v":3027116,"vw":4.513156},{"c":4.35,"h":4.5776,"l":4.32,"n":14132,"o":4.505,"t":"2025-09-15T04:00:00Z","v":3133888,"vw":4.381239},{"c":4.77,"h":4.85,"l":4.35,"n":20319,"o":4.36,"t":"2025-09-16T04:00:00Z","v":5206710,"vw":4.626237},{"c":4.57,"h":4.8,"l":4.49,"n":19269,"o":4.775,"t":"2025-09-17T04:00:00Z","v":4753356,"vw":4.64661},{"c":4.72,"h":4.79,"l":4.5999,"n":15852,"o":4.6,"t":"2025-09-18T04:00:00Z","v":3764780,"vw":4.721825},{"c":4.51,"h":4.75,"l":4.49,"n":18696,"o":4.68,"t":"2025-09-19T04:00:00Z","v":5965311,"vw":4.608366},{"c":4.83,"h":4.95,"l":4.47,"n":22205,"o":4.51,"t":"2025-09-22T04:00:00Z","v":5749503,"vw":4.791802},{"c":4.9,"h":5.04,"l":4.84,"n":36456,"o":5.03,"t":"2025-09-23T04:00:00Z","v":10177996,"vw":4.953472},{"c":4.77,"h":5.105,"l":4.7,"n":26020,"o":4.95,"t":"2025-09-24T04:00:00Z","v":6587090,"vw":4.864167},{"c":4.65,"h":4.72,"l":4.505,"n":14787,"o":4.6,"t":"2025-09-25T04:00:00Z","v":3448085,"vw":4.639246},{"c":4.74,"h":4.75,"l":4.51,"n":17017,"o":4.65,"t":"2025-09-26T04:00:00Z","v":3832421,"vw":4.630726},{"c":4.87,"h":4.87,"l":4.59,"n":16176,"o":4.795,"t":"2025-09-29T04:00:00Z","v":3694769,"vw":4.733742},{"c":5.03,"h":5.05,"l":4.8112,"n":21124,"o":4.89,"t":"2025-09-30T04:00:00Z","v":4540191,"vw":4.964665},{"c":5.96,"h":5.97,"l":5.07,"n":61606,"o":5.07,"t":"2025-10-01T04:00:00Z","v":13906888,"vw":5.676077},{"c":5.98,"h":6.21,"l":5.9,"n":48973,"o":6.055,"t":"2025-10-02T04:00:00Z","v":9793123,"vw":6.02203},{"c":5.9,"h":6.41,"l":5.865,"n":39042,"o":6.25,"t":"2025-10-03T04:00:00Z","v":9112336,"vw":6.070526},{"c":5.87,"h":6.0199,"l":5.8,"n":33851,"o":5.99,"t":"2025-10-06T04:00:00Z","v":6628128,"vw":5.887338},{"c":5.77,"h":5.88,"l":5.5701,"n":25614,"o":5.88,"t":"2025-10-07T04:00:00Z","v":5768386,"vw":5.690103},{"c":6.17,"h":6.515,"l":5.73,"n":51010,"o":5.81,"t":"2025-10-08T04:00:00Z","v":10225511,"vw":6.235826},{"c":5.91,"h":6.2,"l":5.81,"n":27840,"o":6.2,"t":"2025-10-09T04:00:00Z","v":5587622,"vw":5.924154},{"c":5.53,"h":5.9366,"l":5.46,"n":35087,"o":5.91,"t":"2025-10-10T04:00:00Z","v":7469467,"vw":5.617213},{"c":5.67,"h":5.76,"l":5.5816,"n":22076,"o":5.645,"t":"2025-10-13T04:00:00Z","v":4343238,"vw":5.684088},{"c":5.62,"h":5.8,"l":5.3501,"n":23478,"o":5.52,"t":"2025-10-14T04:00:00Z","v":4691553,"vw":5.629204},{"c":6.1,"h":6.2283,"l":5.63,"n":26877,"o":5.67,"t":"2025-10-15T04:00:00Z","v":6124853,"vw":5.940472},{"c":5.84,"h":6.225,"l":5.7743,"n":25413,"o":6.14,"t":"2025-10-16T04:00:00Z","v":5603268,"vw":5.951742},{"c":5.59,"h":5.79,"l":5.41,"n":22340,"o":5.72,"t":"2025-10-17T04:00:00Z","v":4584979,"vw":5.553793},{"c":5.86,"h":6.055,"l":5.75,"n":17141,"o":5.76,"t":"2025-10-20T04:00:00Z","v":3962064,"vw":5.914299},{"c":5.58,"h":5.8531,"l":5.56,"n":22160,"o":5.8,"t":"2025-10-21T04:00:00Z","v":4267326,"vw":5.685541},{"c":5.47,"h":5.6599,"l":5.33,"n":23140,"o":5.51,"t":"2025-10-22T04:00:00Z","v":4642983,"vw":5.429773},{"c":5.71,"h":5.75,"l":5.45,"n":17498,"o":5.485,"t":"2025-10-23T04:00:00Z","v":3000949,"vw":5.67031},{"c":5.66,"h":5.97,"l":5.64,"n":20631,"o":5.84,"t":"2025-10-24T04:00:00Z","v":4735877,"vw":5.772491},{"c":5.77,"h":5.8,"l":5.56,"n":14748,"o":5.7,"t":"2025-10-27T04:00:00Z","v":3911106,"vw":5.695438},{"c":5.63,"h":5.76,"l":5.555,"n":14904,"o":5.76,"t":"2025-10-28T04:00:00Z","v":2761375,"vw":5.634133},{"c":5.62,"h":5.79,"l":5.49,"n":17815,"o":5.63,"t":"2025-10-29T04:00:00Z","v":3930390,"vw":5.651473},{"c":5.36,"h":5.605,"l":5.34,"n":22056,"o":5.54,"t":"2025-10-30T04:00:00Z","v":3878079,"vw":5.466042},{"c":5.55,"h":5.675,"l":5.358,"n":17540,"o":5.36,"t":"2025-10-31T04:00:00Z","v":3199297,"vw":5.537795},{"c":5.37,"h":5.6,"l":5.21,"n":16890,"o":5.545,"t":"2025-11-03T05:00:00Z","v":2905281,"vw":5.36392},{"c":4.87,"h":5.245,"l":4.86,"n":23825,"o":5.155,"t":"2025-11-04T05:00:00Z","v":4532281,"vw":5.033596},{"c":4.69,"h":4.92,"l":4.67,"n":28879,"o":4.89,"t":"2025-11-05T05:00:00Z","v":6001392,"vw":4.75466},{"c":4.53,"h":4.71,"l":4.37,"n":30401,"o":4.71,"t":"2025-11-06T05:00:00Z","v":6977671,"vw":4.526277},{"c":3.91,"h":4.01,"l":3.42,"n":54552,"o":3.8,"t":"2025-11-07T05:00:00Z","v":13529897,"vw":3.723442},{"c":4.03,"h":4.19,"l":3.8,"n":32953,"o":4.17,"t":"2025-11-10T05:00:00Z","v":7162648,"vw":3.992954},{"c":4.01,"h":4.02,"l":3.79,"n":20966,"o":3.97,"t":"2025-11-11T05:00:00Z","v":4540863,"vw":3.962075},{"c":3.97,"h":4.09,"l":3.94,"n":16228,"o":4.02,"t":"2025-11-12T05:00:00Z","v":2872836,"vw":3.994501},{"c":3.62,"h":3.865,"l":3.58,"n":28694,"o":3.85,"t":"2025-11-13T05:00:00Z","v":7112558,"vw":3.686361},{"c":3.69,"h":3.76,"l":3.47,"n":21808,"o":3.48,"t":"2025-11-14T05:00:00Z","v":4265145,"vw":3.669575},{"c":3.6,"h":3.72,"l":3.52,"n":19979,"o":3.66,"t":"2025-11-17T05:00:00Z","v":4612231,"vw":3.618656},{"c":3.66,"h":3.7,"l":3.46,"n":19350,"o":3.54,"t":"2025-11-18T05:00:00Z","v":3361663,"vw":3.598223},{"c":3.61,"h":3.805,"l":3.57,"n":16720,"o":3.69,"t":"2025-11-19T05:00:00Z","v":2814564,"vw":3.652778},{"c":3.41,"h":3.83,"l":3.39,"n":20176,"o":3.72,"t":"2025-11-20T05:00:00Z","v":4105684,"vw":3.533333},{"c":3.51,"h":3.55,"l":3.33,"n":15187,"o":3.42,"t":"2025-11-21T05:00:00Z","v":3496670,"vw":3.453678},{"c":3.57,"h":3.6,"l":3.46,"n":16878,"o":3.51,"t":"2025-11-24T05:00:00Z","v":5875364,"vw":3.535761},{"c":3.62,"h":3.6799,"l":3.49,"n":16633,"o":3.57,"t":"2025-11-25T05:00:00Z","v":3659448,"vw":3.576438},{"c":3.64,"h":3.78,"l":3.54,"n":29775,"o":3.64,"t":"2025-11-26T05:00:00Z","v":9295571,"vw":3.631148},{"c":3.73,"h":3.755,"l":3.635,"n":17700,"o":3.73,"t":"2025-11-28T05:00:00Z","v":4427955,"vw":3.692436},{"c":3.47,"h":3.65,"l":3.455,"n":16552,"o":3.61,"t":"2025-12-01T05:00:00Z","v":3935517,"vw":3.530472},{"c":3.46,"h":3.52,"l":3.42,"n":16064,"o":3.47,"t":"2025-12-02T05:00:00Z","v":3270830,"vw":3.463145},{"c":3.49,"h":3.565,"l":3.44,"n":15849,"o":3.46,"t":"2025-12-03T05:00:00Z","v":3362198,"vw":3.500493},{"c":3.65,"h":3.74,"l":3.45,"n":16572,"o":3.48,"t":"2025-12-04T05:00:00Z","v":3707405,"vw":3.637518},{"c":3.56,"h":3.685,"l":3.53,"n":12262,"o":3.625,"t":"2025-12-05T05:00:00Z","v":2295915,"vw":3.572702},{"c":3.59,"h":3.7285,"l":3.56,"n":12422,"o":3.66,"t":"2025-12-08T05:00:00Z","v":2542227,"vw":3.614265},{"c":3.68,"h":3.725,"l":3.51,"n":10695,"o":3.58,"t":"2025-12-09T05:00:00Z","v":1929957,"vw":3.644768},{"c":3.77,"h":3.84,"l":3.62,"n":13490,"o":3.68,"t":"2025-12-10T05:00:00Z","v":3185721,"vw":3.742096},{"c":3.74,"h":3.77,"l":3.64,"n":10577,"o":3.72,"t":"2025-12-11T05:00:00Z","v":2548715,"vw":3.719465},{"c":3.62,"h":3.86,"l":3.61,"n":12323,"o":3.73,"t":"2025-12-12T05:00:00Z","v":2649569,"vw":3.72373},{"c":3.51,"h":3.66,"l":3.48,"n":13793,"o":3.62,"t":"2025-12-15T05:00:00Z","v":3154649,"vw":3.522218},{"c":3.46,"h":3.57,"l":3.41,"n":12001,"o":3.475,"t":"2025-12-16T05:00:00Z","v":2380827,"vw":3.465784},{"c":3.35,"h":3.6013,"l":3.32,"n":16693,"o":3.46,"t":"2025-12-17T05:00:00Z","v":3922182,"vw":3.404538},{"c":3.53,"h":3.65,"l":3.43,"n":18009,"o":3.44,"t":"2025-12-18T05:00:00Z","v":4574496,"vw":3.54499},{"c":3.6,"h":3.635,"l":3.48,"n":13943,"o":3.54,"t":"2025-12-19T05:00:00Z","v":3783360,"vw":3.58289},{"c":3.72,"h":3.81,"l":3.59,"n":14680,"o":3.65,"t":"2025-12-22T05:00:00Z","v":3381728,"vw":3.742878},{"c":3.69,"h":3.82,"l":3.66,"n":14502,"o":3.7,"t":"2025-12-23T05:00:00Z","v":2720217,"vw":3.732156},{"c":3.72,"h":3.73,"l":3.58,"n":7565,"o":3.71,"t":"2025-12-24T05:00:00Z","v":1719994,"vw":3.677123},{"c":3.58,"h":3.725,"l":3.57,"n":11237,"o":3.72,"t":"2025-12-26T05:00:00Z","v":2618250,"vw":3.601012},{"c":3.46,"h":3.56,"l":3.45,"n":13582,"o":3.52,"t":"2025-12-29T05:00:00Z","v":2718900,"vw":3.49722},{"c":3.45,"h":3.51,"l":3.44,"n":10990,"o":3.48,"t":"2025-12-30T05:00:00Z","v":2344123,"vw":3.46797},{"c":3.42,"h":3.47,"l":3.35,"n":19499,"o":3.44,"t":"2025-12-31T05:00:00Z","v":7657396,"vw":3.396867},{"c":3.43,"h":3.49,"l":3.34,"n":19194,"o":3.42,"t":"2026-01-02T05:00:00Z","v":4765061,"vw":3.395339},{"c":3.43,"h":3.62,"l":3.365,"n":15262,"o":3.47,"t":"2026-01-05T05:00:00Z","v":3730652,"vw":3.426293},{"c":3.9,"h":3.92,"l":3.39,"n":20890,"o":3.42,"t":"2026-01-06T05:00:00Z","v":6359135,"vw":3.76109},{"c":4.13,"h":4.2,"l":3.8512,"n":28656,"o":3.94,"t":"2026-01-07T05:00:00Z","v":5813638,"vw":4.045908},{"c":4.11,"h":4.18,"l":3.97,"n":18968,"o":4.1,"t":"2026-01-08T05:00:00Z","v":4806464,"vw":4.098137},{"c":4.37,"h":4.505,"l":4.17,"n":28943,"o":4.19,"t":"2026-01-09T05:00:00Z","v":6462837,"vw":4.378627},{"c":4.52,"h":4.66,"l":4.38,"n":19760,"o":4.63,"t":"2026-01-12T05:00:00Z","v":5054800,"vw":4.499453},{"c":4.27,"h":4.6,"l":4.08,"n":24350,"o":4.572,"t":"2026-01-13T05:00:00Z","v":7036566,"vw":4.268588},{"c":4.29,"h":4.36,"l":4.12,"n":19321,"o":4.25,"t":"2026-01-14T05:00:00Z","v":4095180,"vw":4.237288},{"c":4.18,"h":4.335,"l":4.08,"n":15569,"o":4.335,"t":"2026-01-15T05:00:00Z","v":5318578,"vw":4.190211},{"c":4.12,"h":4.38,"l":4.09,"n":17392,"o":4.19,"t":"2026-01-16T05:00:00Z","v":5389833,"vw":4.235049},{"c":4.16,"h":4.215,"l":3.92,"n":17748,"o":3.97,"t":"2026-01-20T05:00:00Z","v":3872431,"vw":4.120285},{"c":4.28,"h":4.3,"l":4.055,"n":20065,"o":4.15,"t":"2026-01-21T05:00:00Z","v":3902185,"vw":4.193574},{"c":4.64,"h":4.85,"l":4.35,"n":28584,"o":4.375,"t":"2026-01-22T05:00:00Z","v":6992121,"vw":4.697206},{"c":4.24,"h":4.67,"l":4.19,"n":23057,"o":4.67,"t":"2026-01-23T05:00:00Z","v":5803018,"vw":4.38207},{"c":4.14,"h":4.22,"l":4.04,"n":18107,"o":4.22,"t":"2026-01-26T05:00:00Z","v":4388341,"vw":4.12778},{"c":3.99,"h":4.25,"l":3.95,"n":14611,"o":4.16,"t":"2026-01-27T05:00:00Z","v":3223352,"vw":4.007983},{"c":3.9,"h":4.05,"l":3.85,"n":15294,"o":4.03,"t":"2026-01-28T05:00:00Z","v":3008438,"vw":3.936751},{"c":3.86,"h":3.91,"l":3.75,"n":13495,"o":3.9,"t":"2026-01-29T05:00:00Z","v":2437689,"vw":3.842607},{"c":3.62,"h":3.83,"l":3.59,"n":19620,"o":3.8,"t":"2026-01-30T05:00:00Z","v":4313741,"vw":3.688001},{"c":3.5,"h":3.65,"l":3.5,"n":19681,"o":3.57,"t":"2026-02-02T05:00:00Z","v":6146185,"vw":3.558678},{"c":3.52,"h":3.69,"l":3.41,"n":19175,"o":3.61,"t":"2026-02-03T05:00:00Z","v":4704039,"vw":3.513026},{"c":3.27,"h":3.53,"l":3.18,"n":21621,"o":3.51,"t":"2026-02-04T05:00:00Z","v":6577610,"vw":3.298856},{"c":2.78,"h":3.21,"l":2.745,"n":29815,"o":3.19,"t":"2026-02-05T05:00:00Z","v":11088206,"vw":2.926402},{"c":3.16,"h":3.17,"l":2.8801,"n":22739,"o":2.94,"t":"2026-02-06T05:00:00Z","v":5396734,"vw":3.04019},{"c":3.22,"h":3.22,"l":3.055,"n":14177,"o":3.19,"t":"2026-02-09T05:00:00Z","v":3267482,"vw":3.155303},{"c":3.16,"h":3.28,"l":3.14,"n":9737,"o":3.28,"t":"2026-02-10T05:00:00Z","v":1937637,"vw":3.201139},{"c":3.13,"h":3.2,"l":3.04,"n":14294,"o":3.2,"t":"2026-02-11T05:00:00Z","v":3654039,"vw":3.099501},{"c":2.94,"h":3.2,"l":2.93,"n":16253,"o":3.2,"t":"2026-02-12T05:00:00Z","v":3808050,"vw":3.001576},{"c":3.1,"h":3.22,"l":3.05,"n":16171,"o":3.05,"t":"2026-02-13T05:00:00Z","v":2749919,"vw":3.13656},{"c":3.17,"h":3.19,"l":3,"n":13920,"o":3.1,"t":"2026-02-17T05:00:00Z","v":2879118,"vw":3.118498},{"c":3.13,"h":3.23,"l":3.1,"n":10090,"o":3.17,"t":"2026-02-18T05:00:00Z","v":1662038,"vw":3.162632},{"c":3.22,"h":3.235,"l":3.0623,"n":12606,"o":3.12,"t":"2026-02-19T05:00:00Z","v":2015113,"vw":3.169885},{"c":3.04,"h":3.18,"l":2.965,"n":18887,"o":3.16,"t":"2026-02-20T05:00:00Z","v":4703134,"vw":3.04},{"c":3.03,"h":3.11,"l":2.97,"n":13331,"o":3.02,"t":"2026-02-23T05:00:00Z","v":2577036,"vw":3.022226},{"c":3.22,"h":3.27,"l":3.06,"n":29096,"o":3.06,"t":"2026-02-24T05:00:00Z","v":5556647,"vw":3.175929},{"c":3.19,"h":3.39,"l":3.135,"n":25959,"o":3.36,"t":"2026-02-25T05:00:00Z","v":6025490,"vw":3.238403},{"c":3.59,"h":3.62,"l":3.1505,"n":26125,"o":3.19,"t":"2026-02-26T05:00:00Z","v":6569779,"vw":3.43871},{"c":3.61,"h":3.62,"l":3.36,"n":22898,"o":3.44,"t":"2026-02-27T05:00:00Z","v":5382739,"vw":3.476782},{"c":3.82,"h":3.835,"l":3.42,"n":22168,"o":3.47,"t":"2026-03-02T05:00:00Z","v":5140224,"vw":3.651878},{"c":3.71,"h":3.785,"l":3.59,"n":21835,"o":3.675,"t":"2026-03-03T05:00:00Z","v":4605081,"vw":3.698052},{"c":3.63,"h":3.7583,"l":3.6,"n":16568,"o":3.7,"t":"2026-03-04T05:00:00Z","v":3180136,"vw":3.670227},{"c":3.59,"h":3.625,"l":3.5,"n":13515,"o":3.56,"t":"2026-03-05T05:00:00Z","v":2337564,"vw":3.563463},{"c":3.45,"h":3.56,"l":3.41,"n":14830,"o":3.5,"t":"2026-03-06T05:00:00Z","v":4271235,"vw":3.486811},{"c":3.52,"h":3.56,"l":3.35,"n":13224,"o":3.37,"t":"2026-03-09T04:00:00Z","v":1977964,"vw":3.462163},{"c":3.57,"h":3.67,"l":3.49,"n":13862,"o":3.51,"t":"2026-03-10T04:00:00Z","v":2187816,"vw":3.586958},{"c":3.65,"h":3.65,"l":3.52,"n":11338,"o":3.56,"t":"2026-03-11T04:00:00Z","v":1560775,"vw":3.591045},{"c":3.47,"h":3.62,"l":3.4198,"n":12891,"o":3.62,"t":"2026-03-12T04:00:00Z","v":5122995,"vw":3.484221},{"c":3.49,"h":3.655,"l":3.43,"n":10777,"o":3.52,"t":"2026-03-13T04:00:00Z","v":2067111,"vw":3.50432},{"c":3.56,"h":3.62,"l":3.53,"n":11789,"o":3.54,"t":"2026-03-16T04:00:00Z","v":1939969,"vw":3.573031},{"c":3.55,"h":3.58,"l":3.495,"n":11065,"o":3.57,"t":"2026-03-17T04:00:00Z","v":2476282,"vw":3.538687},{"c":3.52,"h":3.5899,"l":3.46,"n":10208,"o":3.5,"t":"2026-03-18T04:00:00Z","v":1468905,"vw":3.516767},{"c":3.53,"h":3.585,"l":3.39,"n":10994,"o":3.44,"t":"2026-03-19T04:00:00Z","v":2407783,"vw":3.462955},{"c":3.4,"h":3.59,"l":3.39,"n":11254,"o":3.53,"t":"2026-03-20T04:00:00Z","v":2457133,"vw":3.462332},{"c":3.37,"h":3.51,"l":3.36,"n":15649,"o":3.4,"t":"2026-03-23T04:00:00Z","v":2358732,"vw":3.436598},{"c":3.31,"h":3.35,"l":3.26,"n":13061,"o":3.35,"t":"2026-03-24T04:00:00Z","v":2055433,"vw":3.303164},{"c":3.39,"h":3.525,"l":3.36,"n":12571,"o":3.39,"t":"2026-03-25T04:00:00Z","v":1687260,"vw":3.427205},{"c":3.35,"h":3.52,"l":3.31,"n":12250,"o":3.33,"t":"2026-03-26T04:00:00Z","v":1783583,"vw":3.395983},{"c":3.27,"h":3.35,"l":3.2401,"n":14557,"o":3.31,"t":"2026-03-27T04:00:00Z","v":2369290,"vw":3.276259},{"c":3.28,"h":3.32,"l":3.2336,"n":16573,"o":3.27,"t":"2026-03-30T04:00:00Z","v":2830776,"vw":3.273741},{"c":3.49,"h":3.57,"l":3.35,"n":16854,"o":3.35,"t":"2026-03-31T04:00:00Z","v":2989260,"vw":3.469954},{"c":3.51,"h":3.67,"l":3.5,"n":12379,"o":3.53,"t":"2026-04-01T04:00:00Z","v":1665397,"vw":3.563104},{"c":3.52,"h":3.625,"l":3.41,"n":15256,"o":3.43,"t":"2026-04-02T04:00:00Z","v":3490417,"vw":3.517428},{"c":3.39,"h":3.585,"l":3.39,"n":14531,"o":3.55,"t":"2026-04-06T04:00:00Z","v":3206955,"vw":3.471679},{"c":3.3,"h":3.38,"l":3.22,"n":17686,"o":3.36,"t":"2026-04-07T04:00:00Z","v":3962362,"vw":3.292624},{"c":3.43,"h":3.52,"l":3.39,"n":12720,"o":3.49,"t":"2026-04-08T04:00:00Z","v":2466216,"vw":3.426861},{"c":3.44,"h":3.45,"l":3.37,"n":12499,"o":3.37,"t":"2026-04-09T04:00:00Z","v":2029448,"vw":3.42551},{"c":3.54,"h":3.635,"l":3.48,"n":12004,"o":3.48,"t":"2026-04-10T04:00:00Z","v":2409659,"vw":3.555044},{"c":3.66,"h":3.75,"l":3.48,"n":11922,"o":3.49,"t":"2026-04-13T04:00:00Z","v":2917201,"vw":3.663185},{"c":3.76,"h":3.83,"l":3.695,"n":14681,"o":3.78,"t":"2026-04-14T04:00:00Z","v":3196949,"vw":3.770839},{"c":3.86,"h":3.9,"l":3.77,"n":12954,"o":3.77,"t":"2026-04-15T04:00:00Z","v":3012305,"vw":3.837148},{"c":3.83,"h":3.95,"l":3.78,"n":13561,"o":3.89,"t":"2026-04-16T04:00:00Z","v":2911984,"vw":3.867443},{"c":4.01,"h":4.05,"l":3.87,"n":16497,"o":3.91,"t":"2026-04-17T04:00:00Z","v":4808679,"vw":3.952444},{"c":3.91,"h":4.03,"l":3.88,"n":20582,"o":4.03,"t":"2026-04-20T04:00:00Z","v":5225470,"vw":3.959524},{"c":3.99,"h":4,"l":3.83,"n":20187,"o":3.92,"t":"2026-04-21T04:00:00Z","v":3867461,"vw":3.924035},{"c":4.08,"h":4.215,"l":4,"n":21852,"o":4.05,"t":"2026-04-22T04:00:00Z","v":5347844,"vw":4.083684},{"c":4.05,"h":4.29,"l":3.945,"n":27737,"o":4.1,"t":"2026-04-23T04:00:00Z","v":8164689,"vw":4.08077},{"c":4.15,"h":4.29,"l":3.97,"n":29561,"o":4.08,"t":"2026-04-24T04:00:00Z","v":9417398,"vw":4.166833},{"c":4.16,"h":4.38,"l":4.11,"n":33074,"o":4.15,"t":"2026-04-27T04:00:00Z","v":11911629,"vw":4.198075},{"c":4.16,"h":4.2975,"l":3.96,"n":33832,"o":4.03,"t":"2026-04-28T04:00:00Z","v":12845738,"vw":4.166145},{"c":3.82,"h":4.1,"l":3.76,"n":36212,"o":4.09,"t":"2026-04-29T04:00:00Z","v":12147138,"vw":3.864059},{"c":4.15,"h":4.16,"l":3.82,"n":24426,"o":3.88,"t":"2026-04-30T04:00:00Z","v":5991831,"vw":4.053577},{"c":4.43,"h":4.47,"l":4.03,"n":30809,"o":4.15,"t":"2026-05-01T04:00:00Z","v":6735274,"vw":4.309705},{"c":4.59,"h":4.695,"l":4.43,"n":32724,"o":4.445,"t":"2026-05-04T04:00:00Z","v":9958686,"vw":4.583671},{"c":4.66,"h":5.16,"l":4.57,"n":56423,"o":5.05,"t":"2026-05-05T04:00:00Z","v":13352011,"vw":4.754744},{"c":5.04,"h":5.05,"l":4.59,"n":30401,"o":4.61,"t":"2026-05-06T04:00:00Z","v":7702698,"vw":4.884628},{"c":4.82,"h":5.24,"l":4.7317,"n":41631,"o":5.05,"t":"2026-05-07T04:00:00Z","v":11640041,"vw":4.890409},{"c":5.24,"h":5.25,"l":4.88,"n":32071,"o":4.9,"t":"2026-05-08T04:00:00Z","v":10843329,"vw":5.061555},{"c":5.25,"h":5.63,"l":5.24,"n":53511,"o":5.4774,"t":"2026-05-11T04:00:00Z","v":13449027,"vw":5.454872},{"c":4.95,"h":4.98,"l":4.45,"n":63743,"o":4.76,"t":"2026-05-12T04:00:00Z","v":16942621,"vw":4.728911},{"c":4.77,"h":5.07,"l":4.675,"n":27309,"o":4.92,"t":"2026-05-13T04:00:00Z","v":5954633,"vw":4.824056},{"c":4.4,"h":4.82,"l":4.36,"n":32855,"o":4.77,"t":"2026-05-14T04:00:00Z","v":7372274,"vw":4.56151},{"c":4.09,"h":4.284,"l":4,"n":40362,"o":4.26,"t":"2026-05-15T04:00:00Z","v":8870033,"vw":4.084425},{"c":4.16,"h":4.255,"l":3.94,"n":35553,"o":4.2,"t":"2026-05-18T04:00:00Z","v":11105111,"vw":4.092629},{"c":4.05,"h":4.12,"l":3.94,"n":18076,"o":4.12,"t":"2026-05-19T04:00:00Z","v":4600669,"vw":4.022558},{"c":4.57,"h":4.61,"l":4.05,"n":32200,"o":4.1,"t":"2026-05-20T04:00:00Z","v":8513131,"vw":4.455777},{"c":5.14,"h":5.43,"l":4.45,"n":57774,"o":4.52,"t":"2026-05-21T04:00:00Z","v":13962896,"vw":5.112473},{"c":5.2,"h":5.43,"l":5.04,"n":33178,"o":5.14,"t":"2026-05-22T04:00:00Z","v":6466691,"vw":5.278115},{"c":5.29,"h":5.425,"l":5.1,"n":30011,"o":5.3,"t":"2026-05-26T04:00:00Z","v":8717725,"vw":5.33415},{"c":5.44,"h":5.5401,"l":5.16,"n":32033,"o":5.33,"t":"2026-05-27T04:00:00Z","v":6471927,"vw":5.422831},{"c":5.73,"h":5.925,"l":5.37,"n":30929,"o":5.39,"t":"2026-05-28T04:00:00Z","v":7675552,"vw":5.720234},{"c":6.17,"h":6.24,"l":5.53,"n":36456,"o":5.67,"t":"2026-05-29T04:00:00Z","v":9333557,"vw":6.005649},{"c":6.46,"h":6.79,"l":6.08,"n":46193,"o":6.11,"t":"2026-06-01T04:00:00Z","v":9678574,"vw":6.518283},{"c":6.13,"h":6.44,"l":6.08,"n":38595,"o":6.305,"t":"2026-06-02T04:00:00Z","v":8065407,"vw":6.198408},{"c":5.72,"h":6.01,"l":5.61,"n":31189,"o":6.005,"t":"2026-06-03T04:00:00Z","v":7077662,"vw":5.762292},{"c":6.37,"h":6.695,"l":5.51,"n":51330,"o":5.555,"t":"2026-06-04T04:00:00Z","v":11446126,"vw":6.404284},{"c":5.62,"h":6.33,"l":5.5,"n":38946,"o":6.2,"t":"2026-06-05T04:00:00Z","v":8928067,"vw":5.806087},{"c":5.42,"h":5.94,"l":5.35,"n":25379,"o":5.86,"t":"2026-06-08T04:00:00Z","v":4785086,"vw":5.497396},{"c":5.3,"h":5.65,"l":5.02,"n":30976,"o":5.59,"t":"2026-06-09T04:00:00Z","v":5668678,"vw":5.271786},{"c":5.09,"h":5.47,"l":5.08,"n":24837,"o":5.21,"t":"2026-06-10T04:00:00Z","v":3750862,"vw":5.208865},{"c":5.27,"h":5.32,"l":5.031,"n":21795,"o":5.22,"t":"2026-06-11T04:00:00Z","v":4170945,"vw":5.181943},{"c":5.24,"h":5.41,"l":5.13,"n":22305,"o":5.3,"t":"2026-06-12T04:00:00Z","v":2959155,"vw":5.284962},{"c":5.26,"h":5.55,"l":5.17,"n":24067,"o":5.49,"t":"2026-06-15T04:00:00Z","v":3696586,"vw":5.308402},{"c":5.09,"h":5.2899,"l":5.01,"n":20687,"o":5.23,"t":"2026-06-16T04:00:00Z","v":3648517,"vw":5.129373},{"c":5.44,"h":5.76,"l":5.17,"n":29120,"o":5.205,"t":"2026-06-17T04:00:00Z","v":5645784,"vw":5.519721},{"c":5.53,"h":5.7399,"l":5.3301,"n":21709,"o":5.61,"t":"2026-06-18T04:00:00Z","v":6803934,"vw":5.447177},{"c":5.74,"h":5.87,"l":5.575,"n":24833,"o":5.575,"t":"2026-06-22T04:00:00Z","v":5500987,"vw":5.745339},{"c":5.63,"h":5.92,"l":5.47,"n":19366,"o":5.48,"t":"2026-06-23T04:00:00Z","v":5520083,"vw":5.730008},{"c":6.03,"h":6.325,"l":5.585,"n":60076,"o":5.655,"t":"2026-06-24T04:00:00Z","v":13405346,"vw":6.024571},{"c":6.66,"h":6.86,"l":6.09,"n":54375,"o":6.11,"t":"2026-06-25T04:00:00Z","v":11981949,"vw":6.572604},{"c":7.38,"h":7.4,"l":6.47,"n":58775,"o":6.49,"t":"2026-06-26T04:00:00Z","v":15607942,"vw":7.101414},{"c":8.12,"h":8.42,"l":7.39,"n":76014,"o":7.56,"t":"2026-06-29T04:00:00Z","v":16242290,"vw":8.083784},{"c":7.85,"h":8.27,"l":7.67,"n":49654,"o":7.905,"t":"2026-06-30T04:00:00Z","v":7787309,"vw":7.93767},{"c":7.6,"h":7.86,"l":7.265,"n":42294,"o":7.69,"t":"2026-07-01T04:00:00Z","v":7995995,"vw":7.524407},{"c":8.11,"h":8.32,"l":7.56,"n":51131,"o":7.66,"t":"2026-07-02T04:00:00Z","v":8464388,"vw":8.022234},{"c":7.87,"h":8.15,"l":7.45,"n":43723,"o":8.05,"t":"2026-07-06T04:00:00Z","v":6311266,"vw":7.820774},{"c":7.69,"h":8.44,"l":7.46,"n":47737,"o":8.33,"t":"2026-07-07T04:00:00Z","v":8060075,"vw":7.802247},{"c":7.1,"h":7.7,"l":7.04,"n":47913,"o":7.392,"t":"2026-07-08T04:00:00Z","v":9395400,"vw":7.214292},{"c":7.29,"h":7.51,"l":6.82,"n":37919,"o":7.01,"t":"2026-07-09T04:00:00Z","v":5915781,"vw":7.250364},{"c":6.8,"h":7.29,"l":6.6036,"n":31146,"o":7.29,"t":"2026-07-10T04:00:00Z","v":7281766,"vw":6.772501},{"c":6.52,"h":6.765,"l":6.4,"n":26623,"o":6.71,"t":"2026-07-13T04:00:00Z","v":4059795,"vw":6.579674},{"c":6.74,"h":6.875,"l":6.45,"n":28419,"o":6.69,"t":"2026-07-14T04:00:00Z","v":4262372,"vw":6.683849},{"c":6.74,"h":6.93,"l":6.62,"n":27174,"o":6.86,"t":"2026-07-15T04:00:00Z","v":3752469,"vw":6.743106},{"c":6.16,"h":6.66,"l":6.05,"n":41492,"o":6.65,"t":"2026-07-16T04:00:00Z","v":7547916,"vw":6.239518},{"c":6.465,"h":6.5479,"l":5.95,"n":27073,"o":6.04,"t":"2026-07-17T04:00:00Z","v":4229475,"vw":6.351159},{"c":5.8,"h":6.47,"l":5.785,"n":40438,"o":6.34,"t":"2026-07-20T04:00:00Z","v":6370907,"vw":5.980464},{"c":5.97,"h":6.05,"l":5.54,"n":27240,"o":5.815,"t":"2026-07-21T04:00:00Z","v":5132325,"vw":5.863464},{"c":5.73,"h":6.06,"l":5.71,"n":19780,"o":5.92,"t":"2026-07-22T04:00:00Z","v":2559280,"vw":5.838654},{"c":5.67,"h":5.87,"l":5.6,"n":21966,"o":5.69,"t":"2026-07-23T04:00:00Z","v":2891688,"vw":5.679247},{"c":5.31,"h":5.74,"l":5.29,"n":27194,"o":5.67,"t":"2026-07-24T04:00:00Z","v":6270253,"vw":5.414797},{"c":5.25,"h":5.5,"l":5.24,"n":24172,"o":5.405,"t":"2026-07-27T04:00:00Z","v":4230161,"vw":5.332759},{"c":5.29,"h":5.385,"l":4.98,"n":36130,"o":5.2,"t":"2026-07-28T04:00:00Z","v":6078862,"vw":5.207455},{"c":5.39,"h":5.58,"l":5.225,"n":33794,"o":5.34,"t":"2026-07-29T04:00:00Z","v":6056028,"vw":5.428784},{"c":5.69,"h":5.72,"l":5.35,"n":25327,"o":5.53,"t":"2026-07-30T04:00:00Z","v":4338586,"vw":5.49907},{"c":5.71,"h":5.87,"l":5.51,"n":33583,"o":5.7,"t":"2026-07-31T04:00:00Z","v":5005033,"vw":5.640073},{"c":5.83,"h":6.045,"l":5.565,"n":28893,"o":5.705,"t":"2026-08-03T04:00:00Z","v":3405542,"vw":5.829607},{"c":6.09,"h":6.14,"l":5.87,"n":24120,"o":5.97,"t":"2026-08-04T04:00:00Z","v":3968300,"vw":6.040443},{"c":5.92,"h":6.21,"l":5.84,"n":28336,"o":6.05,"t":"2026-08-05T04:00:00Z","v":4624065,"vw":5.967419},{"c":6.53,"h":6.565,"l":5.62,"n":56134,"o":5.79,"t":"2026-08-06T04:00:00Z","v":8411241,"vw":6.315605},{"c":6.93,"h":6.99,"l":6.35,"n":42184,"o":6.65,"t":"2026-08-07T04:00:00Z","v":6819988,"vw":6.654989},{"c":9.34,"h":10.01,"l":8.4,"n":277326,"o":8.76,"t":"2026-08-10T04:00:00Z","v":46034306,"vw":9.420503},{"c":9.76,"h":10.29,"l":9.02,"n":103901,"o":9.42,"t":"2026-08-11T04:00:00Z","v":18353436,"vw":9.808702},{"c":10.355,"h":10.38,"l":9,"n":93853,"o":9.22,"t":"2026-08-12T04:00:00Z","v":14849371,"vw":9.919922},{"c":10.97,"h":11.065,"l":10.22,"n":103433,"o":10.32,"t":"2026-08-13T04:00:00Z","v":20035913,"vw":10.69695},{"c":11.38,"h":11.5,"l":10.47,"n":87707,"o":10.84,"t":"2026-08-14T04:00:00Z","v":12325119,"vw":11.056625},{"c":11.2,"h":11.645,"l":10.6044,"n":52513,"o":11.3,"t":"2026-08-17T04:00:00Z","v":7836508,"vw":11.178863},{"c":11.12,"h":11.515,"l":10.7,"n":46713,"o":10.795,"t":"2026-08-18T04:00:00Z","v":8175729,"vw":11.097919},{"c":12.01,"h":12.15,"l":11.47,"n":69280,"o":11.5,"t":"2026-08-19T04:00:00Z","v":10808910,"vw":11.81756},{"c":11.57,"h":12.08,"l":11.4,"n":41056,"o":11.815,"t":"2026-08-20T04:00:00Z","v":6170869,"vw":11.59873},{"c":11.32,"h":11.7999,"l":11.14,"n":34238,"o":11.57,"t":"2026-08-21T04:00:00Z","v":4548778,"vw":11.375892},{"c":10.61,"h":11.01,"l":10.44,"n":42919,"o":10.97,"t":"2026-08-24T04:00:00Z","v":6585182,"vw":10.647279},{"c":12.5,"h":12.5,"l":10.99,"n":63587,"o":11,"t":"2026-08-25T04:00:00Z","v":10699440,"vw":12.105844},{"c":12.24,"h":12.36,"l":12.05,"n":35770,"o":12.22,"t":"2026-08-26T04:00:00Z","v":5021475,"vw":12.202352},{"c":12.4,"h":12.5799,"l":12.085,"n":31887,"o":12.25,"t":"2026-08-27T04:00:00Z","v":4265286,"vw":12.348998},{"c":11.35,"h":12.35,"l":11.26,"n":37105,"o":12.305,"t":"2026-08-28T04:00:00Z","v":5856115,"vw":11.546235},{"c":11.48,"h":11.575,"l":10.83,"n":34005,"o":11.1,"t":"2026-08-31T04:00:00Z","v":4956132,"vw":11.204047},{"c":11.28,"h":11.52,"l":11.05,"n":31952,"o":11.24,"t":"2026-09-01T04:00:00Z","v":4249113,"vw":11.254109},{"c":11.36,"h":11.5699,"l":10.8,"n":31018,"o":11.39,"t":"2026-09-02T04:00:00Z","v":3721684,"vw":11.122494},{"c":11.57,"h":11.82,"l":11.26,"n":26386,"o":11.58,"t":"2026-09-03T04:00:00Z","v":3288785,"vw":11.567907},{"c":11.43,"h":11.59,"l":11.33,"n":19064,"o":11.5,"t":"2026-09-04T04:00:00Z","v":2018330,"vw":11.417419},{"c":11.44,"h":11.64,"l":11.1,"n":26348,"o":11.29,"t":"2026-09-08T04:00:00Z","v":2555628,"vw":11.441031},{"c":11.05,"h":11.45,"l":11.01,"n":21928,"o":11.37,"t":"2026-09-09T04:00:00Z","v":2409710,"vw":11.132017},{"c":10.46,"h":11.07,"l":10.42,"n":33275,"o":10.79,"t":"2026-09-10T04:00:00Z","v":4938550,"vw":10.631004},{"c":10.89,"h":10.955,"l":10.32,"n":45706,"o":10.55,"t":"2026-09-11T04:00:00Z","v":4374582,"vw":10.641873},{"c":11.17,"h":11.305,"l":10.66,"n":38149,"o":10.66,"t":"2026-09-14T04:00:00Z","v":4444350,"vw":11.083956},{"c":11.41,"h":11.69,"l":10.9,"n":26920,"o":11.17,"t":"2026-09-15T04:00:00Z","v":3728756,"vw":11.396335},{"c":11.67,"h":11.73,"l":11.175,"n":26258,"o":11.44,"t":"2026-09-16T04:00:00Z","v":4535507,"vw":11.525267},{"c":12.73,"h":13.18,"l":11.99,"n":56953,"o":12.15,"t":"2026-09-17T04:00:00Z","v":8035517,"vw":12.720723},{"c":12.63,"h":12.96,"l":12.37,"n":34747,"o":12.73,"t":"2026-09-18T04:00:00Z","v":5433762,"vw":12.573968},{"c":12.66,"h":12.8999,"l":12.43,"n":33523,"o":12.88,"t":"2026-09-21T04:00:00Z","v":4418607,"vw":12.635501},{"c":12.65,"h":12.97,"l":12.49,"n":31673,"o":12.56,"t":"2026-09-22T04:00:00Z","v":4277174,"vw":12.74211},{"c":12.31,"h":12.6471,"l":12.1,"n":30431,"o":12.54,"t":"2026-09-23T04:00:00Z","v":3852993,"vw":12.281364},{"c":12.65,"h":12.678,"l":11.78,"n":36397,"o":12.02,"t":"2026-09-24T04:00:00Z","v":4973183,"vw":12.302131},{"c":12.7,"h":12.93,"l":12.29,"n":25893,"o":12.74,"t":"2026-09-25T04:00:00Z","v":3376820,"vw":12.697328},{"c":13.92,"h":14.2299,"l":12.38,"n":49658,"o":12.44,"t":"2026-09-28T04:00:00Z","v":7818345,"vw":13.594348},{"c":14.82,"h":15,"l":14.1,"n":68237,"o":14.23,"t":"2026-09-29T04:00:00Z","v":9110726,"vw":14.606382},{"c":14.59,"h":15.015,"l":14.56,"n":39531,"o":14.78,"t":"2026-09-30T04:00:00Z","v":4864058,"vw":14.812518},{"c":13.91,"h":14.65,"l":13.79,"n":59076,"o":14.585,"t":"2026-10-01T04:00:00Z","v":7788716,"vw":14.096751},{"c":13.74,"h":14.303,"l":13.66,"n":30482,"o":14.095,"t":"2026-10-02T04:00:00Z","v":3714602,"vw":13.903583},{"c":13.78,"h":13.88,"l":13.21,"n":31515,"o":13.72,"t":"2026-10-05T04:00:00Z","v":4075312,"vw":13.630948},{"c":13.15,"h":14.53,"l":12.933,"n":62341,"o":14,"t":"2026-10-06T04:00:00Z","v":9790087,"vw":13.398044},{"c":12.83,"h":13.4499,"l":12.56,"n":36693,"o":12.85,"t":"2026-10-07T04:00:00Z","v":4997862,"vw":13.022083},{"c":12.02,"h":12.6299,"l":11.89,"n":53632,"o":12.54,"t":"2026-10-08T04:00:00Z","v":8523200,"vw":12.085756},{"c":12.545,"h":12.79,"l":11.93,"n":32569,"o":12.03,"t":"2026-10-09T04:00:00Z","v":4691582,"vw":12.502705},{"c":12.635,"h":13.055,"l":12.43,"n":33847,"o":12.71,"t":"2026-10-12T04:00:00Z","v":5756416,"vw":12.740464},{"c":12.61,"h":12.72,"l":12.2,"n":27302,"o":12.53,"t":"2026-10-13T04:00:00Z","v":3254295,"vw":12.548877},{"c":12.37,"h":12.84,"l":12.26,"n":23958,"o":12.37,"t":"2026-10-14T04:00:00Z","v":3058950,"vw":12.460458},{"c":12.68,"h":12.86,"l":11.6915,"n":37017,"o":11.94,"t":"2026-10-15T04:00:00Z","v":5202928,"vw":12.502597}],"volatilityBars":[{"c":12.79,"h":12.85,"l":12.69,"n":195,"o":12.85,"t":"2026-10-08T08:00:00Z","v":19970,"vw":12.748771},{"c":12.79,"h":12.79,"l":12.79,"n":4,"o":12.79,"t":"2026-10-08T08:30:00Z","v":430,"vw":12.79},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-08T08:45:00Z","v":260,"vw":12.75},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-08T09:00:00Z","v":112,"vw":12.79},{"c":12.82,"h":12.82,"l":12.82,"n":13,"o":12.82,"t":"2026-10-08T09:15:00Z","v":1162,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-08T09:30:00Z","v":115,"vw":12.82},{"c":12.82,"h":12.83,"l":12.82,"n":15,"o":12.83,"t":"2026-10-08T09:45:00Z","v":1395,"vw":12.822522},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-08T10:00:00Z","v":200,"vw":12.86},{"c":12.68,"h":12.76,"l":12.66,"n":64,"o":12.76,"t":"2026-10-08T10:30:00Z","v":4374,"vw":12.683583},{"c":12.64,"h":12.68,"l":12.625,"n":44,"o":12.675,"t":"2026-10-08T11:00:00Z","v":13233,"vw":12.665348},{"c":12.65,"h":12.67,"l":12.6493,"n":11,"o":12.6493,"t":"2026-10-08T11:15:00Z","v":5836,"vw":12.667178},{"c":12.64,"h":12.68,"l":12.64,"n":53,"o":12.65,"t":"2026-10-08T11:30:00Z","v":14169,"vw":12.650502},{"c":12.7,"h":12.7,"l":12.64,"n":7,"o":12.64,"t":"2026-10-08T11:45:00Z","v":10598,"vw":12.651053},{"c":12.61,"h":12.65,"l":12.5989,"n":102,"o":12.65,"t":"2026-10-08T12:00:00Z","v":46974,"vw":12.611982},{"c":12.54,"h":12.6,"l":12.54,"n":44,"o":12.6,"t":"2026-10-08T12:15:00Z","v":12983,"vw":12.581005},{"c":12.68,"h":12.68,"l":12.52,"n":8,"o":12.52,"t":"2026-10-08T12:30:00Z","v":1836,"vw":12.537778},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-08T12:45:00Z","v":100,"vw":12.61},{"c":12.67,"h":12.6875,"l":12.6385,"n":7,"o":12.68,"t":"2026-10-08T13:00:00Z","v":987,"vw":12.660535},{"c":12.67,"h":12.69,"l":12.52,"n":61,"o":12.65,"t":"2026-10-08T13:15:00Z","v":3507,"vw":12.572279},{"c":12.29,"h":12.6299,"l":12.11,"n":2806,"o":12.54,"t":"2026-10-08T13:30:00Z","v":521058,"vw":12.33975},{"c":12.3741,"h":12.435,"l":12.22,"n":1439,"o":12.3,"t":"2026-10-08T13:45:00Z","v":591474,"vw":12.339211},{"c":12.2601,"h":12.39,"l":12.22,"n":1939,"o":12.38,"t":"2026-10-08T14:00:00Z","v":228525,"vw":12.281799},{"c":12.13,"h":12.26,"l":12.085,"n":2532,"o":12.26,"t":"2026-10-08T14:15:00Z","v":387762,"vw":12.157162},{"c":12.235,"h":12.275,"l":12.115,"n":1970,"o":12.135,"t":"2026-10-08T14:30:00Z","v":250167,"vw":12.202726},{"c":12.134,"h":12.23,"l":12.0801,"n":1581,"o":12.23,"t":"2026-10-08T14:45:00Z","v":283930,"vw":12.119333},{"c":12.2,"h":12.225,"l":12.115,"n":2248,"o":12.135,"t":"2026-10-08T15:00:00Z","v":325668,"vw":12.155575},{"c":12.16,"h":12.24,"l":12.16,"n":2134,"o":12.1999,"t":"2026-10-08T15:15:00Z","v":331882,"vw":12.19818},{"c":11.995,"h":12.165,"l":11.972,"n":2873,"o":12.155,"t":"2026-10-08T15:30:00Z","v":528182,"vw":12.046195},{"c":12.025,"h":12.085,"l":11.995,"n":1989,"o":11.995,"t":"2026-10-08T15:45:00Z","v":296082,"vw":12.048796},{"c":12.04,"h":12.1,"l":12.02,"n":1112,"o":12.025,"t":"2026-10-08T16:00:00Z","v":175630,"vw":12.049807},{"c":12.015,"h":12.115,"l":12.012,"n":1637,"o":12.045,"t":"2026-10-08T16:15:00Z","v":216251,"vw":12.054769},{"c":11.96,"h":12.02,"l":11.9514,"n":1682,"o":12.015,"t":"2026-10-08T16:30:00Z","v":199636,"vw":11.988613},{"c":12.065,"h":12.0663,"l":11.9531,"n":1782,"o":11.96,"t":"2026-10-08T16:45:00Z","v":296998,"vw":12.007133},{"c":12.015,"h":12.09,"l":11.96,"n":1405,"o":12.065,"t":"2026-10-08T17:00:00Z","v":186396,"vw":12.03191},{"c":11.95,"h":12.025,"l":11.9218,"n":984,"o":12.02,"t":"2026-10-08T17:15:00Z","v":116326,"vw":11.953702},{"c":11.92,"h":12,"l":11.89,"n":1176,"o":11.96,"t":"2026-10-08T17:30:00Z","v":145218,"vw":11.953748},{"c":11.95,"h":11.965,"l":11.89,"n":1303,"o":11.92,"t":"2026-10-08T17:45:00Z","v":134735,"vw":11.921923},{"c":12.04,"h":12.04,"l":11.9201,"n":1310,"o":11.9502,"t":"2026-10-08T18:00:00Z","v":160420,"vw":11.988999},{"c":12.055,"h":12.075,"l":11.98,"n":2108,"o":12.045,"t":"2026-10-08T18:15:00Z","v":250417,"vw":12.025511},{"c":12.055,"h":12.11,"l":12.025,"n":1408,"o":12.055,"t":"2026-10-08T18:30:00Z","v":181921,"vw":12.076146},{"c":12.04,"h":12.1,"l":12.03,"n":1210,"o":12.055,"t":"2026-10-08T18:45:00Z","v":133627,"vw":12.065781},{"c":12.045,"h":12.055,"l":11.98,"n":1871,"o":12.045,"t":"2026-10-08T19:00:00Z","v":259590,"vw":12.024709},{"c":11.99,"h":12.065,"l":11.985,"n":1452,"o":12.045,"t":"2026-10-08T19:15:00Z","v":174407,"vw":12.038638},{"c":11.995,"h":12.0294,"l":11.97,"n":2085,"o":11.99,"t":"2026-10-08T19:30:00Z","v":289525,"vw":12.000323},{"c":12.015,"h":12.175,"l":11.92,"n":8262,"o":11.995,"t":"2026-10-08T19:45:00Z","v":1370993,"vw":12.015247},{"c":12.1,"h":12.18,"l":12.02,"n":65,"o":12.02,"t":"2026-10-08T20:00:00Z","v":280773,"vw":12.020344},{"c":12.07,"h":12.08,"l":12.02,"n":132,"o":12.06,"t":"2026-10-08T20:15:00Z","v":4096,"vw":12.048064},{"c":12.18,"h":12.18,"l":12.1724,"n":4,"o":12.1724,"t":"2026-10-08T20:30:00Z","v":2496,"vw":12.176339},{"c":12.13,"h":12.13,"l":12.07,"n":16,"o":12.0793,"t":"2026-10-08T20:45:00Z","v":4577,"vw":12.10731},{"c":12.06,"h":12.1,"l":12.06,"n":15,"o":12.1,"t":"2026-10-08T21:00:00Z","v":2147,"vw":12.090651},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-08T21:45:00Z","v":595,"vw":12.12},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-10-08T22:00:00Z","v":401,"vw":12.07},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-08T22:15:00Z","v":183,"vw":12.09},{"c":12.09,"h":12.1,"l":12.05,"n":9,"o":12.1,"t":"2026-10-08T22:30:00Z","v":1808,"vw":12.091788},{"c":12.08,"h":12.09,"l":12.08,"n":3,"o":12.09,"t":"2026-10-08T22:45:00Z","v":882,"vw":12.084205},{"c":12.12,"h":12.18,"l":12.04,"n":11,"o":12.04,"t":"2026-10-08T23:00:00Z","v":2810,"vw":12.09341},{"c":12.1,"h":12.18,"l":12.1,"n":2,"o":12.18,"t":"2026-10-08T23:15:00Z","v":388,"vw":12.132577},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-08T23:30:00Z","v":257,"vw":12.11},{"c":12.17,"h":12.17,"l":12.0696,"n":13,"o":12.1,"t":"2026-10-08T23:45:00Z","v":40858,"vw":12.11994},{"c":12.2,"h":12.3,"l":12.14,"n":123,"o":12.179,"t":"2026-10-09T08:00:00Z","v":7052,"vw":12.17213},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-09T08:15:00Z","v":1157,"vw":12.3},{"c":12.25,"h":12.25,"l":12.2,"n":14,"o":12.2,"t":"2026-10-09T08:45:00Z","v":1144,"vw":12.224131},{"c":12.3,"h":12.3,"l":12.3,"n":5,"o":12.3,"t":"2026-10-09T09:00:00Z","v":135,"vw":12.3},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-09T09:30:00Z","v":1015,"vw":12.33},{"c":12.32,"h":12.32,"l":12.25,"n":14,"o":12.25,"t":"2026-10-09T10:00:00Z","v":1439,"vw":12.261915},{"c":12.31,"h":12.32,"l":12.27,"n":4,"o":12.32,"t":"2026-10-09T10:15:00Z","v":1190,"vw":12.30437},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-09T10:30:00Z","v":163,"vw":12.32},{"c":12.27,"h":12.27,"l":12.27,"n":4,"o":12.27,"t":"2026-10-09T11:00:00Z","v":297,"vw":12.27},{"c":12.3,"h":12.31,"l":12.3,"n":7,"o":12.31,"t":"2026-10-09T11:15:00Z","v":519,"vw":12.306667},{"c":12.2595,"h":12.2595,"l":12.2,"n":24,"o":12.2,"t":"2026-10-09T11:30:00Z","v":1637,"vw":12.248159},{"c":12.2568,"h":12.27,"l":12.17,"n":22,"o":12.19,"t":"2026-10-09T11:45:00Z","v":4352,"vw":12.249034},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-09T12:15:00Z","v":190,"vw":12.25},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-09T12:30:00Z","v":183,"vw":12.2},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-09T12:45:00Z","v":309,"vw":12.16},{"c":12.19,"h":12.24,"l":12.19,"n":6,"o":12.24,"t":"2026-10-09T13:00:00Z","v":2172,"vw":12.192381},{"c":12.25,"h":12.25,"l":12.02,"n":173,"o":12.15,"t":"2026-10-09T13:15:00Z","v":13433,"vw":12.130923},{"c":12.2048,"h":12.405,"l":11.93,"n":1781,"o":12.03,"t":"2026-10-09T13:30:00Z","v":367315,"vw":12.218499},{"c":12.3,"h":12.37,"l":12.16,"n":1261,"o":12.2059,"t":"2026-10-09T13:45:00Z","v":223856,"vw":12.256396},{"c":12.44,"h":12.6,"l":12.3,"n":1591,"o":12.325,"t":"2026-10-09T14:00:00Z","v":263326,"vw":12.49151},{"c":12.42,"h":12.46,"l":12.255,"n":1379,"o":12.44,"t":"2026-10-09T14:15:00Z","v":177456,"vw":12.326263},{"c":12.32,"h":12.57,"l":12.32,"n":1536,"o":12.43,"t":"2026-10-09T14:30:00Z","v":213304,"vw":12.464508},{"c":12.34,"h":12.37,"l":12.17,"n":981,"o":12.31,"t":"2026-10-09T14:45:00Z","v":91439,"vw":12.274201},{"c":12.48,"h":12.5,"l":12.245,"n":1349,"o":12.345,"t":"2026-10-09T15:00:00Z","v":153176,"vw":12.348473},{"c":12.49,"h":12.62,"l":12.465,"n":1297,"o":12.475,"t":"2026-10-09T15:15:00Z","v":264783,"vw":12.538056},{"c":12.658,"h":12.658,"l":12.49,"n":1077,"o":12.4901,"t":"2026-10-09T15:30:00Z","v":180656,"vw":12.584104},{"c":12.59,"h":12.755,"l":12.59,"n":1292,"o":12.645,"t":"2026-10-09T15:45:00Z","v":247107,"vw":12.681029},{"c":12.6,"h":12.6499,"l":12.55,"n":927,"o":12.59,"t":"2026-10-09T16:00:00Z","v":95132,"vw":12.591462},{"c":12.63,"h":12.63,"l":12.53,"n":1072,"o":12.6,"t":"2026-10-09T16:15:00Z","v":114361,"vw":12.582591},{"c":12.5999,"h":12.7,"l":12.58,"n":804,"o":12.63,"t":"2026-10-09T16:30:00Z","v":60219,"vw":12.64859},{"c":12.57,"h":12.655,"l":12.52,"n":868,"o":12.595,"t":"2026-10-09T16:45:00Z","v":92767,"vw":12.584352},{"c":12.57,"h":12.585,"l":12.52,"n":528,"o":12.5799,"t":"2026-10-09T17:00:00Z","v":86068,"vw":12.557771},{"c":12.58,"h":12.61,"l":12.555,"n":642,"o":12.57,"t":"2026-10-09T17:15:00Z","v":59471,"vw":12.578468},{"c":12.71,"h":12.74,"l":12.58,"n":656,"o":12.58,"t":"2026-10-09T17:30:00Z","v":59832,"vw":12.671579},{"c":12.735,"h":12.75,"l":12.67,"n":607,"o":12.7099,"t":"2026-10-09T17:45:00Z","v":52335,"vw":12.714654},{"c":12.675,"h":12.79,"l":12.64,"n":1006,"o":12.73,"t":"2026-10-09T18:00:00Z","v":133601,"vw":12.729542},{"c":12.535,"h":12.68,"l":12.53,"n":1941,"o":12.68,"t":"2026-10-09T18:15:00Z","v":218617,"vw":12.59018},{"c":12.64,"h":12.64,"l":12.53,"n":1006,"o":12.535,"t":"2026-10-09T18:30:00Z","v":119200,"vw":12.58305},{"c":12.6,"h":12.67,"l":12.585,"n":825,"o":12.63,"t":"2026-10-09T18:45:00Z","v":97490,"vw":12.633495},{"c":12.595,"h":12.605,"l":12.55,"n":875,"o":12.595,"t":"2026-10-09T19:00:00Z","v":97001,"vw":12.572748},{"c":12.565,"h":12.64,"l":12.555,"n":1115,"o":12.59,"t":"2026-10-09T19:15:00Z","v":141074,"vw":12.591785},{"c":12.5,"h":12.565,"l":12.5,"n":1425,"o":12.56,"t":"2026-10-09T19:30:00Z","v":181923,"vw":12.53171},{"c":12.54,"h":12.605,"l":12.47,"n":3876,"o":12.495,"t":"2026-10-09T19:45:00Z","v":535616,"vw":12.528867},{"c":12.6,"h":12.6,"l":12.545,"n":33,"o":12.545,"t":"2026-10-09T20:00:00Z","v":255350,"vw":12.54572},{"c":12.5,"h":12.57,"l":12.5,"n":11,"o":12.57,"t":"2026-10-09T20:15:00Z","v":60715,"vw":12.502328},{"c":12.6219,"h":12.6219,"l":12.6219,"n":1,"o":12.6219,"t":"2026-10-09T20:45:00Z","v":119,"vw":12.6219},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-09T21:00:00Z","v":100,"vw":12.62},{"c":12.6332,"h":12.6332,"l":12.59,"n":9,"o":12.6129,"t":"2026-10-09T21:30:00Z","v":1322,"vw":12.611708},{"c":12.64,"h":12.64,"l":12.58,"n":5,"o":12.58,"t":"2026-10-09T21:45:00Z","v":1680,"vw":12.600027},{"c":12.51,"h":12.64,"l":12.51,"n":7,"o":12.6007,"t":"2026-10-09T22:00:00Z","v":1273,"vw":12.622794},{"c":12.42,"h":12.59,"l":12.42,"n":4,"o":12.59,"t":"2026-10-09T22:30:00Z","v":803,"vw":12.45236},{"c":12.47,"h":12.589,"l":12.47,"n":18,"o":12.589,"t":"2026-10-09T22:45:00Z","v":1430,"vw":12.506182},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-09T23:30:00Z","v":185,"vw":12.61},{"c":12.53,"h":12.5403,"l":12.53,"n":4,"o":12.5403,"t":"2026-10-09T23:45:00Z","v":247,"vw":12.534478},{"c":12.93,"h":13.1253,"l":12.63,"n":240,"o":12.64,"t":"2026-10-12T08:00:00Z","v":26424,"vw":12.822465},{"c":12.9,"h":12.98,"l":12.89,"n":59,"o":12.98,"t":"2026-10-12T08:15:00Z","v":12119,"vw":12.912737},{"c":12.99,"h":12.9911,"l":12.9,"n":34,"o":12.9,"t":"2026-10-12T08:30:00Z","v":5017,"vw":12.982488},{"c":12.85,"h":13,"l":12.85,"n":17,"o":12.9,"t":"2026-10-12T08:45:00Z","v":3281,"vw":12.985858},{"c":12.88,"h":12.9,"l":12.88,"n":17,"o":12.88,"t":"2026-10-12T09:00:00Z","v":3513,"vw":12.885426},{"c":12.83,"h":12.95,"l":12.83,"n":7,"o":12.95,"t":"2026-10-12T09:15:00Z","v":736,"vw":12.891267},{"c":12.9,"h":12.9,"l":12.88,"n":12,"o":12.9,"t":"2026-10-12T09:30:00Z","v":4336,"vw":12.898031},{"c":12.88,"h":12.93,"l":12.88,"n":11,"o":12.9,"t":"2026-10-12T09:45:00Z","v":1229,"vw":12.898086},{"c":12.85,"h":12.88,"l":12.8426,"n":10,"o":12.88,"t":"2026-10-12T10:00:00Z","v":575,"vw":12.867745},{"c":12.82,"h":12.89,"l":12.81,"n":57,"o":12.85,"t":"2026-10-12T10:15:00Z","v":4027,"vw":12.835583},{"c":12.8,"h":12.85,"l":12.8,"n":17,"o":12.845,"t":"2026-10-12T10:30:00Z","v":973,"vw":12.815768},{"c":12.8,"h":12.8,"l":12.8,"n":14,"o":12.8,"t":"2026-10-12T10:45:00Z","v":332,"vw":12.8},{"c":12.71,"h":12.7801,"l":12.71,"n":45,"o":12.7801,"t":"2026-10-12T11:00:00Z","v":9221,"vw":12.753646},{"c":12.67,"h":12.7514,"l":12.67,"n":20,"o":12.75,"t":"2026-10-12T11:15:00Z","v":1779,"vw":12.743996},{"c":12.75,"h":12.7586,"l":12.62,"n":17,"o":12.7586,"t":"2026-10-12T11:30:00Z","v":968,"vw":12.701488},{"c":12.62,"h":12.74,"l":12.62,"n":13,"o":12.74,"t":"2026-10-12T11:45:00Z","v":2343,"vw":12.696581},{"c":12.61,"h":12.61,"l":12.61,"n":10,"o":12.61,"t":"2026-10-12T12:00:00Z","v":346,"vw":12.61},{"c":12.69,"h":12.69,"l":12.67,"n":14,"o":12.69,"t":"2026-10-12T12:15:00Z","v":7761,"vw":12.688034},{"c":12.65,"h":12.65,"l":12.61,"n":38,"o":12.63,"t":"2026-10-12T12:30:00Z","v":5548,"vw":12.632438},{"c":12.6,"h":12.69,"l":12.6,"n":10,"o":12.69,"t":"2026-10-12T12:45:00Z","v":1223,"vw":12.609083},{"c":12.56,"h":12.6933,"l":12.54,"n":239,"o":12.59,"t":"2026-10-12T13:00:00Z","v":14035,"vw":12.593878},{"c":12.7,"h":12.7,"l":12.57,"n":21,"o":12.57,"t":"2026-10-12T13:15:00Z","v":1373,"vw":12.622621},{"c":12.74,"h":12.79,"l":12.43,"n":2458,"o":12.71,"t":"2026-10-12T13:30:00Z","v":478690,"vw":12.582785},{"c":12.86,"h":12.9822,"l":12.6,"n":1861,"o":12.74,"t":"2026-10-12T13:45:00Z","v":389666,"vw":12.793443},{"c":12.915,"h":13,"l":12.7,"n":2202,"o":12.86,"t":"2026-10-12T14:00:00Z","v":323317,"vw":12.862883},{"c":12.975,"h":13.055,"l":12.8482,"n":1855,"o":12.91,"t":"2026-10-12T14:15:00Z","v":271085,"vw":12.951201},{"c":12.95,"h":13.045,"l":12.86,"n":1681,"o":12.975,"t":"2026-10-12T14:30:00Z","v":204102,"vw":12.950125},{"c":12.9386,"h":12.975,"l":12.86,"n":1531,"o":12.945,"t":"2026-10-12T14:45:00Z","v":153026,"vw":12.907695},{"c":12.985,"h":13.015,"l":12.895,"n":1774,"o":12.935,"t":"2026-10-12T15:00:00Z","v":284826,"vw":12.961157},{"c":12.92,"h":12.99,"l":12.8953,"n":931,"o":12.97,"t":"2026-10-12T15:15:00Z","v":162867,"vw":12.941244},{"c":12.74,"h":12.928,"l":12.7101,"n":1552,"o":12.92,"t":"2026-10-12T15:30:00Z","v":261218,"vw":12.822423},{"c":12.885,"h":12.91,"l":12.7301,"n":1000,"o":12.735,"t":"2026-10-12T15:45:00Z","v":143866,"vw":12.853489},{"c":12.79,"h":12.888,"l":12.78,"n":731,"o":12.888,"t":"2026-10-12T16:00:00Z","v":80269,"vw":12.808835},{"c":12.79,"h":12.82,"l":12.765,"n":805,"o":12.795,"t":"2026-10-12T16:15:00Z","v":89077,"vw":12.785123},{"c":12.745,"h":12.795,"l":12.71,"n":676,"o":12.795,"t":"2026-10-12T16:30:00Z","v":77701,"vw":12.761822},{"c":12.705,"h":12.745,"l":12.652,"n":679,"o":12.745,"t":"2026-10-12T16:45:00Z","v":68808,"vw":12.686284},{"c":12.63,"h":12.73,"l":12.6,"n":757,"o":12.71,"t":"2026-10-12T17:00:00Z","v":91394,"vw":12.654162},{"c":12.575,"h":12.64,"l":12.505,"n":1103,"o":12.625,"t":"2026-10-12T17:15:00Z","v":148723,"vw":12.552564},{"c":12.58,"h":12.59,"l":12.545,"n":657,"o":12.58,"t":"2026-10-12T17:30:00Z","v":75940,"vw":12.572524},{"c":12.59,"h":12.605,"l":12.53,"n":604,"o":12.575,"t":"2026-10-12T17:45:00Z","v":61536,"vw":12.569834},{"c":12.63,"h":12.6479,"l":12.575,"n":560,"o":12.585,"t":"2026-10-12T18:00:00Z","v":69650,"vw":12.608939},{"c":12.595,"h":12.625,"l":12.56,"n":527,"o":12.62,"t":"2026-10-12T18:15:00Z","v":50210,"vw":12.592661},{"c":12.67,"h":12.68,"l":12.59,"n":625,"o":12.595,"t":"2026-10-12T18:30:00Z","v":103896,"vw":12.620578},{"c":12.595,"h":12.6781,"l":12.59,"n":563,"o":12.675,"t":"2026-10-12T18:45:00Z","v":62385,"vw":12.635204},{"c":12.6,"h":12.675,"l":12.5802,"n":596,"o":12.595,"t":"2026-10-12T19:00:00Z","v":57183,"vw":12.624075},{"c":12.56,"h":12.6328,"l":12.552,"n":820,"o":12.605,"t":"2026-10-12T19:15:00Z","v":93576,"vw":12.583345},{"c":12.65,"h":12.675,"l":12.555,"n":1443,"o":12.56,"t":"2026-10-12T19:30:00Z","v":181340,"vw":12.620977},{"c":12.64,"h":12.73,"l":12.625,"n":4263,"o":12.655,"t":"2026-10-12T19:45:00Z","v":605216,"vw":12.659216},{"c":12.79,"h":12.79,"l":12.635,"n":43,"o":12.635,"t":"2026-10-12T20:00:00Z","v":1046836,"vw":12.635248},{"c":12.79,"h":12.79,"l":12.7341,"n":6,"o":12.79,"t":"2026-10-12T20:15:00Z","v":922,"vw":12.782528},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-12T21:15:00Z","v":432,"vw":12.63},{"c":12.63,"h":12.65,"l":12.63,"n":3,"o":12.64,"t":"2026-10-12T21:30:00Z","v":641,"vw":12.64092},{"c":12.64,"h":12.64,"l":12.64,"n":7,"o":12.64,"t":"2026-10-12T21:45:00Z","v":700,"vw":12.64},{"c":12.62,"h":12.6304,"l":12.62,"n":2,"o":12.6304,"t":"2026-10-12T22:00:00Z","v":738,"vw":12.627582},{"c":12.65,"h":12.65,"l":12.6324,"n":7,"o":12.6324,"t":"2026-10-12T22:30:00Z","v":229,"vw":12.6412},{"c":12.62,"h":12.64,"l":12.62,"n":10,"o":12.62,"t":"2026-10-12T22:45:00Z","v":1200,"vw":12.623556},{"c":12.68,"h":12.68,"l":12.65,"n":2,"o":12.65,"t":"2026-10-12T23:00:00Z","v":247,"vw":12.667854},{"c":12.6834,"h":12.6834,"l":12.6834,"n":2,"o":12.6834,"t":"2026-10-12T23:15:00Z","v":117,"vw":12.6834},{"c":12.6876,"h":12.6876,"l":12.6876,"n":1,"o":12.6876,"t":"2026-10-12T23:30:00Z","v":100,"vw":12.6876},{"c":12.45,"h":12.68,"l":12.45,"n":3,"o":12.68,"t":"2026-10-12T23:45:00Z","v":519,"vw":12.633061},{"c":12.6,"h":12.647,"l":12.52,"n":114,"o":12.54,"t":"2026-10-13T08:00:00Z","v":9941,"vw":12.592006},{"c":12.58,"h":12.58,"l":12.5318,"n":73,"o":12.58,"t":"2026-10-13T08:30:00Z","v":80998,"vw":12.532161},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-13T09:00:00Z","v":300,"vw":12.59},{"c":12.6,"h":12.61,"l":12.6,"n":4,"o":12.61,"t":"2026-10-13T10:30:00Z","v":864,"vw":12.604489},{"c":12.6,"h":12.6,"l":12.58,"n":9,"o":12.58,"t":"2026-10-13T10:45:00Z","v":668,"vw":12.596667},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T11:00:00Z","v":301,"vw":12.6},{"c":12.64,"h":12.64,"l":12.6,"n":6,"o":12.6,"t":"2026-10-13T11:15:00Z","v":7174,"vw":12.603107},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-13T11:30:00Z","v":151,"vw":12.57},{"c":12.59,"h":12.59,"l":12.52,"n":14,"o":12.52,"t":"2026-10-13T11:45:00Z","v":790,"vw":12.54703},{"c":12.52,"h":12.53,"l":12.52,"n":15,"o":12.53,"t":"2026-10-13T12:00:00Z","v":7362,"vw":12.520138},{"c":12.51,"h":12.51,"l":12.45,"n":23,"o":12.5,"t":"2026-10-13T12:15:00Z","v":1547,"vw":12.493333},{"c":12.55,"h":12.61,"l":12.5,"n":4,"o":12.5,"t":"2026-10-13T12:30:00Z","v":360,"vw":12.545714},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-13T12:45:00Z","v":341,"vw":12.5},{"c":12.4,"h":12.51,"l":12.4,"n":80,"o":12.51,"t":"2026-10-13T13:00:00Z","v":29139,"vw":12.462495},{"c":12.51,"h":12.51,"l":12.35,"n":20,"o":12.4,"t":"2026-10-13T13:15:00Z","v":3221,"vw":12.431467},{"c":12.56,"h":12.56,"l":12.2,"n":1278,"o":12.53,"t":"2026-10-13T13:30:00Z","v":164694,"vw":12.397328},{"c":12.35,"h":12.555,"l":12.2705,"n":700,"o":12.55,"t":"2026-10-13T13:45:00Z","v":113657,"vw":12.354512},{"c":12.48,"h":12.55,"l":12.37,"n":1034,"o":12.37,"t":"2026-10-13T14:00:00Z","v":129315,"vw":12.450202},{"c":12.475,"h":12.55,"l":12.43,"n":1019,"o":12.48,"t":"2026-10-13T14:15:00Z","v":124676,"vw":12.472837},{"c":12.6,"h":12.62,"l":12.455,"n":1439,"o":12.48,"t":"2026-10-13T14:30:00Z","v":185449,"vw":12.512631},{"c":12.63,"h":12.72,"l":12.595,"n":1147,"o":12.6,"t":"2026-10-13T14:45:00Z","v":112734,"vw":12.669412},{"c":12.59,"h":12.69,"l":12.48,"n":1345,"o":12.6318,"t":"2026-10-13T15:00:00Z","v":144837,"vw":12.569115},{"c":12.53,"h":12.62,"l":12.53,"n":554,"o":12.59,"t":"2026-10-13T15:15:00Z","v":63466,"vw":12.583119},{"c":12.56,"h":12.57,"l":12.48,"n":716,"o":12.52,"t":"2026-10-13T15:30:00Z","v":66109,"vw":12.51756},{"c":12.54,"h":12.55,"l":12.485,"n":633,"o":12.55,"t":"2026-10-13T15:45:00Z","v":40723,"vw":12.516429},{"c":12.53,"h":12.58,"l":12.4901,"n":559,"o":12.54,"t":"2026-10-13T16:00:00Z","v":55101,"vw":12.533468},{"c":12.5499,"h":12.55,"l":12.465,"n":751,"o":12.53,"t":"2026-10-13T16:15:00Z","v":79036,"vw":12.503751},{"c":12.595,"h":12.6,"l":12.545,"n":689,"o":12.55,"t":"2026-10-13T16:30:00Z","v":64305,"vw":12.571617},{"c":12.5499,"h":12.61,"l":12.5499,"n":544,"o":12.595,"t":"2026-10-13T16:45:00Z","v":39371,"vw":12.580165},{"c":12.505,"h":12.585,"l":12.485,"n":617,"o":12.545,"t":"2026-10-13T17:00:00Z","v":43201,"vw":12.547221},{"c":12.625,"h":12.63,"l":12.47,"n":880,"o":12.505,"t":"2026-10-13T17:15:00Z","v":85543,"vw":12.535762},{"c":12.56,"h":12.64,"l":12.56,"n":731,"o":12.62,"t":"2026-10-13T17:30:00Z","v":60832,"vw":12.605121},{"c":12.51,"h":12.555,"l":12.51,"n":706,"o":12.555,"t":"2026-10-13T17:45:00Z","v":60457,"vw":12.534066},{"c":12.52,"h":12.555,"l":12.47,"n":715,"o":12.515,"t":"2026-10-13T18:00:00Z","v":63266,"vw":12.512308},{"c":12.575,"h":12.575,"l":12.515,"n":637,"o":12.525,"t":"2026-10-13T18:15:00Z","v":58604,"vw":12.545941},{"c":12.535,"h":12.59,"l":12.53,"n":673,"o":12.58,"t":"2026-10-13T18:30:00Z","v":58510,"vw":12.558921},{"c":12.52,"h":12.565,"l":12.51,"n":739,"o":12.54,"t":"2026-10-13T18:45:00Z","v":67873,"vw":12.541238},{"c":12.56,"h":12.585,"l":12.5,"n":889,"o":12.51,"t":"2026-10-13T19:00:00Z","v":98431,"vw":12.544423},{"c":12.575,"h":12.575,"l":12.515,"n":787,"o":12.55,"t":"2026-10-13T19:15:00Z","v":76104,"vw":12.545673},{"c":12.675,"h":12.68,"l":12.535,"n":1475,"o":12.575,"t":"2026-10-13T19:30:00Z","v":171733,"vw":12.601553},{"c":12.61,"h":12.68,"l":12.56,"n":5315,"o":12.675,"t":"2026-10-13T19:45:00Z","v":679107,"vw":12.617566},{"c":12.5,"h":12.61,"l":12.5,"n":38,"o":12.61,"t":"2026-10-13T20:00:00Z","v":196867,"vw":12.609939},{"c":12.7069,"h":12.7069,"l":12.62,"n":2,"o":12.62,"t":"2026-10-13T20:45:00Z","v":395,"vw":12.6695},{"c":12.7,"h":12.7,"l":12.665,"n":2,"o":12.665,"t":"2026-10-13T21:00:00Z","v":200,"vw":12.6825},{"c":12.61,"h":12.72,"l":12.61,"n":5,"o":12.71,"t":"2026-10-13T21:15:00Z","v":330,"vw":12.68},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-13T21:30:00Z","v":361,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-13T21:45:00Z","v":251,"vw":12.72},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-13T22:00:00Z","v":300,"vw":12.71},{"c":12.6,"h":12.61,"l":12.6,"n":4,"o":12.61,"t":"2026-10-13T22:15:00Z","v":571,"vw":12.604},{"c":12.64,"h":12.64,"l":12.64,"n":4,"o":12.64,"t":"2026-10-13T22:30:00Z","v":319,"vw":12.64},{"c":12.7047,"h":12.7047,"l":12.7047,"n":1,"o":12.7047,"t":"2026-10-13T23:45:00Z","v":170,"vw":12.7047},{"c":12.75,"h":12.8,"l":12.73,"n":58,"o":12.77,"t":"2026-10-14T08:00:00Z","v":4410,"vw":12.750178},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-14T08:15:00Z","v":588,"vw":12.7},{"c":12.84,"h":12.85,"l":12.84,"n":22,"o":12.85,"t":"2026-10-14T08:30:00Z","v":1925,"vw":12.843921},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-14T08:45:00Z","v":110,"vw":12.71},{"c":12.72,"h":12.72,"l":12.72,"n":5,"o":12.72,"t":"2026-10-14T09:00:00Z","v":703,"vw":12.72},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-10-14T09:15:00Z","v":317,"vw":12.76},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-14T09:45:00Z","v":105,"vw":12.86},{"c":12.7701,"h":12.7701,"l":12.7701,"n":1,"o":12.7701,"t":"2026-10-14T10:00:00Z","v":200,"vw":12.7701},{"c":12.72,"h":12.72,"l":12.72,"n":5,"o":12.72,"t":"2026-10-14T10:30:00Z","v":881,"vw":12.72},{"c":12.67,"h":12.68,"l":12.67,"n":19,"o":12.68,"t":"2026-10-14T11:00:00Z","v":2494,"vw":12.670425},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-14T11:15:00Z","v":480,"vw":12.78},{"c":12.7614,"h":12.7614,"l":12.7614,"n":2,"o":12.7614,"t":"2026-10-14T11:30:00Z","v":204,"vw":12.7614},{"c":12.7715,"h":12.7715,"l":12.74,"n":8,"o":12.74,"t":"2026-10-14T11:45:00Z","v":1500,"vw":12.761694},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-14T12:15:00Z","v":250,"vw":12.74},{"c":12.3786,"h":12.67,"l":12.3732,"n":104,"o":12.67,"t":"2026-10-14T12:30:00Z","v":12279,"vw":12.532019},{"c":12.46,"h":12.49,"l":12.41,"n":36,"o":12.48,"t":"2026-10-14T12:45:00Z","v":12614,"vw":12.444517},{"c":12.42,"h":12.42,"l":12.4,"n":9,"o":12.41,"t":"2026-10-14T13:00:00Z","v":3620,"vw":12.401643},{"c":12.4,"h":12.42,"l":12.4,"n":32,"o":12.4142,"t":"2026-10-14T13:15:00Z","v":7281,"vw":12.400561},{"c":12.75,"h":12.785,"l":12.26,"n":1256,"o":12.37,"t":"2026-10-14T13:30:00Z","v":226348,"vw":12.499895},{"c":12.58,"h":12.84,"l":12.58,"n":891,"o":12.745,"t":"2026-10-14T13:45:00Z","v":125961,"vw":12.710264},{"c":12.515,"h":12.67,"l":12.478,"n":966,"o":12.59,"t":"2026-10-14T14:00:00Z","v":119428,"vw":12.547775},{"c":12.52,"h":12.61,"l":12.43,"n":972,"o":12.5401,"t":"2026-10-14T14:15:00Z","v":104916,"vw":12.508764},{"c":12.53,"h":12.54,"l":12.44,"n":869,"o":12.525,"t":"2026-10-14T14:30:00Z","v":134079,"vw":12.484053},{"c":12.43,"h":12.57,"l":12.43,"n":776,"o":12.54,"t":"2026-10-14T14:45:00Z","v":83088,"vw":12.481938},{"c":12.41,"h":12.44,"l":12.3518,"n":896,"o":12.42,"t":"2026-10-14T15:00:00Z","v":119762,"vw":12.403582},{"c":12.6,"h":12.63,"l":12.39,"n":1174,"o":12.41,"t":"2026-10-14T15:15:00Z","v":138717,"vw":12.538972},{"c":12.54,"h":12.63,"l":12.515,"n":929,"o":12.61,"t":"2026-10-14T15:30:00Z","v":109058,"vw":12.555667},{"c":12.465,"h":12.59,"l":12.465,"n":731,"o":12.55,"t":"2026-10-14T15:45:00Z","v":54530,"vw":12.544063},{"c":12.37,"h":12.47,"l":12.37,"n":758,"o":12.46,"t":"2026-10-14T16:00:00Z","v":95372,"vw":12.408011},{"c":12.48,"h":12.5,"l":12.38,"n":666,"o":12.385,"t":"2026-10-14T16:15:00Z","v":90861,"vw":12.447756},{"c":12.52,"h":12.53,"l":12.475,"n":691,"o":12.4755,"t":"2026-10-14T16:30:00Z","v":58461,"vw":12.505305},{"c":12.51,"h":12.555,"l":12.46,"n":710,"o":12.52,"t":"2026-10-14T16:45:00Z","v":88593,"vw":12.511697},{"c":12.475,"h":12.56,"l":12.475,"n":643,"o":12.515,"t":"2026-10-14T17:00:00Z","v":83695,"vw":12.530597},{"c":12.4301,"h":12.5,"l":12.4,"n":548,"o":12.48,"t":"2026-10-14T17:15:00Z","v":72353,"vw":12.435165},{"c":12.45,"h":12.48,"l":12.41,"n":613,"o":12.44,"t":"2026-10-14T17:30:00Z","v":75326,"vw":12.439686},{"c":12.47,"h":12.47,"l":12.41,"n":624,"o":12.44,"t":"2026-10-14T17:45:00Z","v":60036,"vw":12.432338},{"c":12.455,"h":12.49,"l":12.4,"n":697,"o":12.46,"t":"2026-10-14T18:00:00Z","v":65364,"vw":12.434638},{"c":12.42,"h":12.4645,"l":12.39,"n":707,"o":12.46,"t":"2026-10-14T18:15:00Z","v":65981,"vw":12.424395},{"c":12.36,"h":12.435,"l":12.335,"n":706,"o":12.43,"t":"2026-10-14T18:30:00Z","v":80794,"vw":12.376138},{"c":12.36,"h":12.38,"l":12.33,"n":623,"o":12.35,"t":"2026-10-14T18:45:00Z","v":58468,"vw":12.358831},{"c":12.375,"h":12.385,"l":12.29,"n":867,"o":12.36,"t":"2026-10-14T19:00:00Z","v":126317,"vw":12.329404},{"c":12.435,"h":12.46,"l":12.3601,"n":989,"o":12.375,"t":"2026-10-14T19:15:00Z","v":104683,"vw":12.420877},{"c":12.365,"h":12.47,"l":12.365,"n":1035,"o":12.44,"t":"2026-10-14T19:30:00Z","v":123311,"vw":12.42823},{"c":12.365,"h":12.405,"l":12.332,"n":2537,"o":12.365,"t":"2026-10-14T19:45:00Z","v":235789,"vw":12.36978},{"c":12.37,"h":12.37,"l":12.35,"n":46,"o":12.37,"t":"2026-10-14T20:00:00Z","v":254725,"vw":12.369789},{"c":12.31,"h":12.36,"l":12.29,"n":35,"o":12.29,"t":"2026-10-14T20:15:00Z","v":3989,"vw":12.332481},{"c":12.31,"h":12.35,"l":12.31,"n":20,"o":12.31,"t":"2026-10-14T20:30:00Z","v":2570,"vw":12.315829},{"c":12.39,"h":12.55,"l":12.33,"n":24,"o":12.33,"t":"2026-10-14T20:45:00Z","v":4458,"vw":12.373736},{"c":12.39,"h":12.5176,"l":12.38,"n":12,"o":12.39,"t":"2026-10-14T21:00:00Z","v":3278,"vw":12.390949},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-14T21:15:00Z","v":100,"vw":12.38},{"c":12.3,"h":12.31,"l":12.3,"n":8,"o":12.31,"t":"2026-10-14T21:45:00Z","v":2559,"vw":12.301131},{"c":12.27,"h":12.3,"l":12.26,"n":47,"o":12.3,"t":"2026-10-14T22:00:00Z","v":3838,"vw":12.27282},{"c":12.26,"h":12.27,"l":12.26,"n":24,"o":12.27,"t":"2026-10-14T22:15:00Z","v":1709,"vw":12.269371},{"c":12.1601,"h":12.23,"l":12.16,"n":76,"o":12.23,"t":"2026-10-14T22:30:00Z","v":6240,"vw":12.187027},{"c":12.12,"h":12.16,"l":12.12,"n":21,"o":12.16,"t":"2026-10-14T22:45:00Z","v":2556,"vw":12.13794},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-14T23:00:00Z","v":250,"vw":12.07},{"c":12.11,"h":12.15,"l":12.0858,"n":6,"o":12.15,"t":"2026-10-14T23:15:00Z","v":1006,"vw":12.126329},{"c":12.18,"h":12.185,"l":12.06,"n":14,"o":12.06,"t":"2026-10-14T23:30:00Z","v":993,"vw":12.143521},{"c":11.98,"h":12.11,"l":11.98,"n":27,"o":12.06,"t":"2026-10-14T23:45:00Z","v":11867,"vw":11.989382},{"c":11.95,"h":12.2,"l":11.806,"n":541,"o":12.2,"t":"2026-10-15T08:00:00Z","v":25346,"vw":12.059341},{"c":11.87,"h":11.87,"l":11.84,"n":10,"o":11.84,"t":"2026-10-15T08:15:00Z","v":1670,"vw":11.85505},{"c":11.91,"h":11.91,"l":11.91,"n":5,"o":11.91,"t":"2026-10-15T08:30:00Z","v":1104,"vw":11.91},{"c":11.96,"h":11.96,"l":11.91,"n":13,"o":11.92,"t":"2026-10-15T08:45:00Z","v":1326,"vw":11.918343},{"c":11.9022,"h":11.98,"l":11.9022,"n":33,"o":11.98,"t":"2026-10-15T09:00:00Z","v":3786,"vw":11.945801},{"c":11.95,"h":11.95,"l":11.9,"n":2,"o":11.9,"t":"2026-10-15T09:15:00Z","v":957,"vw":11.923877},{"c":11.9074,"h":11.92,"l":11.9011,"n":5,"o":11.92,"t":"2026-10-15T09:30:00Z","v":4795,"vw":11.903588},{"c":11.9,"h":11.91,"l":11.9,"n":27,"o":11.91,"t":"2026-10-15T09:45:00Z","v":997,"vw":11.902174},{"c":11.91,"h":11.91,"l":11.91,"n":5,"o":11.91,"t":"2026-10-15T10:00:00Z","v":403,"vw":11.91},{"c":11.9042,"h":11.9476,"l":11.9032,"n":5,"o":11.9476,"t":"2026-10-15T10:15:00Z","v":425,"vw":11.918938},{"c":11.9,"h":11.92,"l":11.9,"n":7,"o":11.92,"t":"2026-10-15T10:30:00Z","v":1808,"vw":11.903332},{"c":11.86,"h":11.93,"l":11.82,"n":136,"o":11.92,"t":"2026-10-15T11:00:00Z","v":22683,"vw":11.908294},{"c":11.86,"h":11.94,"l":11.86,"n":21,"o":11.94,"t":"2026-10-15T11:15:00Z","v":5569,"vw":11.897582},{"c":11.92,"h":11.92,"l":11.9,"n":11,"o":11.91,"t":"2026-10-15T11:30:00Z","v":1532,"vw":11.906429},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-15T11:45:00Z","v":100,"vw":11.92},{"c":11.87,"h":11.9147,"l":11.87,"n":11,"o":11.9147,"t":"2026-10-15T12:00:00Z","v":1622,"vw":11.900449},{"c":11.89,"h":11.91,"l":11.87,"n":14,"o":11.87,"t":"2026-10-15T12:15:00Z","v":2119,"vw":11.885296},{"c":11.82,"h":11.87,"l":11.76,"n":214,"o":11.86,"t":"2026-10-15T12:30:00Z","v":18777,"vw":11.791773},{"c":11.89,"h":11.9176,"l":11.8,"n":50,"o":11.81,"t":"2026-10-15T12:45:00Z","v":31661,"vw":11.881158},{"c":11.8417,"h":11.89,"l":11.84,"n":21,"o":11.845,"t":"2026-10-15T13:00:00Z","v":7508,"vw":11.854646},{"c":11.89,"h":11.89,"l":11.79,"n":70,"o":11.84,"t":"2026-10-15T13:15:00Z","v":9594,"vw":11.839054},{"c":12,"h":12.0895,"l":11.6915,"n":2318,"o":11.94,"t":"2026-10-15T13:30:00Z","v":446938,"vw":11.917031},{"c":12.17,"h":12.17,"l":11.98,"n":1306,"o":12,"t":"2026-10-15T13:45:00Z","v":142045,"vw":12.054325},{"c":12.34,"h":12.52,"l":12.12,"n":4470,"o":12.17,"t":"2026-10-15T14:00:00Z","v":565449,"vw":12.404642},{"c":12.52,"h":12.55,"l":12.29,"n":3982,"o":12.3406,"t":"2026-10-15T14:15:00Z","v":701257,"vw":12.438133},{"c":12.64,"h":12.66,"l":12.37,"n":2719,"o":12.52,"t":"2026-10-15T14:30:00Z","v":357647,"vw":12.513901},{"c":12.5,"h":12.775,"l":12.47,"n":1989,"o":12.645,"t":"2026-10-15T14:45:00Z","v":269196,"vw":12.577906},{"c":12.45,"h":12.53,"l":12.35,"n":1755,"o":12.499,"t":"2026-10-15T15:00:00Z","v":217188,"vw":12.447199},{"c":12.67,"h":12.7,"l":12.42,"n":1462,"o":12.455,"t":"2026-10-15T15:15:00Z","v":217946,"vw":12.520789},{"c":12.63,"h":12.7,"l":12.59,"n":1083,"o":12.675,"t":"2026-10-15T15:30:00Z","v":113304,"vw":12.661244},{"c":12.69,"h":12.72,"l":12.62,"n":1033,"o":12.63,"t":"2026-10-15T15:45:00Z","v":199808,"vw":12.689229},{"c":12.7,"h":12.75,"l":12.675,"n":925,"o":12.69,"t":"2026-10-15T16:00:00Z","v":95479,"vw":12.718791},{"c":12.61,"h":12.745,"l":12.59,"n":714,"o":12.705,"t":"2026-10-15T16:15:00Z","v":87623,"vw":12.670772},{"c":12.66,"h":12.675,"l":12.585,"n":871,"o":12.605,"t":"2026-10-15T16:30:00Z","v":94457,"vw":12.628296},{"c":12.62,"h":12.67,"l":12.605,"n":566,"o":12.66,"t":"2026-10-15T16:45:00Z","v":78476,"vw":12.641423},{"c":12.525,"h":12.54,"l":12.52,"n":143,"o":12.52,"t":"2026-10-15T18:00:00Z","v":16704,"vw":12.527749},{"c":12.48,"h":12.55,"l":12.47,"n":734,"o":12.525,"t":"2026-10-15T18:15:00Z","v":77370,"vw":12.515029},{"c":12.505,"h":12.53,"l":12.475,"n":731,"o":12.475,"t":"2026-10-15T18:30:00Z","v":68547,"vw":12.511187},{"c":12.675,"h":12.685,"l":12.48,"n":948,"o":12.5,"t":"2026-10-15T18:45:00Z","v":112564,"vw":12.613437},{"c":12.82,"h":12.83,"l":12.68,"n":947,"o":12.68,"t":"2026-10-15T19:00:00Z","v":110582,"vw":12.778013},{"c":12.845,"h":12.86,"l":12.78,"n":882,"o":12.82,"t":"2026-10-15T19:15:00Z","v":98274,"vw":12.820554},{"c":12.785,"h":12.86,"l":12.72,"n":1977,"o":12.845,"t":"2026-10-15T19:30:00Z","v":279480,"vw":12.790272},{"c":12.675,"h":12.825,"l":12.67,"n":3946,"o":12.78,"t":"2026-10-15T19:45:00Z","v":541887,"vw":12.743838},{"c":12.68,"h":12.68,"l":12.59,"n":61,"o":12.67,"t":"2026-10-15T20:00:00Z","v":162418,"vw":12.679663}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1627822008988669,"strike":16.919068729147142,"iv":3.2270454341783266,"gamma":0.1461768026732533,"theta":-0.17100446033432704,"vega":0.001147049037031646,"rho":0.00003176069883938105,"breakevenPct":34.71491269752376},{"delta":0.15,"premium":0.07126259155505055,"strike":13.829899267559595,"iv":1.443019685015213,"gamma":0.2395796167088292,"theta":-0.10240259524031602,"vega":0.0014404955046442335,"rho":0.00004873340641138901,"breakevenPct":9.630614030872612},{"delta":0.2,"premium":0.09702945902771559,"strike":13.623764327778275,"iv":1.3704365541122787,"gamma":0.30068751121731674,"theta":-0.11226285474346653,"vega":0.0017036610524226157,"rho":0.00006486147531637571,"breakevenPct":8.208152892791734},{"delta":0.25,"premium":0.12279632650038062,"strike":13.417629387996955,"iv":1.2978534232093446,"gamma":0.36179540572580426,"theta":-0.12212311424661705,"vega":0.001966826600200998,"rho":0.0000809895442213624,"breakevenPct":6.785691754710856},{"delta":0.3,"premium":0.14856319397304565,"strike":13.211494448215635,"iv":1.2252702923064105,"gamma":0.4229033002342918,"theta":-0.13198337374976757,"vega":0.0022299921479793797,"rho":0.00009711761312634909,"breakevenPct":5.36323061662998},{"delta":0.35,"premium":0.17433006144571067,"strike":13.005359508434314,"iv":1.1526871614034764,"gamma":0.48401119474277926,"theta":-0.1418436332529181,"vega":0.002493157695757762,"rho":0.00011324568203133578,"breakevenPct":3.940769478549102},{"delta":0.4,"premium":0.24524578813754908,"strike":12.88760673897992,"iv":1.179359127625202,"gamma":0.4662795984306485,"theta":-0.14157175167320563,"vega":0.002432564043387953,"rho":0.0001284848521069778,"breakevenPct":3.5713921696961477},{"delta":0.45,"premium":0.31736672051696285,"strike":12.772213247172859,"iv":1.2086806138933766,"gamma":0.4464434571890145,"theta":-0.14102940226171243,"vega":0.0023633279483037156,"rho":0.00014370029387711367,"breakevenPct":3.2301259281531802},{"delta":0.5,"premium":0.38948765289637666,"strike":12.656819755365797,"iv":1.2380021001615509,"gamma":0.42660731594738055,"theta":-0.14048705285021926,"vega":0.0022940918532194784,"rho":0.00015891573564724953,"breakevenPct":2.8888596866102128},{"delta":0.55,"premium":0.4616085852757905,"strike":12.541426263558735,"iv":1.2673235864297254,"gamma":0.40677117470574653,"theta":-0.13994470343872606,"vega":0.002224855758135241,"rho":0.00017413117741738542,"breakevenPct":2.5475934450672453},{"delta":0.6,"premium":0.5337295176552042,"strike":12.426032771751673,"iv":1.2966450726979,"gamma":0.3869350334641126,"theta":-0.13940235402723286,"vega":0.002155619663051004,"rho":0.00018934661918752128,"breakevenPct":2.2063272035242782},{"delta":0.65,"premium":0.605850450034618,"strike":12.310639279944612,"iv":1.3259665589660743,"gamma":0.3670988922224786,"theta":-0.13886000461573966,"vega":0.0020863835679667667,"rho":0.00020456206095765715,"breakevenPct":1.8650609619813103},{"delta":0.7,"premium":0.6779713824140319,"strike":12.19524578813755,"iv":1.3552880452342488,"gamma":0.3472627509808447,"theta":-0.13831765520424646,"vega":0.0020171474728825295,"rho":0.00021977750272779304,"breakevenPct":1.5237947204383433},{"delta":0.75,"premium":0.7500923147934457,"strike":12.079852296330486,"iv":1.3846095315024234,"gamma":0.3274266097392107,"theta":-0.1377753057927533,"vega":0.001947911377798292,"rho":0.00023499294449792893,"breakevenPct":1.182528478895375},{"delta":0.8,"premium":1.474421496585308,"strike":11.38688954855881,"iv":2.64525429245657,"gamma":0.25887186563195874,"theta":-0.2235301555937927,"vega":0.001810067201202116,"rho":0.0002325390979405316,"breakevenPct":1.4298978323668745},{"delta":0.85,"premium":3.664101680303826,"strike":9.396271199723794,"iv":6.672378618614239,"gamma":0.0808584423590987,"theta":-0.5031735179112997,"vega":0.0015180775947154813,"rho":0.00019038672046543025,"breakevenPct":2.9997861200916454},{"delta":0.9,"premium":2.6788948158138037,"strike":10.196720155104165,"iv":4.17521685732911,"gamma":0.08282417640308064,"theta":-0.2798872921679912,"vega":0.0011313305011708095,"rho":0.00023358731386535113,"breakevenPct":1.5427048179650547}],"put":[{"delta":0.1,"premium":0.19031609754060771,"strike":9.193678049187845,"iv":5.546056790321746,"gamma":0.05434045264956013,"theta":-0.3191181810101572,"vega":0.0011495723547991583,"rho":-0.00003901611059444442,"breakevenPct":28.995568204674782},{"delta":0.15,"premium":0.10266272118823541,"strike":11.262327434980389,"iv":2.236380339449515,"gamma":0.23572031506707192,"theta":-0.15677602589148565,"vega":0.001514103877587243,"rho":-0.000053723029384957785,"breakevenPct":11.990025916465662},{"delta":0.2,"premium":0.15127595389653298,"strike":12.095344942370666,"iv":1.273328968307711,"gamma":0.324926239070612,"theta":-0.11427985461283362,"vega":0.0017180305787913633,"rho":-0.00007203137109283496,"breakevenPct":5.803872330645629},{"delta":0.25,"premium":0.3030517902041561,"strike":12.285064737755196,"iv":1.458181881692707,"gamma":0.3093827369291057,"theta":-0.13904415401229941,"vega":0.0017734132125200534,"rho":-0.00009304767157401147,"breakevenPct":5.504629751174765},{"delta":0.3,"premium":0.45482762651177927,"strike":12.474784533139724,"iv":1.6430347950777033,"gamma":0.2938392347875993,"theta":-0.16380845341176523,"vega":0.0018287958462487434,"rho":-0.00011406397205518799,"breakevenPct":5.2053871717039},{"delta":0.35,"premium":0.6066034628194024,"strike":12.664504328524252,"iv":1.8278877084626994,"gamma":0.2782957326460929,"theta":-0.18857275281123104,"vega":0.0018841784799774335,"rho":-0.0001350802725363645,"breakevenPct":4.906144592233035},{"delta":0.4,"premium":0.7583792991270257,"strike":12.854224123908782,"iv":2.012740621847696,"gamma":0.26275223050458657,"theta":-0.21333705221069682,"vega":0.0019395611137061237,"rho":-0.00015609657301754101,"breakevenPct":4.60690201276217},{"delta":0.45,"premium":0.9101551354346489,"strike":13.04394391929331,"iv":2.1975935352326923,"gamma":0.24720872836308022,"theta":-0.23810135161016266,"vega":0.0019949437474348136,"rho":-0.00017711287349871755,"breakevenPct":4.307659433291305},{"delta":0.5,"premium":1.061930971742272,"strike":13.23366371467784,"iv":2.382446448617688,"gamma":0.23166522622157387,"theta":-0.26286565100962844,"vega":0.002050326381163504,"rho":-0.00019812917397989404,"breakevenPct":4.0084168538204406},{"delta":0.55,"premium":1.2137068080498952,"strike":13.423383510062369,"iv":2.5672993620026845,"gamma":0.21612172408006747,"theta":-0.2876299504090943,"vega":0.002105709014892194,"rho":-0.0002191454744610706,"breakevenPct":3.709174274349576},{"delta":0.6,"premium":1.3654826443575183,"strike":13.613103305446899,"iv":2.7521522753876804,"gamma":0.20057822193856115,"theta":-0.31239424980856,"vega":0.002161091648620884,"rho":-0.00024016177494224706,"breakevenPct":3.4099316948787113},{"delta":0.65,"premium":1.5172584806651417,"strike":13.802823100831427,"iv":2.9370051887726767,"gamma":0.18503471979705477,"theta":-0.3371585492080259,"vega":0.0022164742823495742,"rho":-0.0002611780754234236,"breakevenPct":3.110689115407846},{"delta":0.7,"premium":1.6690343169727646,"strike":13.992542896215955,"iv":3.121858102157673,"gamma":0.16949121765554842,"theta":-0.36192284860749163,"vega":0.002271856916078264,"rho":-0.00028219437590460013,"breakevenPct":2.811446535936982},{"delta":0.75,"premium":1.8851746323734435,"strike":14.35015875670313,"iv":2.6911735098385146,"gamma":0.4049989270042976,"theta":-0.27387393206365285,"vega":0.002093288224723272,"rho":-0.00030543598583198777,"breakevenPct":1.6957087986617716},{"delta":0.8,"premium":4.394737780914361,"strike":16.731302927278275,"iv":5.354719774391286,"gamma":0.08016124138232943,"theta":-0.49649686598405485,"vega":0.0018237718682586027,"rho":-0.0003888746003938024,"breakevenPct":2.7084767636915252},{"delta":0.85,"premium":5.876942622631823,"strike":18.29151855013876,"iv":5.936048074205495,"gamma":0.059887465613601906,"theta":-0.4636918880486998,"vega":0.001526796462042084,"rho":-0.00044547774741902874,"breakevenPct":2.093249783068309},{"delta":0.9,"premium":10.635087119908672,"strike":22.853855773498747,"iv":7.564987799193472,"gamma":0.03619116193807858,"theta":-0.43850135832078985,"vega":0.0011459243827300818,"rho":-0.0005826754303758132,"breakevenPct":3.637471186198142}]},"raw":{"call":[{"delta":0.1,"premium":0.1627822008988669,"strike":16.919068729147142,"iv":3.2270454341783266,"gamma":0.1461768026732533,"theta":-0.17100446033432704,"vega":0.001147049037031646,"rho":0.00003176069883938105,"breakevenPct":34.71491269752376},{"delta":0.15,"premium":0.07126259155505055,"strike":13.829899267559595,"iv":1.443019685015213,"gamma":0.2395796167088292,"theta":-0.10240259524031602,"vega":0.0014404955046442335,"rho":0.00004873340641138901,"breakevenPct":9.630614030872612},{"delta":0.2,"premium":0.09702945902771559,"strike":13.623764327778275,"iv":1.3704365541122787,"gamma":0.30068751121731674,"theta":-0.11226285474346653,"vega":0.0017036610524226157,"rho":0.00006486147531637571,"breakevenPct":8.208152892791734},{"delta":0.25,"premium":0.12279632650038062,"strike":13.417629387996955,"iv":1.2978534232093446,"gamma":0.36179540572580426,"theta":-0.12212311424661705,"vega":0.001966826600200998,"rho":0.0000809895442213624,"breakevenPct":6.785691754710856},{"delta":0.3,"premium":0.14856319397304565,"strike":13.211494448215635,"iv":1.2252702923064105,"gamma":0.4229033002342918,"theta":-0.13198337374976757,"vega":0.0022299921479793797,"rho":0.00009711761312634909,"breakevenPct":5.36323061662998},{"delta":0.35,"premium":0.17433006144571067,"strike":13.005359508434314,"iv":1.1526871614034764,"gamma":0.48401119474277926,"theta":-0.1418436332529181,"vega":0.002493157695757762,"rho":0.00011324568203133578,"breakevenPct":3.940769478549102},{"delta":0.4,"premium":0.24524578813754908,"strike":12.88760673897992,"iv":1.179359127625202,"gamma":0.4662795984306485,"theta":-0.14157175167320563,"vega":0.002432564043387953,"rho":0.0001284848521069778,"breakevenPct":3.5713921696961477},{"delta":0.45,"premium":0.31736672051696285,"strike":12.772213247172859,"iv":1.2086806138933766,"gamma":0.4464434571890145,"theta":-0.14102940226171243,"vega":0.0023633279483037156,"rho":0.00014370029387711367,"breakevenPct":3.2301259281531802},{"delta":0.5,"premium":0.38948765289637666,"strike":12.656819755365797,"iv":1.2380021001615509,"gamma":0.42660731594738055,"theta":-0.14048705285021926,"vega":0.0022940918532194784,"rho":0.00015891573564724953,"breakevenPct":2.8888596866102128},{"delta":0.55,"premium":0.4616085852757905,"strike":12.541426263558735,"iv":1.2673235864297254,"gamma":0.40677117470574653,"theta":-0.13994470343872606,"vega":0.002224855758135241,"rho":0.00017413117741738542,"breakevenPct":2.5475934450672453},{"delta":0.6,"premium":0.5337295176552042,"strike":12.426032771751673,"iv":1.2966450726979,"gamma":0.3869350334641126,"theta":-0.13940235402723286,"vega":0.002155619663051004,"rho":0.00018934661918752128,"breakevenPct":2.2063272035242782},{"delta":0.65,"premium":0.605850450034618,"strike":12.310639279944612,"iv":1.3259665589660743,"gamma":0.3670988922224786,"theta":-0.13886000461573966,"vega":0.0020863835679667667,"rho":0.00020456206095765715,"breakevenPct":1.8650609619813103},{"delta":0.7,"premium":0.6779713824140319,"strike":12.19524578813755,"iv":1.3552880452342488,"gamma":0.3472627509808447,"theta":-0.13831765520424646,"vega":0.0020171474728825295,"rho":0.00021977750272779304,"breakevenPct":1.5237947204383433},{"delta":0.75,"premium":0.7500923147934457,"strike":12.079852296330486,"iv":1.3846095315024234,"gamma":0.3274266097392107,"theta":-0.1377753057927533,"vega":0.001947911377798292,"rho":0.00023499294449792893,"breakevenPct":1.182528478895375},{"delta":0.8,"premium":1.474421496585308,"strike":11.38688954855881,"iv":2.64525429245657,"gamma":0.25887186563195874,"theta":-0.2235301555937927,"vega":0.001810067201202116,"rho":0.0002325390979405316,"breakevenPct":1.4298978323668745},{"delta":0.85,"premium":3.664101680303826,"strike":9.396271199723794,"iv":6.672378618614239,"gamma":0.0808584423590987,"theta":-0.5031735179112997,"vega":0.0015180775947154813,"rho":0.00019038672046543025,"breakevenPct":2.9997861200916454},{"delta":0.9,"premium":2.6788948158138037,"strike":10.196720155104165,"iv":4.17521685732911,"gamma":0.08282417640308064,"theta":-0.2798872921679912,"vega":0.0011313305011708095,"rho":0.00023358731386535113,"breakevenPct":1.5427048179650547}],"put":[{"delta":0.1,"premium":0.19031609754060771,"strike":9.193678049187845,"iv":5.546056790321746,"gamma":0.05434045264956013,"theta":-0.3191181810101572,"vega":0.0011495723547991583,"rho":-0.00003901611059444442,"breakevenPct":28.995568204674782},{"delta":0.15,"premium":0.10266272118823541,"strike":11.262327434980389,"iv":2.236380339449515,"gamma":0.23572031506707192,"theta":-0.15677602589148565,"vega":0.001514103877587243,"rho":-0.000053723029384957785,"breakevenPct":11.990025916465662},{"delta":0.2,"premium":0.15127595389653298,"strike":12.095344942370666,"iv":1.273328968307711,"gamma":0.324926239070612,"theta":-0.11427985461283362,"vega":0.0017180305787913633,"rho":-0.00007203137109283496,"breakevenPct":5.803872330645629},{"delta":0.25,"premium":0.3030517902041561,"strike":12.285064737755196,"iv":1.458181881692707,"gamma":0.3093827369291057,"theta":-0.13904415401229941,"vega":0.0017734132125200534,"rho":-0.00009304767157401147,"breakevenPct":5.504629751174765},{"delta":0.3,"premium":0.45482762651177927,"strike":12.474784533139724,"iv":1.6430347950777033,"gamma":0.2938392347875993,"theta":-0.16380845341176523,"vega":0.0018287958462487434,"rho":-0.00011406397205518799,"breakevenPct":5.2053871717039},{"delta":0.35,"premium":0.6066034628194024,"strike":12.664504328524252,"iv":1.8278877084626994,"gamma":0.2782957326460929,"theta":-0.18857275281123104,"vega":0.0018841784799774335,"rho":-0.0001350802725363645,"breakevenPct":4.906144592233035},{"delta":0.4,"premium":0.7583792991270257,"strike":12.854224123908782,"iv":2.012740621847696,"gamma":0.26275223050458657,"theta":-0.21333705221069682,"vega":0.0019395611137061237,"rho":-0.00015609657301754101,"breakevenPct":4.60690201276217},{"delta":0.45,"premium":0.9101551354346489,"strike":13.04394391929331,"iv":2.1975935352326923,"gamma":0.24720872836308022,"theta":-0.23810135161016266,"vega":0.0019949437474348136,"rho":-0.00017711287349871755,"breakevenPct":4.307659433291305},{"delta":0.5,"premium":1.061930971742272,"strike":13.23366371467784,"iv":2.382446448617688,"gamma":0.23166522622157387,"theta":-0.26286565100962844,"vega":0.002050326381163504,"rho":-0.00019812917397989404,"breakevenPct":4.0084168538204406},{"delta":0.55,"premium":1.2137068080498952,"strike":13.423383510062369,"iv":2.5672993620026845,"gamma":0.21612172408006747,"theta":-0.2876299504090943,"vega":0.002105709014892194,"rho":-0.0002191454744610706,"breakevenPct":3.709174274349576},{"delta":0.6,"premium":1.3654826443575183,"strike":13.613103305446899,"iv":2.7521522753876804,"gamma":0.20057822193856115,"theta":-0.31239424980856,"vega":0.002161091648620884,"rho":-0.00024016177494224706,"breakevenPct":3.4099316948787113},{"delta":0.65,"premium":1.5172584806651417,"strike":13.802823100831427,"iv":2.9370051887726767,"gamma":0.18503471979705477,"theta":-0.3371585492080259,"vega":0.0022164742823495742,"rho":-0.0002611780754234236,"breakevenPct":3.110689115407846},{"delta":0.7,"premium":1.6690343169727646,"strike":13.992542896215955,"iv":3.121858102157673,"gamma":0.16949121765554842,"theta":-0.36192284860749163,"vega":0.002271856916078264,"rho":-0.00028219437590460013,"breakevenPct":2.811446535936982},{"delta":0.75,"premium":1.8851746323734435,"strike":14.35015875670313,"iv":2.6911735098385146,"gamma":0.4049989270042976,"theta":-0.27387393206365285,"vega":0.002093288224723272,"rho":-0.00030543598583198777,"breakevenPct":1.6957087986617716},{"delta":0.8,"premium":4.394737780914361,"strike":16.731302927278275,"iv":5.354719774391286,"gamma":0.08016124138232943,"theta":-0.49649686598405485,"vega":0.0018237718682586027,"rho":-0.0003888746003938024,"breakevenPct":2.7084767636915252},{"delta":0.85,"premium":5.876942622631823,"strike":18.29151855013876,"iv":5.936048074205495,"gamma":0.059887465613601906,"theta":-0.4636918880486998,"vega":0.001526796462042084,"rho":-0.00044547774741902874,"breakevenPct":2.093249783068309},{"delta":0.9,"premium":10.635087119908672,"strike":22.853855773498747,"iv":7.564987799193472,"gamma":0.03619116193807858,"theta":-0.43850135832078985,"vega":0.0011459243827300818,"rho":-0.0005826754303758132,"breakevenPct":3.637471186198142}]}},"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"}}