{"symbol":"AI","url":"https://intraalpha.com/companies/AI","capturedAt":"2026-10-15T21:01:44.978Z","state":"ready","quote":{"symbol":"AI","last_price":12.14,"prev_close":11.67,"regular_close":12.16,"change":0.47,"change_pct":4.0274,"regular_change":0.49,"regular_change_pct":4.1988,"extended_change":-0.02,"extended_change_pct":-0.1645,"bid":12.01,"ask":12.14,"bid_size":100,"ask_size":14000,"volume":5641344,"vwap":11.967661,"open":11.435,"high":12.245,"low":11.34,"close":12.16,"trade_count":44740,"last_trade_at":"2026-10-15T20:47:18.793140967Z","last_quote_at":"2026-10-15T20:56:47.410861519Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.800247034-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AI","fetched_at":"2026-10-15T20:51:44.287446+00:00","name":"C3 Ai Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"C3. ","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":1930966000,"ebitda":-447079008,"pe_ratio":null,"peg_ratio":null,"book_value":4.348,"dividend_per_share":null,"dividend_yield":null,"eps":-3.08,"revenue_ttm":232382000,"gross_profit_ttm":67607000,"profit_margin":-1.921,"operating_margin_ttm":-1.863,"return_on_assets_ttm":-0.312,"return_on_equity_ttm":-0.598,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.255,"analyst_target_price":8.9,"analyst_number":0,"beta":2.095,"fifty_two_week_high":18.79,"fifty_two_week_low":7.67,"fifty_day_ma":10.53,"two_hundred_day_ma":10.17,"shares_outstanding":157280000,"forward_pe":null,"price_to_sales":8.31,"price_to_book":2.513,"ev_to_revenue":4.737,"ev_to_ebitda":-2.296},"bars":[{"c":11.18,"h":11.18,"l":11.18,"n":17,"o":11.18,"t":"2026-10-08T08:00:00Z","v":510,"vw":11.18},{"c":11.19,"h":11.19,"l":11.1,"n":48,"o":11.13,"t":"2026-10-08T08:40:00Z","v":12399,"vw":11.110938},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-10-08T08:50:00Z","v":167,"vw":11.2},{"c":11.19,"h":11.19,"l":11.19,"n":5,"o":11.19,"t":"2026-10-08T08:55:00Z","v":1651,"vw":11.19},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-08T09:00:00Z","v":322,"vw":11.15},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-08T09:10:00Z","v":144,"vw":11.14},{"c":11.21,"h":11.21,"l":11.21,"n":4,"o":11.21,"t":"2026-10-08T09:55:00Z","v":300,"vw":11.21},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-08T10:00:00Z","v":351,"vw":11.14},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-08T10:30:00Z","v":2200,"vw":11.15},{"c":11.1112,"h":11.1112,"l":11.1112,"n":6,"o":11.1112,"t":"2026-10-08T11:00:00Z","v":170,"vw":11.1112},{"c":11.16,"h":11.16,"l":11.15,"n":3,"o":11.15,"t":"2026-10-08T11:05:00Z","v":1600,"vw":11.150625},{"c":11.23,"h":11.23,"l":11.1455,"n":6,"o":11.1455,"t":"2026-10-08T11:30:00Z","v":1156,"vw":11.168227},{"c":11.2176,"h":11.2176,"l":11.2176,"n":1,"o":11.2176,"t":"2026-10-08T11:35:00Z","v":151,"vw":11.2176},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-08T11:55:00Z","v":225,"vw":11.2},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-08T12:05:00Z","v":500,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-08T12:10:00Z","v":125,"vw":11.15},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-08T12:25:00Z","v":385,"vw":11.16},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-08T12:30:00Z","v":200,"vw":11.17},{"c":11.16,"h":11.16,"l":11.15,"n":6,"o":11.16,"t":"2026-10-08T13:20:00Z","v":788,"vw":11.155818},{"c":11.18,"h":11.19,"l":11.077,"n":424,"o":11.18,"t":"2026-10-08T13:30:00Z","v":65855,"vw":11.156217},{"c":11.1,"h":11.1823,"l":11.0805,"n":389,"o":11.1823,"t":"2026-10-08T13:35:00Z","v":61462,"vw":11.120095},{"c":11.0691,"h":11.08,"l":11.03,"n":369,"o":11.08,"t":"2026-10-08T13:40:00Z","v":43620,"vw":11.05418},{"c":11.05,"h":11.07,"l":11.005,"n":514,"o":11.065,"t":"2026-10-08T13:45:00Z","v":52755,"vw":11.034358},{"c":11.105,"h":11.11,"l":11.04,"n":664,"o":11.04,"t":"2026-10-08T13:50:00Z","v":103720,"vw":11.083642},{"c":11.08,"h":11.125,"l":11.065,"n":303,"o":11.11,"t":"2026-10-08T13:55:00Z","v":21369,"vw":11.091183},{"c":10.9913,"h":11.07,"l":10.99,"n":567,"o":11.07,"t":"2026-10-08T14:00:00Z","v":74487,"vw":11.010435},{"c":11.045,"h":11.06,"l":10.97,"n":759,"o":10.995,"t":"2026-10-08T14:05:00Z","v":82633,"vw":11.037481},{"c":11.02,"h":11.065,"l":11.02,"n":241,"o":11.05,"t":"2026-10-08T14:10:00Z","v":16049,"vw":11.043161},{"c":11.05,"h":11.065,"l":11.01,"n":269,"o":11.02,"t":"2026-10-08T14:15:00Z","v":24605,"vw":11.02879},{"c":11.005,"h":11.0572,"l":11.005,"n":504,"o":11.055,"t":"2026-10-08T14:20:00Z","v":88926,"vw":11.013047},{"c":11.04,"h":11.05,"l":10.99,"n":364,"o":11.005,"t":"2026-10-08T14:25:00Z","v":36437,"vw":11.008552},{"c":11.025,"h":11.055,"l":11.015,"n":352,"o":11.045,"t":"2026-10-08T14:30:00Z","v":24042,"vw":11.033609},{"c":11.045,"h":11.07,"l":11.015,"n":280,"o":11.0211,"t":"2026-10-08T14:35:00Z","v":21881,"vw":11.046335},{"c":11.04,"h":11.05,"l":11.025,"n":252,"o":11.0401,"t":"2026-10-08T14:40:00Z","v":24489,"vw":11.038843},{"c":11.055,"h":11.0695,"l":11.04,"n":203,"o":11.04,"t":"2026-10-08T14:45:00Z","v":14787,"vw":11.055248},{"c":11.025,"h":11.05,"l":11.025,"n":226,"o":11.05,"t":"2026-10-08T14:50:00Z","v":20595,"vw":11.038653},{"c":11.035,"h":11.04,"l":11.025,"n":243,"o":11.025,"t":"2026-10-08T14:55:00Z","v":25405,"vw":11.030865},{"c":11.045,"h":11.055,"l":11.035,"n":259,"o":11.035,"t":"2026-10-08T15:00:00Z","v":24067,"vw":11.046407},{"c":11.04,"h":11.055,"l":11.0376,"n":199,"o":11.05,"t":"2026-10-08T15:05:00Z","v":15851,"vw":11.045829},{"c":11.045,"h":11.05,"l":11.02,"n":302,"o":11.045,"t":"2026-10-08T15:10:00Z","v":38920,"vw":11.038586},{"c":11.04,"h":11.0593,"l":11.04,"n":242,"o":11.045,"t":"2026-10-08T15:15:00Z","v":25030,"vw":11.046795},{"c":11.015,"h":11.04,"l":10.99,"n":512,"o":11.04,"t":"2026-10-08T15:20:00Z","v":97571,"vw":11.017682},{"c":10.99,"h":11.015,"l":10.985,"n":268,"o":11.015,"t":"2026-10-08T15:25:00Z","v":21750,"vw":10.994536},{"c":10.985,"h":10.99,"l":10.98,"n":218,"o":10.985,"t":"2026-10-08T15:30:00Z","v":19048,"vw":10.982593},{"c":11.035,"h":11.035,"l":10.975,"n":436,"o":10.98,"t":"2026-10-08T15:35:00Z","v":36661,"vw":11.000265},{"c":11.035,"h":11.04,"l":11.025,"n":148,"o":11.03,"t":"2026-10-08T15:40:00Z","v":6726,"vw":11.030624},{"c":11.058,"h":11.06,"l":11.035,"n":177,"o":11.035,"t":"2026-10-08T15:45:00Z","v":15045,"vw":11.045076},{"c":11.065,"h":11.08,"l":11.055,"n":279,"o":11.055,"t":"2026-10-08T15:50:00Z","v":29431,"vw":11.06277},{"c":11.05,"h":11.065,"l":11.03,"n":197,"o":11.065,"t":"2026-10-08T15:55:00Z","v":12765,"vw":11.04514},{"c":11.01,"h":11.04,"l":11.005,"n":351,"o":11.04,"t":"2026-10-08T16:00:00Z","v":45211,"vw":11.023657},{"c":11.02,"h":11.03,"l":11.01,"n":226,"o":11.015,"t":"2026-10-08T16:05:00Z","v":17354,"vw":11.019585},{"c":11.025,"h":11.025,"l":11.015,"n":156,"o":11.02,"t":"2026-10-08T16:10:00Z","v":8185,"vw":11.021309},{"c":11.0389,"h":11.125,"l":11.02,"n":610,"o":11.02,"t":"2026-10-08T16:15:00Z","v":70129,"vw":11.068815},{"c":11.055,"h":11.055,"l":11.03,"n":211,"o":11.035,"t":"2026-10-08T16:20:00Z","v":14531,"vw":11.041736},{"c":11.075,"h":11.08,"l":11.055,"n":221,"o":11.06,"t":"2026-10-08T16:25:00Z","v":17484,"vw":11.06561},{"c":11.085,"h":11.085,"l":11.0605,"n":196,"o":11.07,"t":"2026-10-08T16:30:00Z","v":11330,"vw":11.07127},{"c":11.055,"h":11.085,"l":11.04,"n":399,"o":11.08,"t":"2026-10-08T16:35:00Z","v":39115,"vw":11.065025},{"c":11.065,"h":11.085,"l":11.06,"n":275,"o":11.06,"t":"2026-10-08T16:40:00Z","v":19573,"vw":11.076103},{"c":11.03,"h":11.075,"l":11.03,"n":268,"o":11.06,"t":"2026-10-08T16:45:00Z","v":20009,"vw":11.04822},{"c":11.07,"h":11.07,"l":11.01,"n":320,"o":11.02,"t":"2026-10-08T16:50:00Z","v":28514,"vw":11.03209},{"c":11.065,"h":11.075,"l":11.05,"n":412,"o":11.075,"t":"2026-10-08T16:55:00Z","v":34606,"vw":11.067504},{"c":11.055,"h":11.065,"l":11.045,"n":302,"o":11.06,"t":"2026-10-08T17:00:00Z","v":20949,"vw":11.05369},{"c":11.05,"h":11.06,"l":11.032,"n":291,"o":11.055,"t":"2026-10-08T17:05:00Z","v":26975,"vw":11.044449},{"c":11.11,"h":11.11,"l":11.035,"n":275,"o":11.05,"t":"2026-10-08T17:10:00Z","v":16431,"vw":11.064449},{"c":11.11,"h":11.125,"l":11.105,"n":361,"o":11.11,"t":"2026-10-08T17:15:00Z","v":20754,"vw":11.113665},{"c":11.075,"h":11.1,"l":11.07,"n":406,"o":11.1,"t":"2026-10-08T17:20:00Z","v":30750,"vw":11.08081},{"c":11.08,"h":11.08,"l":11.025,"n":428,"o":11.0712,"t":"2026-10-08T17:25:00Z","v":41956,"vw":11.054594},{"c":11.105,"h":11.115,"l":11.085,"n":311,"o":11.085,"t":"2026-10-08T17:30:00Z","v":14415,"vw":11.098906},{"c":11.13,"h":11.13,"l":11.095,"n":342,"o":11.1053,"t":"2026-10-08T17:35:00Z","v":26713,"vw":11.107085},{"c":11.14,"h":11.14,"l":11.1115,"n":334,"o":11.135,"t":"2026-10-08T17:40:00Z","v":19062,"vw":11.127977},{"c":11.105,"h":11.145,"l":11.105,"n":323,"o":11.14,"t":"2026-10-08T17:45:00Z","v":24927,"vw":11.129468},{"c":11.12,"h":11.12,"l":11.1011,"n":280,"o":11.105,"t":"2026-10-08T17:50:00Z","v":20224,"vw":11.111978},{"c":11.145,"h":11.145,"l":11.105,"n":465,"o":11.12,"t":"2026-10-08T17:55:00Z","v":37622,"vw":11.129771},{"c":11.13,"h":11.15,"l":11.115,"n":462,"o":11.15,"t":"2026-10-08T18:00:00Z","v":36162,"vw":11.126439},{"c":11.15,"h":11.15,"l":11.125,"n":309,"o":11.13,"t":"2026-10-08T18:05:00Z","v":22752,"vw":11.138584},{"c":11.155,"h":11.165,"l":11.145,"n":306,"o":11.155,"t":"2026-10-08T18:10:00Z","v":22032,"vw":11.152906},{"c":11.185,"h":11.195,"l":11.155,"n":291,"o":11.155,"t":"2026-10-08T18:15:00Z","v":18596,"vw":11.180893},{"c":11.195,"h":11.1989,"l":11.18,"n":267,"o":11.185,"t":"2026-10-08T18:20:00Z","v":20676,"vw":11.188926},{"c":11.245,"h":11.265,"l":11.19,"n":593,"o":11.195,"t":"2026-10-08T18:25:00Z","v":95533,"vw":11.236967},{"c":11.22,"h":11.245,"l":11.22,"n":367,"o":11.245,"t":"2026-10-08T18:30:00Z","v":23962,"vw":11.23233},{"c":11.235,"h":11.24,"l":11.225,"n":280,"o":11.23,"t":"2026-10-08T18:35:00Z","v":18447,"vw":11.235198},{"c":11.225,"h":11.255,"l":11.225,"n":352,"o":11.24,"t":"2026-10-08T18:40:00Z","v":27825,"vw":11.240791},{"c":11.225,"h":11.225,"l":11.215,"n":289,"o":11.22,"t":"2026-10-08T18:45:00Z","v":16673,"vw":11.22074},{"c":11.235,"h":11.24,"l":11.225,"n":256,"o":11.225,"t":"2026-10-08T18:50:00Z","v":18421,"vw":11.232027},{"c":11.253,"h":11.26,"l":11.235,"n":433,"o":11.24,"t":"2026-10-08T18:55:00Z","v":29117,"vw":11.249324},{"c":11.265,"h":11.265,"l":11.245,"n":325,"o":11.25,"t":"2026-10-08T19:00:00Z","v":22046,"vw":11.254257},{"c":11.24,"h":11.27,"l":11.205,"n":863,"o":11.265,"t":"2026-10-08T19:05:00Z","v":87533,"vw":11.242965},{"c":11.235,"h":11.255,"l":11.235,"n":404,"o":11.245,"t":"2026-10-08T19:10:00Z","v":28015,"vw":11.24614},{"c":11.325,"h":11.325,"l":11.235,"n":432,"o":11.2372,"t":"2026-10-08T19:15:00Z","v":32056,"vw":11.279301},{"c":11.335,"h":11.35,"l":11.32,"n":577,"o":11.33,"t":"2026-10-08T19:20:00Z","v":44308,"vw":11.33812},{"c":11.32,"h":11.3501,"l":11.32,"n":542,"o":11.335,"t":"2026-10-08T19:25:00Z","v":38223,"vw":11.33772},{"c":11.31,"h":11.34,"l":11.305,"n":598,"o":11.32,"t":"2026-10-08T19:30:00Z","v":37356,"vw":11.324655},{"c":11.355,"h":11.36,"l":11.305,"n":686,"o":11.31,"t":"2026-10-08T19:35:00Z","v":46314,"vw":11.333809},{"c":11.38,"h":11.385,"l":11.3511,"n":810,"o":11.355,"t":"2026-10-08T19:40:00Z","v":53922,"vw":11.364747},{"c":11.385,"h":11.41,"l":11.375,"n":771,"o":11.375,"t":"2026-10-08T19:45:00Z","v":71700,"vw":11.392097},{"c":11.38,"h":11.41,"l":11.37,"n":999,"o":11.385,"t":"2026-10-08T19:50:00Z","v":109523,"vw":11.387535},{"c":11.33,"h":11.42,"l":11.33,"n":2690,"o":11.375,"t":"2026-10-08T19:55:00Z","v":299750,"vw":11.378984},{"c":11.35,"h":11.38,"l":11.34,"n":76,"o":11.34,"t":"2026-10-08T20:00:00Z","v":1422958,"vw":11.340053},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-08T20:05:00Z","v":100,"vw":11.31},{"c":11.25,"h":11.33,"l":11.25,"n":19,"o":11.33,"t":"2026-10-08T20:10:00Z","v":2199,"vw":11.301521},{"c":11.3,"h":11.3021,"l":11.3,"n":4,"o":11.3021,"t":"2026-10-08T20:15:00Z","v":1111,"vw":11.300191},{"c":11.31,"h":11.31,"l":11.31,"n":7,"o":11.31,"t":"2026-10-08T20:35:00Z","v":1700,"vw":11.31},{"c":11.2307,"h":11.2307,"l":11.2307,"n":1,"o":11.2307,"t":"2026-10-08T20:50:00Z","v":250,"vw":11.2307},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-08T21:20:00Z","v":250,"vw":11.27},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-08T21:35:00Z","v":100,"vw":11.32},{"c":11.3474,"h":11.3474,"l":11.32,"n":9,"o":11.32,"t":"2026-10-08T22:20:00Z","v":1200,"vw":11.334393},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-08T23:50:00Z","v":100,"vw":11.24},{"c":11.37,"h":11.37,"l":11.37,"n":14,"o":11.37,"t":"2026-10-09T08:00:00Z","v":553,"vw":11.37},{"c":11.39,"h":11.39,"l":11.39,"n":6,"o":11.39,"t":"2026-10-09T08:50:00Z","v":1141,"vw":11.39},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-09T10:40:00Z","v":249,"vw":11.41},{"c":11.4,"h":11.4,"l":11.4,"n":5,"o":11.4,"t":"2026-10-09T11:05:00Z","v":1001,"vw":11.4},{"c":11.42,"h":11.42,"l":11.42,"n":5,"o":11.42,"t":"2026-10-09T11:10:00Z","v":202,"vw":11.42},{"c":11.4,"h":11.4,"l":11.4,"n":6,"o":11.4,"t":"2026-10-09T11:25:00Z","v":474,"vw":11.4},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-09T11:50:00Z","v":100,"vw":11.37},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-09T11:55:00Z","v":290,"vw":11.47},{"c":11.37,"h":11.4699,"l":11.37,"n":7,"o":11.454,"t":"2026-10-09T12:20:00Z","v":516,"vw":11.424671},{"c":11.45,"h":11.45,"l":11.45,"n":5,"o":11.45,"t":"2026-10-09T12:30:00Z","v":133,"vw":11.45},{"c":11.3723,"h":11.3723,"l":11.3723,"n":1,"o":11.3723,"t":"2026-10-09T12:35:00Z","v":131,"vw":11.3723},{"c":11.37,"h":11.47,"l":11.37,"n":5,"o":11.42,"t":"2026-10-09T12:40:00Z","v":583,"vw":11.42},{"c":11.39,"h":11.45,"l":11.37,"n":7,"o":11.41,"t":"2026-10-09T12:45:00Z","v":1205,"vw":11.421337},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-09T12:50:00Z","v":318,"vw":11.44},{"c":11.45,"h":11.45,"l":11.4024,"n":5,"o":11.4024,"t":"2026-10-09T12:55:00Z","v":263,"vw":11.430084},{"c":11.4,"h":11.4431,"l":11.4,"n":7,"o":11.4431,"t":"2026-10-09T13:15:00Z","v":393,"vw":11.414367},{"c":11.38,"h":11.39,"l":11.38,"n":25,"o":11.39,"t":"2026-10-09T13:20:00Z","v":1585,"vw":11.387708},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-10-09T13:25:00Z","v":190,"vw":11.39},{"c":11.49,"h":11.54,"l":11.37,"n":783,"o":11.37,"t":"2026-10-09T13:30:00Z","v":112694,"vw":11.474616},{"c":11.5,"h":11.545,"l":11.45,"n":557,"o":11.48,"t":"2026-10-09T13:35:00Z","v":64264,"vw":11.504756},{"c":11.515,"h":11.535,"l":11.465,"n":442,"o":11.505,"t":"2026-10-09T13:40:00Z","v":46674,"vw":11.506624},{"c":11.57,"h":11.59,"l":11.51,"n":679,"o":11.51,"t":"2026-10-09T13:45:00Z","v":112628,"vw":11.553091},{"c":11.6,"h":11.65,"l":11.5606,"n":761,"o":11.57,"t":"2026-10-09T13:50:00Z","v":105439,"vw":11.604507},{"c":11.585,"h":11.63,"l":11.5802,"n":285,"o":11.5991,"t":"2026-10-09T13:55:00Z","v":37667,"vw":11.610736},{"c":11.58,"h":11.6,"l":11.54,"n":362,"o":11.5852,"t":"2026-10-09T14:00:00Z","v":47769,"vw":11.579112},{"c":11.665,"h":11.695,"l":11.58,"n":763,"o":11.585,"t":"2026-10-09T14:05:00Z","v":82874,"vw":11.628921},{"c":11.63,"h":11.69,"l":11.58,"n":469,"o":11.665,"t":"2026-10-09T14:10:00Z","v":47274,"vw":11.627002},{"c":11.615,"h":11.645,"l":11.615,"n":330,"o":11.63,"t":"2026-10-09T14:15:00Z","v":22853,"vw":11.632191},{"c":11.6101,"h":11.63,"l":11.575,"n":640,"o":11.62,"t":"2026-10-09T14:20:00Z","v":62149,"vw":11.607249},{"c":11.615,"h":11.64,"l":11.605,"n":307,"o":11.615,"t":"2026-10-09T14:25:00Z","v":32566,"vw":11.626497},{"c":11.62,"h":11.625,"l":11.605,"n":236,"o":11.615,"t":"2026-10-09T14:30:00Z","v":17714,"vw":11.616133},{"c":11.675,"h":11.675,"l":11.59,"n":705,"o":11.625,"t":"2026-10-09T14:35:00Z","v":100431,"vw":11.625792},{"c":11.665,"h":11.705,"l":11.655,"n":524,"o":11.6711,"t":"2026-10-09T14:40:00Z","v":51359,"vw":11.682504},{"c":11.655,"h":11.675,"l":11.635,"n":443,"o":11.665,"t":"2026-10-09T14:45:00Z","v":48779,"vw":11.656127},{"c":11.655,"h":11.675,"l":11.6501,"n":242,"o":11.66,"t":"2026-10-09T14:50:00Z","v":28569,"vw":11.664702},{"c":11.685,"h":11.7193,"l":11.655,"n":486,"o":11.655,"t":"2026-10-09T14:55:00Z","v":79028,"vw":11.692443},{"c":11.6614,"h":11.7,"l":11.66,"n":282,"o":11.69,"t":"2026-10-09T15:00:00Z","v":22468,"vw":11.684432},{"c":11.63,"h":11.67,"l":11.615,"n":401,"o":11.665,"t":"2026-10-09T15:05:00Z","v":55729,"vw":11.627786},{"c":11.675,"h":11.68,"l":11.635,"n":250,"o":11.635,"t":"2026-10-09T15:10:00Z","v":28570,"vw":11.655317},{"c":11.685,"h":11.695,"l":11.66,"n":291,"o":11.68,"t":"2026-10-09T15:15:00Z","v":23978,"vw":11.679446},{"c":11.695,"h":11.7,"l":11.6802,"n":159,"o":11.685,"t":"2026-10-09T15:20:00Z","v":16159,"vw":11.689606},{"c":11.705,"h":11.75,"l":11.7,"n":573,"o":11.7,"t":"2026-10-09T15:25:00Z","v":87856,"vw":11.725549},{"c":11.73,"h":11.745,"l":11.7001,"n":345,"o":11.705,"t":"2026-10-09T15:30:00Z","v":40727,"vw":11.726712},{"c":11.715,"h":11.735,"l":11.69,"n":314,"o":11.735,"t":"2026-10-09T15:35:00Z","v":36165,"vw":11.711615},{"c":11.685,"h":11.725,"l":11.685,"n":411,"o":11.71,"t":"2026-10-09T15:40:00Z","v":47597,"vw":11.704555},{"c":11.705,"h":11.705,"l":11.67,"n":384,"o":11.685,"t":"2026-10-09T15:45:00Z","v":43047,"vw":11.682951},{"c":11.705,"h":11.7077,"l":11.6911,"n":310,"o":11.7,"t":"2026-10-09T15:50:00Z","v":36761,"vw":11.699784},{"c":11.7,"h":11.71,"l":11.69,"n":185,"o":11.705,"t":"2026-10-09T15:55:00Z","v":14837,"vw":11.696432},{"c":11.655,"h":11.695,"l":11.64,"n":411,"o":11.69,"t":"2026-10-09T16:00:00Z","v":35292,"vw":11.668519},{"c":11.66,"h":11.66,"l":11.625,"n":448,"o":11.655,"t":"2026-10-09T16:05:00Z","v":59290,"vw":11.6403},{"c":11.645,"h":11.675,"l":11.64,"n":205,"o":11.665,"t":"2026-10-09T16:10:00Z","v":21643,"vw":11.661209},{"c":11.665,"h":11.67,"l":11.64,"n":234,"o":11.645,"t":"2026-10-09T16:15:00Z","v":22569,"vw":11.654067},{"c":11.675,"h":11.68,"l":11.655,"n":154,"o":11.66,"t":"2026-10-09T16:20:00Z","v":16476,"vw":11.6684},{"c":11.705,"h":11.709,"l":11.675,"n":207,"o":11.675,"t":"2026-10-09T16:25:00Z","v":33745,"vw":11.687372},{"c":11.705,"h":11.71,"l":11.7,"n":155,"o":11.705,"t":"2026-10-09T16:30:00Z","v":11162,"vw":11.704964},{"c":11.685,"h":11.705,"l":11.685,"n":181,"o":11.705,"t":"2026-10-09T16:35:00Z","v":18028,"vw":11.697658},{"c":11.685,"h":11.685,"l":11.675,"n":191,"o":11.685,"t":"2026-10-09T16:40:00Z","v":15936,"vw":11.679038},{"c":11.675,"h":11.68,"l":11.645,"n":498,"o":11.68,"t":"2026-10-09T16:45:00Z","v":93727,"vw":11.6602},{"c":11.655,"h":11.6818,"l":11.655,"n":206,"o":11.675,"t":"2026-10-09T16:50:00Z","v":22376,"vw":11.672593},{"c":11.67,"h":11.67,"l":11.655,"n":161,"o":11.655,"t":"2026-10-09T16:55:00Z","v":10404,"vw":11.662484},{"c":11.665,"h":11.665,"l":11.655,"n":138,"o":11.66,"t":"2026-10-09T17:00:00Z","v":18590,"vw":11.660795},{"c":11.665,"h":11.68,"l":11.6621,"n":215,"o":11.665,"t":"2026-10-09T17:05:00Z","v":21228,"vw":11.666924},{"c":11.665,"h":11.665,"l":11.65,"n":277,"o":11.665,"t":"2026-10-09T17:10:00Z","v":32208,"vw":11.655224},{"c":11.68,"h":11.68,"l":11.66,"n":176,"o":11.665,"t":"2026-10-09T17:15:00Z","v":9031,"vw":11.665999},{"c":11.68,"h":11.68,"l":11.67,"n":148,"o":11.675,"t":"2026-10-09T17:20:00Z","v":9883,"vw":11.674931},{"c":11.68,"h":11.68,"l":11.67,"n":201,"o":11.675,"t":"2026-10-09T17:25:00Z","v":14055,"vw":11.67589},{"c":11.655,"h":11.68,"l":11.65,"n":547,"o":11.675,"t":"2026-10-09T17:30:00Z","v":85940,"vw":11.662676},{"c":11.65,"h":11.665,"l":11.65,"n":256,"o":11.655,"t":"2026-10-09T17:35:00Z","v":28995,"vw":11.65668},{"c":11.655,"h":11.66,"l":11.65,"n":222,"o":11.655,"t":"2026-10-09T17:40:00Z","v":16798,"vw":11.654627},{"c":11.665,"h":11.665,"l":11.65,"n":416,"o":11.65,"t":"2026-10-09T17:45:00Z","v":33830,"vw":11.656732},{"c":11.63,"h":11.68,"l":11.62,"n":617,"o":11.665,"t":"2026-10-09T17:50:00Z","v":110407,"vw":11.650677},{"c":11.645,"h":11.65,"l":11.625,"n":331,"o":11.63,"t":"2026-10-09T17:55:00Z","v":38357,"vw":11.639513},{"c":11.645,"h":11.655,"l":11.63,"n":410,"o":11.645,"t":"2026-10-09T18:00:00Z","v":59553,"vw":11.644697},{"c":11.665,"h":11.665,"l":11.6411,"n":364,"o":11.645,"t":"2026-10-09T18:05:00Z","v":57163,"vw":11.659931},{"c":11.7003,"h":11.7251,"l":11.665,"n":858,"o":11.6697,"t":"2026-10-09T18:10:00Z","v":127905,"vw":11.701456},{"c":11.69,"h":11.71,"l":11.68,"n":394,"o":11.705,"t":"2026-10-09T18:15:00Z","v":54075,"vw":11.695593},{"c":11.725,"h":11.725,"l":11.685,"n":663,"o":11.69,"t":"2026-10-09T18:20:00Z","v":83482,"vw":11.705799},{"c":11.665,"h":11.725,"l":11.66,"n":343,"o":11.7214,"t":"2026-10-09T18:25:00Z","v":37467,"vw":11.689411},{"c":11.665,"h":11.665,"l":11.655,"n":274,"o":11.665,"t":"2026-10-09T18:30:00Z","v":24106,"vw":11.661266},{"c":11.655,"h":11.665,"l":11.64,"n":413,"o":11.665,"t":"2026-10-09T18:35:00Z","v":35733,"vw":11.64899},{"c":11.665,"h":11.67,"l":11.655,"n":319,"o":11.655,"t":"2026-10-09T18:40:00Z","v":27970,"vw":11.660635},{"c":11.66,"h":11.675,"l":11.6511,"n":291,"o":11.665,"t":"2026-10-09T18:45:00Z","v":28196,"vw":11.666933},{"c":11.6301,"h":11.675,"l":11.61,"n":995,"o":11.665,"t":"2026-10-09T18:50:00Z","v":125380,"vw":11.641697},{"c":11.64,"h":11.655,"l":11.63,"n":410,"o":11.635,"t":"2026-10-09T18:55:00Z","v":39388,"vw":11.643301},{"c":11.65,"h":11.65,"l":11.63,"n":295,"o":11.64,"t":"2026-10-09T19:00:00Z","v":24310,"vw":11.636757},{"c":11.64,"h":11.645,"l":11.63,"n":373,"o":11.645,"t":"2026-10-09T19:05:00Z","v":32897,"vw":11.638021},{"c":11.63,"h":11.64,"l":11.625,"n":244,"o":11.635,"t":"2026-10-09T19:10:00Z","v":30251,"vw":11.631792},{"c":11.6299,"h":11.645,"l":11.624,"n":536,"o":11.635,"t":"2026-10-09T19:15:00Z","v":41509,"vw":11.632183},{"c":11.61,"h":11.63,"l":11.61,"n":289,"o":11.625,"t":"2026-10-09T19:20:00Z","v":21588,"vw":11.619802},{"c":11.591,"h":11.615,"l":11.585,"n":529,"o":11.61,"t":"2026-10-09T19:25:00Z","v":38980,"vw":11.5994},{"c":11.575,"h":11.61,"l":11.57,"n":565,"o":11.59,"t":"2026-10-09T19:30:00Z","v":51213,"vw":11.594828},{"c":11.555,"h":11.58,"l":11.55,"n":310,"o":11.5751,"t":"2026-10-09T19:35:00Z","v":25048,"vw":11.560944},{"c":11.555,"h":11.57,"l":11.54,"n":705,"o":11.55,"t":"2026-10-09T19:40:00Z","v":68458,"vw":11.555064},{"c":11.491,"h":11.555,"l":11.49,"n":898,"o":11.555,"t":"2026-10-09T19:45:00Z","v":91794,"vw":11.528337},{"c":11.515,"h":11.515,"l":11.48,"n":1113,"o":11.5,"t":"2026-10-09T19:50:00Z","v":98165,"vw":11.495743},{"c":11.52,"h":11.56,"l":11.49,"n":3011,"o":11.515,"t":"2026-10-09T19:55:00Z","v":426382,"vw":11.516382},{"c":11.54,"h":11.54,"l":11.53,"n":51,"o":11.53,"t":"2026-10-09T20:00:00Z","v":467282,"vw":11.530002},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-09T20:35:00Z","v":304,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-09T20:45:00Z","v":430,"vw":11.5},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-09T20:55:00Z","v":125,"vw":11.46},{"c":11.5,"h":11.5,"l":11.5,"n":13,"o":11.5,"t":"2026-10-09T21:05:00Z","v":3000,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-09T21:15:00Z","v":579,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-09T21:30:00Z","v":551,"vw":11.5},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-09T21:35:00Z","v":120,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":4,"o":11.53,"t":"2026-10-09T21:40:00Z","v":490,"vw":11.53},{"c":11.5935,"h":11.5935,"l":11.5935,"n":1,"o":11.5935,"t":"2026-10-09T22:45:00Z","v":100,"vw":11.5935},{"c":11.5,"h":11.6,"l":11.5,"n":2,"o":11.6,"t":"2026-10-09T23:25:00Z","v":200,"vw":11.55},{"c":11.4787,"h":11.4787,"l":11.4787,"n":1,"o":11.4787,"t":"2026-10-09T23:45:00Z","v":105,"vw":11.4787},{"c":11.54,"h":11.54,"l":11.529,"n":47,"o":11.529,"t":"2026-10-12T08:00:00Z","v":1114,"vw":11.536518},{"c":11.53,"h":11.53,"l":11.53,"n":5,"o":11.53,"t":"2026-10-12T08:05:00Z","v":205,"vw":11.53},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-12T08:10:00Z","v":201,"vw":11.55},{"c":11.5003,"h":11.51,"l":11.5003,"n":8,"o":11.51,"t":"2026-10-12T08:50:00Z","v":1000,"vw":11.50515},{"c":11.49,"h":11.49,"l":11.47,"n":15,"o":11.47,"t":"2026-10-12T09:00:00Z","v":292,"vw":11.480909},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-12T09:30:00Z","v":400,"vw":11.54},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-12T10:20:00Z","v":200,"vw":11.57},{"c":11.66,"h":11.67,"l":11.58,"n":129,"o":11.59,"t":"2026-10-12T10:45:00Z","v":9265,"vw":11.643967},{"c":11.81,"h":11.85,"l":11.69,"n":103,"o":11.69,"t":"2026-10-12T10:50:00Z","v":20016,"vw":11.772477},{"c":11.83,"h":11.83,"l":11.7,"n":13,"o":11.81,"t":"2026-10-12T10:55:00Z","v":6031,"vw":11.822642},{"c":11.8635,"h":11.8635,"l":11.8,"n":71,"o":11.81,"t":"2026-10-12T11:00:00Z","v":8430,"vw":11.826412},{"c":11.81,"h":11.88,"l":11.81,"n":7,"o":11.88,"t":"2026-10-12T11:05:00Z","v":330,"vw":11.856667},{"c":12.025,"h":12.07,"l":11.87,"n":264,"o":11.88,"t":"2026-10-12T11:10:00Z","v":39879,"vw":11.978713},{"c":12.07,"h":12.09,"l":12,"n":46,"o":12.02,"t":"2026-10-12T11:15:00Z","v":7978,"vw":12.025456},{"c":12.035,"h":12.035,"l":12.035,"n":5,"o":12.035,"t":"2026-10-12T11:20:00Z","v":131,"vw":12.035},{"c":12.0101,"h":12.0101,"l":12,"n":8,"o":12.0033,"t":"2026-10-12T11:25:00Z","v":1024,"vw":12.00437},{"c":11.985,"h":12.01,"l":11.96,"n":23,"o":12.01,"t":"2026-10-12T11:30:00Z","v":2332,"vw":11.996507},{"c":11.985,"h":11.985,"l":11.9567,"n":8,"o":11.9567,"t":"2026-10-12T11:35:00Z","v":325,"vw":11.96802},{"c":12.01,"h":12.01,"l":11.96,"n":42,"o":11.96,"t":"2026-10-12T11:40:00Z","v":5061,"vw":11.993101},{"c":12,"h":12.0499,"l":12,"n":16,"o":12.02,"t":"2026-10-12T11:45:00Z","v":6108,"vw":12.042516},{"c":12.03,"h":12.03,"l":11.95,"n":10,"o":12,"t":"2026-10-12T11:50:00Z","v":954,"vw":11.99186},{"c":12.0261,"h":12.04,"l":11.9923,"n":17,"o":11.9923,"t":"2026-10-12T11:55:00Z","v":6676,"vw":11.993716},{"c":12.01,"h":12.022,"l":11.98,"n":25,"o":12.022,"t":"2026-10-12T12:00:00Z","v":2287,"vw":11.993768},{"c":11.9824,"h":11.9824,"l":11.97,"n":6,"o":11.97,"t":"2026-10-12T12:15:00Z","v":259,"vw":11.9762},{"c":12.04,"h":12.04,"l":12,"n":5,"o":12,"t":"2026-10-12T12:20:00Z","v":604,"vw":12.018957},{"c":11.98,"h":12,"l":11.98,"n":6,"o":12,"t":"2026-10-12T12:25:00Z","v":652,"vw":11.993333},{"c":11.97,"h":11.97,"l":11.97,"n":12,"o":11.97,"t":"2026-10-12T12:30:00Z","v":1001,"vw":11.97},{"c":12,"h":12,"l":11.951,"n":36,"o":11.951,"t":"2026-10-12T12:35:00Z","v":6842,"vw":11.97643},{"c":12.04,"h":12.04,"l":12,"n":30,"o":12.03,"t":"2026-10-12T12:40:00Z","v":2796,"vw":12.021345},{"c":12.0662,"h":12.0662,"l":12.0381,"n":46,"o":12.0381,"t":"2026-10-12T12:45:00Z","v":5821,"vw":12.043537},{"c":12.0011,"h":12.05,"l":12.0011,"n":19,"o":12.04,"t":"2026-10-12T12:50:00Z","v":2442,"vw":12.041061},{"c":12,"h":12.04,"l":12,"n":20,"o":12.01,"t":"2026-10-12T12:55:00Z","v":9278,"vw":12.012525},{"c":12.01,"h":12.05,"l":12,"n":7,"o":12,"t":"2026-10-12T13:00:00Z","v":1156,"vw":12.039143},{"c":12.0077,"h":12.02,"l":12.0077,"n":17,"o":12.0093,"t":"2026-10-12T13:05:00Z","v":1287,"vw":12.016486},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-12T13:10:00Z","v":850,"vw":12.05},{"c":12.12,"h":12.16,"l":12.05,"n":105,"o":12.05,"t":"2026-10-12T13:15:00Z","v":32298,"vw":12.092013},{"c":12.18,"h":12.25,"l":12.12,"n":175,"o":12.15,"t":"2026-10-12T13:20:00Z","v":22500,"vw":12.178638},{"c":12.35,"h":12.37,"l":12.18,"n":304,"o":12.18,"t":"2026-10-12T13:25:00Z","v":77519,"vw":12.252825},{"c":12.44,"h":12.545,"l":12.11,"n":5279,"o":12.3,"t":"2026-10-12T13:30:00Z","v":1136832,"vw":12.361764},{"c":12.7133,"h":12.88,"l":12.45,"n":6086,"o":12.46,"t":"2026-10-12T13:35:00Z","v":1051183,"vw":12.671797},{"c":12.525,"h":12.79,"l":12.5121,"n":2704,"o":12.7121,"t":"2026-10-12T13:40:00Z","v":414565,"vw":12.695986},{"c":12.2599,"h":12.5797,"l":12.15,"n":2800,"o":12.5399,"t":"2026-10-12T13:45:00Z","v":478569,"vw":12.316047},{"c":12.28,"h":12.4,"l":12.24,"n":1555,"o":12.255,"t":"2026-10-12T13:50:00Z","v":205054,"vw":12.322863},{"c":12.235,"h":12.335,"l":12.23,"n":874,"o":12.28,"t":"2026-10-12T13:55:00Z","v":140341,"vw":12.272334},{"c":12.195,"h":12.29,"l":12.14,"n":1930,"o":12.235,"t":"2026-10-12T14:00:00Z","v":228309,"vw":12.213337},{"c":12.08,"h":12.255,"l":12.035,"n":2956,"o":12.19,"t":"2026-10-12T14:05:00Z","v":363410,"vw":12.120334},{"c":12.015,"h":12.1,"l":12,"n":1499,"o":12.07,"t":"2026-10-12T14:10:00Z","v":175238,"vw":12.046715},{"c":11.975,"h":12.04,"l":11.96,"n":1164,"o":12.015,"t":"2026-10-12T14:15:00Z","v":166935,"vw":11.991288},{"c":11.855,"h":12.035,"l":11.85,"n":1663,"o":11.98,"t":"2026-10-12T14:20:00Z","v":270307,"vw":11.931978},{"c":11.875,"h":11.94,"l":11.79,"n":1365,"o":11.85,"t":"2026-10-12T14:25:00Z","v":192514,"vw":11.862363},{"c":11.905,"h":11.9101,"l":11.835,"n":1157,"o":11.87,"t":"2026-10-12T14:30:00Z","v":129972,"vw":11.868246},{"c":11.865,"h":11.965,"l":11.86,"n":1197,"o":11.91,"t":"2026-10-12T14:35:00Z","v":206901,"vw":11.929954},{"c":11.915,"h":11.935,"l":11.8617,"n":864,"o":11.8617,"t":"2026-10-12T14:40:00Z","v":136427,"vw":11.901609},{"c":11.965,"h":11.99,"l":11.9111,"n":937,"o":11.915,"t":"2026-10-12T14:45:00Z","v":129120,"vw":11.956512},{"c":11.9699,"h":12.015,"l":11.96,"n":931,"o":11.9699,"t":"2026-10-12T14:50:00Z","v":140227,"vw":11.988167},{"c":11.955,"h":12,"l":11.945,"n":630,"o":11.965,"t":"2026-10-12T14:55:00Z","v":72449,"vw":11.972418},{"c":11.88,"h":11.955,"l":11.87,"n":720,"o":11.955,"t":"2026-10-12T15:00:00Z","v":86656,"vw":11.901487},{"c":12.0275,"h":12.0598,"l":11.8811,"n":1303,"o":11.885,"t":"2026-10-12T15:05:00Z","v":176855,"vw":11.984155},{"c":11.93,"h":12.045,"l":11.93,"n":1631,"o":12.025,"t":"2026-10-12T15:10:00Z","v":185081,"vw":11.977226},{"c":11.955,"h":11.9898,"l":11.935,"n":496,"o":11.935,"t":"2026-10-12T15:15:00Z","v":52146,"vw":11.966566},{"c":11.955,"h":11.97,"l":11.94,"n":582,"o":11.95,"t":"2026-10-12T15:20:00Z","v":50662,"vw":11.951829},{"c":11.985,"h":12,"l":11.945,"n":586,"o":11.955,"t":"2026-10-12T15:25:00Z","v":62723,"vw":11.964838},{"c":11.915,"h":11.99,"l":11.9,"n":564,"o":11.99,"t":"2026-10-12T15:30:00Z","v":84155,"vw":11.94283},{"c":11.925,"h":11.925,"l":11.9,"n":482,"o":11.91,"t":"2026-10-12T15:35:00Z","v":38634,"vw":11.916587},{"c":11.8929,"h":11.9251,"l":11.89,"n":414,"o":11.925,"t":"2026-10-12T15:40:00Z","v":56032,"vw":11.908376},{"c":11.895,"h":11.92,"l":11.865,"n":1001,"o":11.895,"t":"2026-10-12T15:45:00Z","v":115810,"vw":11.899389},{"c":11.875,"h":11.9,"l":11.875,"n":314,"o":11.895,"t":"2026-10-12T15:50:00Z","v":31822,"vw":11.885861},{"c":11.865,"h":11.875,"l":11.845,"n":386,"o":11.875,"t":"2026-10-12T15:55:00Z","v":34088,"vw":11.863327},{"c":11.8412,"h":11.87,"l":11.8301,"n":584,"o":11.865,"t":"2026-10-12T16:00:00Z","v":46999,"vw":11.849917},{"c":11.8,"h":11.85,"l":11.795,"n":541,"o":11.8498,"t":"2026-10-12T16:05:00Z","v":63484,"vw":11.815648},{"c":11.805,"h":11.825,"l":11.79,"n":653,"o":11.805,"t":"2026-10-12T16:10:00Z","v":101739,"vw":11.804473},{"c":11.775,"h":11.805,"l":11.73,"n":1209,"o":11.805,"t":"2026-10-12T16:15:00Z","v":212214,"vw":11.760336},{"c":11.765,"h":11.78,"l":11.74,"n":567,"o":11.775,"t":"2026-10-12T16:20:00Z","v":104479,"vw":11.763425},{"c":11.835,"h":11.835,"l":11.765,"n":434,"o":11.765,"t":"2026-10-12T16:25:00Z","v":70497,"vw":11.799622},{"c":11.835,"h":11.865,"l":11.81,"n":600,"o":11.835,"t":"2026-10-12T16:30:00Z","v":75684,"vw":11.840739},{"c":11.835,"h":11.84,"l":11.825,"n":392,"o":11.835,"t":"2026-10-12T16:35:00Z","v":41951,"vw":11.830617},{"c":11.815,"h":11.835,"l":11.805,"n":296,"o":11.835,"t":"2026-10-12T16:40:00Z","v":20757,"vw":11.820931},{"c":11.86,"h":11.885,"l":11.79,"n":970,"o":11.82,"t":"2026-10-12T16:45:00Z","v":191607,"vw":11.848808},{"c":11.845,"h":11.855,"l":11.83,"n":307,"o":11.855,"t":"2026-10-12T16:50:00Z","v":29067,"vw":11.844334},{"c":11.84,"h":11.86,"l":11.84,"n":308,"o":11.85,"t":"2026-10-12T16:55:00Z","v":18448,"vw":11.849575},{"c":11.84,"h":11.865,"l":11.84,"n":360,"o":11.845,"t":"2026-10-12T17:00:00Z","v":27564,"vw":11.852647},{"c":11.865,"h":11.88,"l":11.84,"n":370,"o":11.84,"t":"2026-10-12T17:05:00Z","v":31721,"vw":11.864824},{"c":11.85,"h":11.87,"l":11.84,"n":396,"o":11.87,"t":"2026-10-12T17:10:00Z","v":48151,"vw":11.850886},{"c":11.8501,"h":11.855,"l":11.845,"n":306,"o":11.845,"t":"2026-10-12T17:15:00Z","v":16324,"vw":11.849517},{"c":11.87,"h":11.875,"l":11.85,"n":359,"o":11.855,"t":"2026-10-12T17:20:00Z","v":17460,"vw":11.863595},{"c":11.845,"h":11.865,"l":11.8411,"n":331,"o":11.865,"t":"2026-10-12T17:25:00Z","v":20120,"vw":11.855211},{"c":11.815,"h":11.8475,"l":11.8,"n":370,"o":11.8475,"t":"2026-10-12T17:30:00Z","v":45910,"vw":11.815206},{"c":11.815,"h":11.84,"l":11.805,"n":320,"o":11.815,"t":"2026-10-12T17:35:00Z","v":22199,"vw":11.821982},{"c":11.825,"h":11.8375,"l":11.815,"n":342,"o":11.82,"t":"2026-10-12T17:40:00Z","v":25136,"vw":11.826153},{"c":11.81,"h":11.825,"l":11.8,"n":309,"o":11.825,"t":"2026-10-12T17:45:00Z","v":23759,"vw":11.816329},{"c":11.82,"h":11.83,"l":11.795,"n":338,"o":11.805,"t":"2026-10-12T17:50:00Z","v":25063,"vw":11.805686},{"c":11.765,"h":11.825,"l":11.75,"n":568,"o":11.825,"t":"2026-10-12T17:55:00Z","v":55811,"vw":11.787445},{"c":11.7551,"h":11.77,"l":11.74,"n":293,"o":11.765,"t":"2026-10-12T18:00:00Z","v":24987,"vw":11.756175},{"c":11.79,"h":11.79,"l":11.745,"n":418,"o":11.76,"t":"2026-10-12T18:05:00Z","v":33938,"vw":11.763806},{"c":11.74,"h":11.8,"l":11.74,"n":364,"o":11.79,"t":"2026-10-12T18:10:00Z","v":23298,"vw":11.76924},{"c":11.715,"h":11.745,"l":11.71,"n":416,"o":11.745,"t":"2026-10-12T18:15:00Z","v":32819,"vw":11.727752},{"c":11.73,"h":11.73,"l":11.705,"n":342,"o":11.715,"t":"2026-10-12T18:20:00Z","v":39344,"vw":11.714127},{"c":11.715,"h":11.755,"l":11.715,"n":597,"o":11.73,"t":"2026-10-12T18:25:00Z","v":50299,"vw":11.740102},{"c":11.715,"h":11.725,"l":11.68,"n":436,"o":11.7199,"t":"2026-10-12T18:30:00Z","v":59922,"vw":11.696152},{"c":11.665,"h":11.73,"l":11.66,"n":400,"o":11.72,"t":"2026-10-12T18:35:00Z","v":45308,"vw":11.700848},{"c":11.71,"h":11.71,"l":11.67,"n":323,"o":11.67,"t":"2026-10-12T18:40:00Z","v":25601,"vw":11.689584},{"c":11.715,"h":11.735,"l":11.695,"n":601,"o":11.71,"t":"2026-10-12T18:45:00Z","v":127612,"vw":11.713649},{"c":11.74,"h":11.74,"l":11.705,"n":285,"o":11.715,"t":"2026-10-12T18:50:00Z","v":24744,"vw":11.723442},{"c":11.72,"h":11.735,"l":11.71,"n":383,"o":11.735,"t":"2026-10-12T18:55:00Z","v":41765,"vw":11.721728},{"c":11.665,"h":11.72,"l":11.66,"n":400,"o":11.72,"t":"2026-10-12T19:00:00Z","v":65569,"vw":11.673785},{"c":11.6189,"h":11.67,"l":11.61,"n":518,"o":11.665,"t":"2026-10-12T19:05:00Z","v":60365,"vw":11.635085},{"c":11.62,"h":11.65,"l":11.615,"n":469,"o":11.62,"t":"2026-10-12T19:10:00Z","v":43664,"vw":11.637285},{"c":11.605,"h":11.615,"l":11.56,"n":612,"o":11.615,"t":"2026-10-12T19:15:00Z","v":83477,"vw":11.581313},{"c":11.615,"h":11.65,"l":11.585,"n":531,"o":11.605,"t":"2026-10-12T19:20:00Z","v":45473,"vw":11.613335},{"c":11.628,"h":11.64,"l":11.605,"n":477,"o":11.615,"t":"2026-10-12T19:25:00Z","v":40695,"vw":11.623188},{"c":11.645,"h":11.669,"l":11.61,"n":619,"o":11.63,"t":"2026-10-12T19:30:00Z","v":59982,"vw":11.634767},{"c":11.585,"h":11.66,"l":11.585,"n":748,"o":11.65,"t":"2026-10-12T19:35:00Z","v":76278,"vw":11.624252},{"c":11.555,"h":11.6,"l":11.55,"n":739,"o":11.58,"t":"2026-10-12T19:40:00Z","v":80439,"vw":11.577823},{"c":11.575,"h":11.575,"l":11.505,"n":1031,"o":11.555,"t":"2026-10-12T19:45:00Z","v":111944,"vw":11.543268},{"c":11.545,"h":11.5875,"l":11.535,"n":1408,"o":11.58,"t":"2026-10-12T19:50:00Z","v":153534,"vw":11.555914},{"c":11.61,"h":11.615,"l":11.535,"n":4705,"o":11.545,"t":"2026-10-12T19:55:00Z","v":641471,"vw":11.589959},{"c":11.6108,"h":11.6108,"l":11.61,"n":49,"o":11.61,"t":"2026-10-12T20:00:00Z","v":1406086,"vw":11.61},{"c":11.61,"h":11.61,"l":11.6,"n":13,"o":11.6,"t":"2026-10-12T20:10:00Z","v":1250,"vw":11.60703},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-12T20:25:00Z","v":130,"vw":11.6},{"c":11.6592,"h":11.6592,"l":11.6592,"n":1,"o":11.6592,"t":"2026-10-12T20:30:00Z","v":150,"vw":11.6592},{"c":11.61,"h":11.61,"l":11.61,"n":4,"o":11.61,"t":"2026-10-12T20:35:00Z","v":5358,"vw":11.61},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-12T20:50:00Z","v":139,"vw":11.6},{"c":11.605,"h":11.605,"l":11.605,"n":2,"o":11.605,"t":"2026-10-12T21:30:00Z","v":226,"vw":11.605},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-12T21:40:00Z","v":700,"vw":11.67},{"c":11.605,"h":11.605,"l":11.605,"n":3,"o":11.605,"t":"2026-10-12T22:45:00Z","v":251,"vw":11.605},{"c":11.64,"h":11.64,"l":11.64,"n":4,"o":11.64,"t":"2026-10-12T22:50:00Z","v":200,"vw":11.64},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-12T23:05:00Z","v":2588,"vw":11.57},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-12T23:35:00Z","v":300,"vw":11.61},{"c":11.6062,"h":11.6062,"l":11.6062,"n":1,"o":11.6062,"t":"2026-10-12T23:45:00Z","v":100,"vw":11.6062},{"c":11.6276,"h":11.6276,"l":11.6276,"n":2,"o":11.6276,"t":"2026-10-12T23:50:00Z","v":4998,"vw":11.6276},{"c":11.6,"h":11.6,"l":11.5915,"n":9,"o":11.5915,"t":"2026-10-12T23:55:00Z","v":566,"vw":11.596813},{"c":11.59,"h":11.59,"l":11.49,"n":81,"o":11.58,"t":"2026-10-13T08:00:00Z","v":11807,"vw":11.516892},{"c":11.55,"h":11.55,"l":11.55,"n":14,"o":11.55,"t":"2026-10-13T08:05:00Z","v":588,"vw":11.55},{"c":11.4752,"h":11.56,"l":11.4752,"n":15,"o":11.56,"t":"2026-10-13T08:45:00Z","v":2412,"vw":11.52359},{"c":11.6293,"h":11.6293,"l":11.6293,"n":2,"o":11.6293,"t":"2026-10-13T09:10:00Z","v":600,"vw":11.6293},{"c":11.5,"h":11.52,"l":11.5,"n":4,"o":11.52,"t":"2026-10-13T09:15:00Z","v":500,"vw":11.510417},{"c":11.6037,"h":11.6037,"l":11.6037,"n":10,"o":11.6037,"t":"2026-10-13T11:00:00Z","v":168,"vw":11.6037},{"c":11.6138,"h":11.6138,"l":11.6138,"n":1,"o":11.6138,"t":"2026-10-13T11:15:00Z","v":200,"vw":11.6138},{"c":11.647,"h":11.647,"l":11.59,"n":8,"o":11.59,"t":"2026-10-13T11:25:00Z","v":711,"vw":11.605804},{"c":11.6368,"h":11.6368,"l":11.6368,"n":3,"o":11.6368,"t":"2026-10-13T11:30:00Z","v":184,"vw":11.6368},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-13T11:40:00Z","v":150,"vw":11.66},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-13T11:45:00Z","v":455,"vw":11.62},{"c":11.5286,"h":11.5286,"l":11.5286,"n":1,"o":11.5286,"t":"2026-10-13T11:55:00Z","v":200,"vw":11.5286},{"c":11.5,"h":11.51,"l":11.5,"n":19,"o":11.51,"t":"2026-10-13T12:00:00Z","v":12233,"vw":11.500208},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-13T12:15:00Z","v":603,"vw":11.48},{"c":11.4811,"h":11.4811,"l":11.4811,"n":1,"o":11.4811,"t":"2026-10-13T12:20:00Z","v":200,"vw":11.4811},{"c":11.49,"h":11.49,"l":11.4807,"n":5,"o":11.4807,"t":"2026-10-13T12:25:00Z","v":634,"vw":11.482922},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-13T12:30:00Z","v":190,"vw":11.48},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-13T12:40:00Z","v":100,"vw":11.53},{"c":11.4,"h":11.96,"l":11.22,"n":787,"o":11.59,"t":"2026-10-13T12:45:00Z","v":125552,"vw":11.652388},{"c":11.35,"h":11.4,"l":11.35,"n":17,"o":11.4,"t":"2026-10-13T12:50:00Z","v":3975,"vw":11.352413},{"c":11.38,"h":11.57,"l":11.38,"n":12,"o":11.57,"t":"2026-10-13T12:55:00Z","v":2681,"vw":11.423588},{"c":11.35,"h":11.39,"l":11.35,"n":8,"o":11.39,"t":"2026-10-13T13:00:00Z","v":781,"vw":11.382982},{"c":11.3,"h":11.6,"l":11.3,"n":18,"o":11.36,"t":"2026-10-13T13:05:00Z","v":3031,"vw":11.369845},{"c":11.2718,"h":11.3,"l":11.2718,"n":16,"o":11.3,"t":"2026-10-13T13:10:00Z","v":2580,"vw":11.29889},{"c":11.42,"h":11.42,"l":11.31,"n":6,"o":11.31,"t":"2026-10-13T13:15:00Z","v":751,"vw":11.403649},{"c":11.63,"h":11.63,"l":11.46,"n":5,"o":11.58,"t":"2026-10-13T13:20:00Z","v":603,"vw":11.557319},{"c":11.6,"h":11.67,"l":11.6,"n":26,"o":11.64,"t":"2026-10-13T13:25:00Z","v":2721,"vw":11.624159},{"c":11.61,"h":11.7717,"l":11.51,"n":1620,"o":11.63,"t":"2026-10-13T13:30:00Z","v":252523,"vw":11.615649},{"c":11.685,"h":11.7,"l":11.57,"n":418,"o":11.625,"t":"2026-10-13T13:35:00Z","v":30209,"vw":11.647734},{"c":11.6999,"h":11.705,"l":11.58,"n":594,"o":11.6952,"t":"2026-10-13T13:40:00Z","v":49700,"vw":11.652833},{"c":11.76,"h":11.83,"l":11.665,"n":850,"o":11.695,"t":"2026-10-13T13:45:00Z","v":132686,"vw":11.782884},{"c":11.775,"h":11.775,"l":11.685,"n":704,"o":11.765,"t":"2026-10-13T13:50:00Z","v":86812,"vw":11.732607},{"c":11.669,"h":11.78,"l":11.64,"n":712,"o":11.7797,"t":"2026-10-13T13:55:00Z","v":91789,"vw":11.684879},{"c":11.715,"h":11.72,"l":11.655,"n":535,"o":11.66,"t":"2026-10-13T14:00:00Z","v":44765,"vw":11.696385},{"c":11.67,"h":11.74,"l":11.655,"n":445,"o":11.715,"t":"2026-10-13T14:05:00Z","v":36409,"vw":11.688905},{"c":11.67,"h":11.725,"l":11.6414,"n":539,"o":11.665,"t":"2026-10-13T14:10:00Z","v":37715,"vw":11.681009},{"c":11.695,"h":11.7,"l":11.645,"n":454,"o":11.665,"t":"2026-10-13T14:15:00Z","v":34877,"vw":11.667778},{"c":11.76,"h":11.76,"l":11.69,"n":412,"o":11.69,"t":"2026-10-13T14:20:00Z","v":25053,"vw":11.72114},{"c":11.71,"h":11.765,"l":11.7,"n":792,"o":11.76,"t":"2026-10-13T14:25:00Z","v":90399,"vw":11.722618},{"c":11.5701,"h":11.71,"l":11.565,"n":746,"o":11.705,"t":"2026-10-13T14:30:00Z","v":72094,"vw":11.637689},{"c":11.715,"h":11.73,"l":11.575,"n":994,"o":11.575,"t":"2026-10-13T14:35:00Z","v":143594,"vw":11.644364},{"c":11.665,"h":11.745,"l":11.665,"n":469,"o":11.715,"t":"2026-10-13T14:40:00Z","v":37727,"vw":11.710704},{"c":11.705,"h":11.705,"l":11.66,"n":337,"o":11.66,"t":"2026-10-13T14:45:00Z","v":19722,"vw":11.680603},{"c":11.725,"h":11.725,"l":11.68,"n":543,"o":11.705,"t":"2026-10-13T14:50:00Z","v":58120,"vw":11.699444},{"c":11.71,"h":11.805,"l":11.71,"n":636,"o":11.725,"t":"2026-10-13T14:55:00Z","v":62117,"vw":11.760729},{"c":11.715,"h":11.72,"l":11.69,"n":422,"o":11.715,"t":"2026-10-13T15:00:00Z","v":38656,"vw":11.704102},{"c":11.745,"h":11.75,"l":11.715,"n":353,"o":11.72,"t":"2026-10-13T15:05:00Z","v":29239,"vw":11.733054},{"c":11.7881,"h":11.79,"l":11.745,"n":942,"o":11.745,"t":"2026-10-13T15:10:00Z","v":97942,"vw":11.772087},{"c":11.755,"h":11.805,"l":11.74,"n":418,"o":11.785,"t":"2026-10-13T15:15:00Z","v":45101,"vw":11.776817},{"c":11.795,"h":11.81,"l":11.76,"n":489,"o":11.76,"t":"2026-10-13T15:20:00Z","v":60899,"vw":11.794811},{"c":11.795,"h":11.805,"l":11.78,"n":362,"o":11.7995,"t":"2026-10-13T15:25:00Z","v":35442,"vw":11.79241},{"c":11.785,"h":11.795,"l":11.775,"n":306,"o":11.795,"t":"2026-10-13T15:30:00Z","v":18336,"vw":11.783276},{"c":11.78,"h":11.8,"l":11.76,"n":423,"o":11.79,"t":"2026-10-13T15:35:00Z","v":29228,"vw":11.777479},{"c":11.775,"h":11.785,"l":11.76,"n":328,"o":11.775,"t":"2026-10-13T15:40:00Z","v":27170,"vw":11.775263},{"c":11.76,"h":11.78,"l":11.755,"n":311,"o":11.775,"t":"2026-10-13T15:45:00Z","v":28346,"vw":11.762842},{"c":11.775,"h":11.78,"l":11.75,"n":283,"o":11.765,"t":"2026-10-13T15:50:00Z","v":21083,"vw":11.762327},{"c":11.75,"h":11.785,"l":11.74,"n":442,"o":11.775,"t":"2026-10-13T15:55:00Z","v":35475,"vw":11.763673},{"c":11.75,"h":11.795,"l":11.745,"n":451,"o":11.75,"t":"2026-10-13T16:00:00Z","v":34509,"vw":11.767535},{"c":11.75,"h":11.76,"l":11.745,"n":240,"o":11.76,"t":"2026-10-13T16:05:00Z","v":14788,"vw":11.751256},{"c":11.815,"h":11.825,"l":11.75,"n":733,"o":11.755,"t":"2026-10-13T16:10:00Z","v":96796,"vw":11.795091},{"c":11.82,"h":11.86,"l":11.815,"n":977,"o":11.815,"t":"2026-10-13T16:15:00Z","v":330303,"vw":11.843696},{"c":11.82,"h":11.85,"l":11.815,"n":338,"o":11.825,"t":"2026-10-13T16:20:00Z","v":30405,"vw":11.831687},{"c":11.81,"h":11.825,"l":11.8,"n":387,"o":11.815,"t":"2026-10-13T16:25:00Z","v":37763,"vw":11.815046},{"c":11.835,"h":11.85,"l":11.81,"n":357,"o":11.815,"t":"2026-10-13T16:30:00Z","v":37397,"vw":11.834032},{"c":11.825,"h":11.84,"l":11.795,"n":564,"o":11.835,"t":"2026-10-13T16:35:00Z","v":96435,"vw":11.817218},{"c":11.785,"h":11.83,"l":11.775,"n":480,"o":11.825,"t":"2026-10-13T16:40:00Z","v":109605,"vw":11.805901},{"c":11.765,"h":11.79,"l":11.755,"n":352,"o":11.79,"t":"2026-10-13T16:45:00Z","v":32297,"vw":11.76851},{"c":11.775,"h":11.775,"l":11.75,"n":312,"o":11.765,"t":"2026-10-13T16:50:00Z","v":27241,"vw":11.762463},{"c":11.765,"h":11.7789,"l":11.755,"n":312,"o":11.775,"t":"2026-10-13T16:55:00Z","v":34769,"vw":11.767585},{"c":11.75,"h":11.76,"l":11.74,"n":286,"o":11.76,"t":"2026-10-13T17:00:00Z","v":22879,"vw":11.751809},{"c":11.785,"h":11.8,"l":11.75,"n":313,"o":11.76,"t":"2026-10-13T17:05:00Z","v":41593,"vw":11.781014},{"c":11.785,"h":11.8,"l":11.78,"n":242,"o":11.785,"t":"2026-10-13T17:10:00Z","v":25401,"vw":11.791174},{"c":11.8,"h":11.8,"l":11.77,"n":316,"o":11.78,"t":"2026-10-13T17:15:00Z","v":28365,"vw":11.782458},{"c":11.825,"h":11.835,"l":11.78,"n":885,"o":11.795,"t":"2026-10-13T17:20:00Z","v":128983,"vw":11.813597},{"c":11.835,"h":11.855,"l":11.83,"n":346,"o":11.83,"t":"2026-10-13T17:25:00Z","v":34746,"vw":11.841515},{"c":11.8051,"h":11.84,"l":11.79,"n":421,"o":11.83,"t":"2026-10-13T17:30:00Z","v":58313,"vw":11.816513},{"c":11.855,"h":11.865,"l":11.805,"n":756,"o":11.81,"t":"2026-10-13T17:35:00Z","v":106610,"vw":11.845535},{"c":11.905,"h":11.94,"l":11.855,"n":2150,"o":11.855,"t":"2026-10-13T17:40:00Z","v":338908,"vw":11.899443},{"c":11.865,"h":11.905,"l":11.86,"n":547,"o":11.905,"t":"2026-10-13T17:45:00Z","v":66540,"vw":11.877101},{"c":11.875,"h":11.88,"l":11.855,"n":423,"o":11.865,"t":"2026-10-13T17:50:00Z","v":45813,"vw":11.864497},{"c":11.875,"h":11.89,"l":11.87,"n":339,"o":11.88,"t":"2026-10-13T17:55:00Z","v":24329,"vw":11.880886},{"c":11.885,"h":11.9,"l":11.86,"n":638,"o":11.87,"t":"2026-10-13T18:00:00Z","v":92900,"vw":11.881979},{"c":11.92,"h":11.935,"l":11.89,"n":464,"o":11.89,"t":"2026-10-13T18:05:00Z","v":49388,"vw":11.917616},{"c":11.925,"h":11.925,"l":11.885,"n":597,"o":11.92,"t":"2026-10-13T18:10:00Z","v":67023,"vw":11.903726},{"c":11.905,"h":11.9259,"l":11.884,"n":521,"o":11.925,"t":"2026-10-13T18:15:00Z","v":88060,"vw":11.904862},{"c":11.8986,"h":11.915,"l":11.885,"n":459,"o":11.905,"t":"2026-10-13T18:20:00Z","v":76079,"vw":11.902205},{"c":11.875,"h":11.9,"l":11.855,"n":480,"o":11.9,"t":"2026-10-13T18:25:00Z","v":58862,"vw":11.874454},{"c":11.885,"h":11.9,"l":11.875,"n":424,"o":11.8773,"t":"2026-10-13T18:30:00Z","v":50575,"vw":11.887638},{"c":11.895,"h":11.9,"l":11.865,"n":415,"o":11.885,"t":"2026-10-13T18:35:00Z","v":53853,"vw":11.882525},{"c":11.88,"h":11.9,"l":11.88,"n":319,"o":11.9,"t":"2026-10-13T18:40:00Z","v":24596,"vw":11.89433},{"c":11.9,"h":11.9,"l":11.86,"n":420,"o":11.89,"t":"2026-10-13T18:45:00Z","v":49922,"vw":11.873821},{"c":11.94,"h":11.95,"l":11.895,"n":465,"o":11.895,"t":"2026-10-13T18:50:00Z","v":45833,"vw":11.923567},{"c":11.895,"h":11.94,"l":11.89,"n":548,"o":11.935,"t":"2026-10-13T18:55:00Z","v":66794,"vw":11.906439},{"c":11.835,"h":11.905,"l":11.835,"n":620,"o":11.895,"t":"2026-10-13T19:00:00Z","v":65377,"vw":11.880611},{"c":11.875,"h":11.885,"l":11.83,"n":675,"o":11.835,"t":"2026-10-13T19:05:00Z","v":96132,"vw":11.850096},{"c":11.9,"h":11.91,"l":11.87,"n":713,"o":11.875,"t":"2026-10-13T19:10:00Z","v":79136,"vw":11.889014},{"c":11.91,"h":11.92,"l":11.8925,"n":443,"o":11.9,"t":"2026-10-13T19:15:00Z","v":37786,"vw":11.903262},{"c":11.909,"h":11.935,"l":11.9,"n":628,"o":11.915,"t":"2026-10-13T19:20:00Z","v":93046,"vw":11.921797},{"c":11.895,"h":11.92,"l":11.89,"n":562,"o":11.91,"t":"2026-10-13T19:25:00Z","v":47791,"vw":11.906884},{"c":11.9289,"h":11.9289,"l":11.865,"n":913,"o":11.895,"t":"2026-10-13T19:30:00Z","v":123094,"vw":11.893178},{"c":11.975,"h":11.975,"l":11.9201,"n":872,"o":11.925,"t":"2026-10-13T19:35:00Z","v":132588,"vw":11.943325},{"c":11.985,"h":12,"l":11.97,"n":962,"o":11.9769,"t":"2026-10-13T19:40:00Z","v":120320,"vw":11.981472},{"c":11.985,"h":12.015,"l":11.955,"n":1480,"o":11.985,"t":"2026-10-13T19:45:00Z","v":224849,"vw":11.989237},{"c":12.015,"h":12.015,"l":11.95,"n":1888,"o":11.985,"t":"2026-10-13T19:50:00Z","v":406412,"vw":11.982544},{"c":12.005,"h":12.02,"l":11.96,"n":4045,"o":12.015,"t":"2026-10-13T19:55:00Z","v":738085,"vw":11.98457},{"c":12.01,"h":12.01,"l":11.99,"n":46,"o":11.99,"t":"2026-10-13T20:00:00Z","v":474787,"vw":12.009993},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-13T20:20:00Z","v":301,"vw":12},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-10-13T20:25:00Z","v":330,"vw":12},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-13T20:30:00Z","v":101,"vw":11.92},{"c":12.01,"h":12.01,"l":11.9,"n":3,"o":11.9,"t":"2026-10-13T20:35:00Z","v":1825,"vw":11.997812},{"c":11.9155,"h":11.9155,"l":11.9155,"n":2,"o":11.9155,"t":"2026-10-13T20:40:00Z","v":1010,"vw":11.9155},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-13T20:45:00Z","v":100,"vw":11.9},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-13T21:00:00Z","v":125,"vw":11.98},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-13T21:45:00Z","v":139,"vw":11.96},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-13T21:55:00Z","v":120,"vw":11.97},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-13T22:15:00Z","v":210,"vw":11.96},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-13T22:30:00Z","v":250,"vw":11.95},{"c":11.9256,"h":11.9256,"l":11.9256,"n":1,"o":11.9256,"t":"2026-10-13T22:35:00Z","v":350,"vw":11.9256},{"c":11.99,"h":11.99,"l":11.98,"n":4,"o":11.98,"t":"2026-10-13T22:40:00Z","v":303,"vw":11.986667},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-13T23:10:00Z","v":100,"vw":11.98},{"c":11.9692,"h":11.9692,"l":11.9692,"n":2,"o":11.9692,"t":"2026-10-13T23:30:00Z","v":5102,"vw":11.9692},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-13T23:35:00Z","v":613,"vw":11.95},{"c":11.9229,"h":11.9229,"l":11.9229,"n":1,"o":11.9229,"t":"2026-10-13T23:55:00Z","v":117,"vw":11.9229},{"c":12.01,"h":12.03,"l":12.01,"n":49,"o":12.01,"t":"2026-10-14T08:00:00Z","v":1587,"vw":12.015238},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-14T09:00:00Z","v":134,"vw":12.01},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-14T10:30:00Z","v":150,"vw":12.03},{"c":12.04,"h":12.04,"l":12.04,"n":10,"o":12.04,"t":"2026-10-14T10:35:00Z","v":144,"vw":12.04},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-14T10:40:00Z","v":100,"vw":12.04},{"c":12.05,"h":12.05,"l":12.05,"n":11,"o":12.05,"t":"2026-10-14T10:45:00Z","v":200,"vw":12.05},{"c":12.01,"h":12.01,"l":12.01,"n":33,"o":12.01,"t":"2026-10-14T11:00:00Z","v":659,"vw":12.01},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-14T11:10:00Z","v":304,"vw":12},{"c":12.01,"h":12.01,"l":12.01,"n":5,"o":12.01,"t":"2026-10-14T11:15:00Z","v":506,"vw":12.01},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-14T11:40:00Z","v":100,"vw":12},{"c":12.01,"h":12.01,"l":12,"n":30,"o":12,"t":"2026-10-14T11:45:00Z","v":6467,"vw":12.009332},{"c":11.9636,"h":11.9636,"l":11.9636,"n":1,"o":11.9636,"t":"2026-10-14T11:50:00Z","v":496,"vw":11.9636},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-10-14T12:00:00Z","v":703,"vw":12},{"c":11.99,"h":11.99,"l":11.96,"n":5,"o":11.96,"t":"2026-10-14T12:05:00Z","v":1622,"vw":11.988092},{"c":12.0829,"h":12.0829,"l":12.0829,"n":1,"o":12.0829,"t":"2026-10-14T12:20:00Z","v":100,"vw":12.0829},{"c":11.92,"h":11.97,"l":11.92,"n":50,"o":11.97,"t":"2026-10-14T12:30:00Z","v":2189,"vw":11.936667},{"c":11.92,"h":11.96,"l":11.92,"n":8,"o":11.94,"t":"2026-10-14T12:35:00Z","v":1827,"vw":11.938699},{"c":11.79,"h":11.95,"l":11.79,"n":11,"o":11.92,"t":"2026-10-14T12:45:00Z","v":1778,"vw":11.92006},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-14T12:50:00Z","v":298,"vw":11.9},{"c":11.88,"h":11.88,"l":11.88,"n":7,"o":11.88,"t":"2026-10-14T12:55:00Z","v":278,"vw":11.88},{"c":11.8065,"h":11.86,"l":11.8065,"n":9,"o":11.86,"t":"2026-10-14T13:00:00Z","v":1650,"vw":11.839338},{"c":11.82,"h":11.86,"l":11.82,"n":10,"o":11.86,"t":"2026-10-14T13:05:00Z","v":3777,"vw":11.847162},{"c":11.91,"h":11.94,"l":11.82,"n":16,"o":11.82,"t":"2026-10-14T13:10:00Z","v":1726,"vw":11.843125},{"c":11.78,"h":11.78,"l":11.7698,"n":4,"o":11.7698,"t":"2026-10-14T13:15:00Z","v":1771,"vw":11.778593},{"c":11.89,"h":11.89,"l":11.72,"n":3,"o":11.72,"t":"2026-10-14T13:20:00Z","v":1319,"vw":11.805216},{"c":11.84,"h":11.84,"l":11.84,"n":3,"o":11.84,"t":"2026-10-14T13:25:00Z","v":226,"vw":11.84},{"c":12.07,"h":12.1255,"l":11.7,"n":1782,"o":11.89,"t":"2026-10-14T13:30:00Z","v":245019,"vw":11.961589},{"c":12.06,"h":12.13,"l":12.01,"n":862,"o":12.06,"t":"2026-10-14T13:35:00Z","v":140399,"vw":12.058436},{"c":12.02,"h":12.06,"l":11.93,"n":650,"o":12.054,"t":"2026-10-14T13:40:00Z","v":72057,"vw":11.99242},{"c":11.925,"h":12.02,"l":11.91,"n":958,"o":12.02,"t":"2026-10-14T13:45:00Z","v":141258,"vw":11.973056},{"c":11.92,"h":12.04,"l":11.885,"n":1165,"o":11.93,"t":"2026-10-14T13:50:00Z","v":152584,"vw":11.951123},{"c":11.8,"h":11.92,"l":11.79,"n":701,"o":11.91,"t":"2026-10-14T13:55:00Z","v":69904,"vw":11.836776},{"c":11.68,"h":11.8,"l":11.66,"n":841,"o":11.8,"t":"2026-10-14T14:00:00Z","v":79459,"vw":11.740035},{"c":11.65,"h":11.695,"l":11.615,"n":865,"o":11.675,"t":"2026-10-14T14:05:00Z","v":80832,"vw":11.656806},{"c":11.665,"h":11.6895,"l":11.63,"n":565,"o":11.66,"t":"2026-10-14T14:10:00Z","v":47384,"vw":11.653407},{"c":11.62,"h":11.7,"l":11.6001,"n":522,"o":11.67,"t":"2026-10-14T14:15:00Z","v":46108,"vw":11.653374},{"c":11.67,"h":11.675,"l":11.625,"n":436,"o":11.6288,"t":"2026-10-14T14:20:00Z","v":33966,"vw":11.649676},{"c":11.68,"h":11.705,"l":11.645,"n":533,"o":11.675,"t":"2026-10-14T14:25:00Z","v":39949,"vw":11.681177},{"c":11.725,"h":11.755,"l":11.67,"n":770,"o":11.67,"t":"2026-10-14T14:30:00Z","v":64325,"vw":11.703291},{"c":11.65,"h":11.735,"l":11.64,"n":468,"o":11.725,"t":"2026-10-14T14:35:00Z","v":44357,"vw":11.682253},{"c":11.67,"h":11.67,"l":11.625,"n":443,"o":11.65,"t":"2026-10-14T14:40:00Z","v":25432,"vw":11.646818},{"c":11.665,"h":11.715,"l":11.665,"n":467,"o":11.67,"t":"2026-10-14T14:45:00Z","v":28240,"vw":11.690453},{"c":11.665,"h":11.695,"l":11.65,"n":537,"o":11.665,"t":"2026-10-14T14:50:00Z","v":52876,"vw":11.667025},{"c":11.665,"h":11.7,"l":11.66,"n":656,"o":11.665,"t":"2026-10-14T14:55:00Z","v":42665,"vw":11.682877},{"c":11.595,"h":11.665,"l":11.59,"n":480,"o":11.665,"t":"2026-10-14T15:00:00Z","v":46774,"vw":11.61649},{"c":11.605,"h":11.64,"l":11.57,"n":443,"o":11.5912,"t":"2026-10-14T15:05:00Z","v":39625,"vw":11.604887},{"c":11.565,"h":11.605,"l":11.56,"n":639,"o":11.605,"t":"2026-10-14T15:10:00Z","v":80401,"vw":11.57407},{"c":11.625,"h":11.64,"l":11.5675,"n":370,"o":11.5685,"t":"2026-10-14T15:15:00Z","v":36939,"vw":11.594575},{"c":11.615,"h":11.65,"l":11.6,"n":339,"o":11.625,"t":"2026-10-14T15:20:00Z","v":27787,"vw":11.625342},{"c":11.605,"h":11.63,"l":11.6,"n":335,"o":11.61,"t":"2026-10-14T15:25:00Z","v":25835,"vw":11.613291},{"c":11.645,"h":11.655,"l":11.595,"n":527,"o":11.605,"t":"2026-10-14T15:30:00Z","v":46522,"vw":11.627036},{"c":11.64,"h":11.66,"l":11.625,"n":362,"o":11.65,"t":"2026-10-14T15:35:00Z","v":28630,"vw":11.639185},{"c":11.635,"h":11.65,"l":11.6201,"n":308,"o":11.64,"t":"2026-10-14T15:40:00Z","v":32479,"vw":11.632931},{"c":11.6413,"h":11.68,"l":11.635,"n":447,"o":11.64,"t":"2026-10-14T15:45:00Z","v":38674,"vw":11.660861},{"c":11.7,"h":11.7088,"l":11.63,"n":694,"o":11.64,"t":"2026-10-14T15:50:00Z","v":87684,"vw":11.678842},{"c":11.715,"h":11.715,"l":11.6702,"n":370,"o":11.7,"t":"2026-10-14T15:55:00Z","v":36284,"vw":11.695091},{"c":11.84,"h":11.85,"l":11.705,"n":1007,"o":11.72,"t":"2026-10-14T16:00:00Z","v":146009,"vw":11.774027},{"c":11.875,"h":11.925,"l":11.85,"n":521,"o":11.85,"t":"2026-10-14T16:05:00Z","v":76164,"vw":11.888815},{"c":11.835,"h":11.875,"l":11.83,"n":539,"o":11.875,"t":"2026-10-14T16:10:00Z","v":56533,"vw":11.858524},{"c":11.795,"h":11.84,"l":11.76,"n":1010,"o":11.84,"t":"2026-10-14T16:15:00Z","v":166265,"vw":11.773993},{"c":11.765,"h":11.805,"l":11.765,"n":472,"o":11.7901,"t":"2026-10-14T16:20:00Z","v":39740,"vw":11.790308},{"c":11.79,"h":11.79,"l":11.76,"n":369,"o":11.765,"t":"2026-10-14T16:25:00Z","v":22934,"vw":11.77131},{"c":11.8,"h":11.8192,"l":11.77,"n":810,"o":11.785,"t":"2026-10-14T16:30:00Z","v":94331,"vw":11.799193},{"c":11.865,"h":11.885,"l":11.79,"n":521,"o":11.8,"t":"2026-10-14T16:35:00Z","v":49058,"vw":11.841558},{"c":11.855,"h":11.88,"l":11.84,"n":551,"o":11.86,"t":"2026-10-14T16:40:00Z","v":40117,"vw":11.855253},{"c":11.83,"h":11.865,"l":11.815,"n":400,"o":11.86,"t":"2026-10-14T16:45:00Z","v":25506,"vw":11.841461},{"c":11.825,"h":11.835,"l":11.81,"n":553,"o":11.825,"t":"2026-10-14T16:50:00Z","v":78288,"vw":11.81794},{"c":11.785,"h":11.83,"l":11.775,"n":373,"o":11.825,"t":"2026-10-14T16:55:00Z","v":37691,"vw":11.800576},{"c":11.805,"h":11.845,"l":11.785,"n":528,"o":11.79,"t":"2026-10-14T17:00:00Z","v":66776,"vw":11.814975},{"c":11.78,"h":11.815,"l":11.75,"n":381,"o":11.81,"t":"2026-10-14T17:05:00Z","v":53267,"vw":11.777876},{"c":11.765,"h":11.79,"l":11.76,"n":283,"o":11.78,"t":"2026-10-14T17:10:00Z","v":29250,"vw":11.775678},{"c":11.77,"h":11.78,"l":11.755,"n":405,"o":11.765,"t":"2026-10-14T17:15:00Z","v":33003,"vw":11.769189},{"c":11.745,"h":11.765,"l":11.73,"n":450,"o":11.765,"t":"2026-10-14T17:20:00Z","v":45519,"vw":11.746593},{"c":11.715,"h":11.755,"l":11.71,"n":418,"o":11.745,"t":"2026-10-14T17:25:00Z","v":48827,"vw":11.735401},{"c":11.725,"h":11.73,"l":11.715,"n":251,"o":11.715,"t":"2026-10-14T17:30:00Z","v":18100,"vw":11.723281},{"c":11.705,"h":11.725,"l":11.7,"n":548,"o":11.725,"t":"2026-10-14T17:35:00Z","v":55947,"vw":11.712405},{"c":11.765,"h":11.77,"l":11.7,"n":672,"o":11.705,"t":"2026-10-14T17:40:00Z","v":64159,"vw":11.732734},{"c":11.76,"h":11.78,"l":11.755,"n":319,"o":11.765,"t":"2026-10-14T17:45:00Z","v":22626,"vw":11.762815},{"c":11.735,"h":11.75,"l":11.735,"n":290,"o":11.75,"t":"2026-10-14T17:50:00Z","v":13101,"vw":11.741964},{"c":11.705,"h":11.735,"l":11.6985,"n":637,"o":11.735,"t":"2026-10-14T17:55:00Z","v":82947,"vw":11.708447},{"c":11.705,"h":11.71,"l":11.685,"n":841,"o":11.71,"t":"2026-10-14T18:00:00Z","v":111749,"vw":11.697019},{"c":11.715,"h":11.76,"l":11.6988,"n":538,"o":11.705,"t":"2026-10-14T18:05:00Z","v":68008,"vw":11.726607},{"c":11.725,"h":11.725,"l":11.71,"n":238,"o":11.715,"t":"2026-10-14T18:10:00Z","v":13252,"vw":11.719792},{"c":11.695,"h":11.735,"l":11.68,"n":336,"o":11.73,"t":"2026-10-14T18:15:00Z","v":23685,"vw":11.713003},{"c":11.665,"h":11.695,"l":11.66,"n":289,"o":11.695,"t":"2026-10-14T18:20:00Z","v":24328,"vw":11.6834},{"c":11.645,"h":11.67,"l":11.63,"n":462,"o":11.665,"t":"2026-10-14T18:25:00Z","v":46721,"vw":11.642022},{"c":11.66,"h":11.67,"l":11.64,"n":455,"o":11.645,"t":"2026-10-14T18:30:00Z","v":40386,"vw":11.652087},{"c":11.63,"h":11.6501,"l":11.62,"n":485,"o":11.6501,"t":"2026-10-14T18:35:00Z","v":41686,"vw":11.640555},{"c":11.635,"h":11.65,"l":11.63,"n":368,"o":11.64,"t":"2026-10-14T18:40:00Z","v":25303,"vw":11.638491},{"c":11.655,"h":11.67,"l":11.635,"n":445,"o":11.635,"t":"2026-10-14T18:45:00Z","v":29251,"vw":11.653487},{"c":11.66,"h":11.665,"l":11.655,"n":408,"o":11.655,"t":"2026-10-14T18:50:00Z","v":27248,"vw":11.660693},{"c":11.67,"h":11.675,"l":11.65,"n":439,"o":11.655,"t":"2026-10-14T18:55:00Z","v":47996,"vw":11.66032},{"c":11.6281,"h":11.66,"l":11.625,"n":479,"o":11.66,"t":"2026-10-14T19:00:00Z","v":44955,"vw":11.634075},{"c":11.62,"h":11.625,"l":11.6,"n":435,"o":11.625,"t":"2026-10-14T19:05:00Z","v":35897,"vw":11.614073},{"c":11.61,"h":11.63,"l":11.6,"n":438,"o":11.62,"t":"2026-10-14T19:10:00Z","v":37206,"vw":11.617475},{"c":11.695,"h":11.695,"l":11.615,"n":506,"o":11.615,"t":"2026-10-14T19:15:00Z","v":47945,"vw":11.648697},{"c":11.74,"h":11.745,"l":11.68,"n":582,"o":11.699,"t":"2026-10-14T19:20:00Z","v":59052,"vw":11.714645},{"c":11.71,"h":11.75,"l":11.7,"n":527,"o":11.735,"t":"2026-10-14T19:25:00Z","v":46800,"vw":11.727576},{"c":11.725,"h":11.735,"l":11.705,"n":534,"o":11.71,"t":"2026-10-14T19:30:00Z","v":52577,"vw":11.722739},{"c":11.705,"h":11.73,"l":11.69,"n":567,"o":11.725,"t":"2026-10-14T19:35:00Z","v":53507,"vw":11.70667},{"c":11.675,"h":11.72,"l":11.655,"n":858,"o":11.705,"t":"2026-10-14T19:40:00Z","v":112360,"vw":11.681422},{"c":11.665,"h":11.68,"l":11.645,"n":617,"o":11.68,"t":"2026-10-14T19:45:00Z","v":54653,"vw":11.658832},{"c":11.685,"h":11.695,"l":11.655,"n":1064,"o":11.67,"t":"2026-10-14T19:50:00Z","v":132586,"vw":11.672694},{"c":11.68,"h":11.715,"l":11.65,"n":2943,"o":11.68,"t":"2026-10-14T19:55:00Z","v":416068,"vw":11.671856},{"c":11.77,"h":11.77,"l":11.56,"n":60,"o":11.67,"t":"2026-10-14T20:00:00Z","v":391967,"vw":11.669961},{"c":11.8,"h":11.8,"l":11.8,"n":6,"o":11.8,"t":"2026-10-14T20:15:00Z","v":234,"vw":11.8},{"c":11.6516,"h":11.6516,"l":11.65,"n":3,"o":11.65,"t":"2026-10-14T20:35:00Z","v":1235,"vw":11.651297},{"c":11.6732,"h":11.798,"l":11.6732,"n":2,"o":11.798,"t":"2026-10-14T20:55:00Z","v":202,"vw":11.734982},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-14T21:15:00Z","v":400,"vw":11.67},{"c":11.67,"h":11.67,"l":11.66,"n":8,"o":11.66,"t":"2026-10-14T21:20:00Z","v":2517,"vw":11.669016},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-14T21:25:00Z","v":201,"vw":11.65},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-14T21:30:00Z","v":577,"vw":11.56},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-14T21:45:00Z","v":101,"vw":11.69},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-14T22:20:00Z","v":132,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-14T22:35:00Z","v":190,"vw":11.56},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-14T22:50:00Z","v":100,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-14T23:05:00Z","v":100,"vw":11.57},{"c":11.57,"h":11.5709,"l":11.57,"n":2,"o":11.5709,"t":"2026-10-14T23:15:00Z","v":1999,"vw":11.57045},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-14T23:25:00Z","v":302,"vw":11.57},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-14T23:45:00Z","v":353,"vw":11.56},{"c":11.67,"h":11.67,"l":11.61,"n":14,"o":11.61,"t":"2026-10-14T23:50:00Z","v":2500,"vw":11.63709},{"c":11.6,"h":11.7,"l":11.6,"n":11,"o":11.7,"t":"2026-10-14T23:55:00Z","v":1400,"vw":11.67616},{"c":11.47,"h":11.56,"l":11.47,"n":18,"o":11.56,"t":"2026-10-15T08:00:00Z","v":1148,"vw":11.50907},{"c":11.525,"h":11.525,"l":11.525,"n":1,"o":11.525,"t":"2026-10-15T08:55:00Z","v":100,"vw":11.525},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-15T09:00:00Z","v":101,"vw":11.5},{"c":11.494,"h":11.494,"l":11.49,"n":6,"o":11.49,"t":"2026-10-15T09:40:00Z","v":400,"vw":11.492},{"c":11.49,"h":11.49,"l":11.49,"n":3,"o":11.49,"t":"2026-10-15T09:55:00Z","v":1200,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":3,"o":11.49,"t":"2026-10-15T10:10:00Z","v":200,"vw":11.49},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-15T10:25:00Z","v":245,"vw":11.5},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-15T10:55:00Z","v":200,"vw":11.49},{"c":11.48,"h":11.48,"l":11.48,"n":6,"o":11.48,"t":"2026-10-15T11:00:00Z","v":523,"vw":11.48},{"c":11.452,"h":11.5,"l":11.452,"n":29,"o":11.48,"t":"2026-10-15T11:05:00Z","v":3131,"vw":11.475},{"c":11.47,"h":11.47,"l":11.47,"n":9,"o":11.47,"t":"2026-10-15T11:10:00Z","v":1262,"vw":11.47},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-15T11:15:00Z","v":120,"vw":11.26},{"c":11.46,"h":11.47,"l":11.46,"n":8,"o":11.47,"t":"2026-10-15T11:20:00Z","v":2653,"vw":11.466393},{"c":11.38,"h":11.43,"l":11.37,"n":26,"o":11.43,"t":"2026-10-15T11:25:00Z","v":2456,"vw":11.397731},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-15T11:30:00Z","v":500,"vw":11.48},{"c":11.4923,"h":11.4923,"l":11.45,"n":13,"o":11.48,"t":"2026-10-15T11:40:00Z","v":2852,"vw":11.46849},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-15T11:55:00Z","v":512,"vw":11.48},{"c":11.5,"h":11.5,"l":11.44,"n":2,"o":11.44,"t":"2026-10-15T12:00:00Z","v":250,"vw":11.476},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-15T12:05:00Z","v":200,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-15T12:10:00Z","v":401,"vw":11.44},{"c":11.3,"h":11.4485,"l":11.26,"n":28,"o":11.4485,"t":"2026-10-15T12:40:00Z","v":3078,"vw":11.330653},{"c":11.42,"h":11.4201,"l":11.3,"n":12,"o":11.3,"t":"2026-10-15T12:45:00Z","v":2589,"vw":11.358883},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-15T13:00:00Z","v":250,"vw":11.49},{"c":11.32,"h":11.4,"l":11.32,"n":4,"o":11.39,"t":"2026-10-15T13:05:00Z","v":990,"vw":11.373589},{"c":11.32,"h":11.36,"l":11.32,"n":6,"o":11.36,"t":"2026-10-15T13:15:00Z","v":659,"vw":11.334453},{"c":11.35,"h":11.36,"l":11.34,"n":21,"o":11.34,"t":"2026-10-15T13:20:00Z","v":2101,"vw":11.34844},{"c":11.43,"h":11.43,"l":11.32,"n":11,"o":11.32,"t":"2026-10-15T13:25:00Z","v":2099,"vw":11.335252},{"c":11.574,"h":11.5863,"l":11.34,"n":1393,"o":11.435,"t":"2026-10-15T13:30:00Z","v":181792,"vw":11.449634},{"c":11.69,"h":11.7135,"l":11.5483,"n":551,"o":11.5639,"t":"2026-10-15T13:35:00Z","v":43434,"vw":11.641302},{"c":11.66,"h":11.7,"l":11.61,"n":536,"o":11.68,"t":"2026-10-15T13:40:00Z","v":75544,"vw":11.654611},{"c":11.785,"h":11.835,"l":11.645,"n":932,"o":11.65,"t":"2026-10-15T13:45:00Z","v":89815,"vw":11.770515},{"c":11.785,"h":11.85,"l":11.735,"n":1114,"o":11.7869,"t":"2026-10-15T13:50:00Z","v":123160,"vw":11.787426},{"c":11.8,"h":11.8,"l":11.71,"n":734,"o":11.785,"t":"2026-10-15T13:55:00Z","v":72538,"vw":11.771619},{"c":11.775,"h":11.91,"l":11.76,"n":1193,"o":11.8,"t":"2026-10-15T14:00:00Z","v":132704,"vw":11.837056},{"c":11.83,"h":11.835,"l":11.75,"n":1143,"o":11.7748,"t":"2026-10-15T14:05:00Z","v":90283,"vw":11.786614},{"c":11.8351,"h":11.885,"l":11.825,"n":622,"o":11.84,"t":"2026-10-15T14:10:00Z","v":49537,"vw":11.850313},{"c":11.735,"h":11.875,"l":11.73,"n":573,"o":11.84,"t":"2026-10-15T14:15:00Z","v":47973,"vw":11.786032},{"c":11.73,"h":11.785,"l":11.715,"n":850,"o":11.73,"t":"2026-10-15T14:20:00Z","v":82282,"vw":11.752372},{"c":11.735,"h":11.775,"l":11.73,"n":465,"o":11.73,"t":"2026-10-15T14:25:00Z","v":23990,"vw":11.752113},{"c":11.735,"h":11.755,"l":11.7,"n":827,"o":11.74,"t":"2026-10-15T14:30:00Z","v":76287,"vw":11.720792},{"c":11.72,"h":11.745,"l":11.65,"n":779,"o":11.735,"t":"2026-10-15T14:35:00Z","v":72574,"vw":11.688285},{"c":11.725,"h":11.745,"l":11.69,"n":714,"o":11.716,"t":"2026-10-15T14:40:00Z","v":78424,"vw":11.715887},{"c":11.765,"h":11.765,"l":11.7,"n":449,"o":11.72,"t":"2026-10-15T14:45:00Z","v":48742,"vw":11.729205},{"c":11.8,"h":11.8,"l":11.745,"n":395,"o":11.765,"t":"2026-10-15T14:50:00Z","v":27905,"vw":11.772759},{"c":11.835,"h":11.845,"l":11.785,"n":531,"o":11.8,"t":"2026-10-15T14:55:00Z","v":34353,"vw":11.81022},{"c":11.84,"h":11.845,"l":11.805,"n":509,"o":11.8412,"t":"2026-10-15T15:00:00Z","v":32139,"vw":11.82635},{"c":11.87,"h":11.885,"l":11.855,"n":491,"o":11.865,"t":"2026-10-15T15:05:00Z","v":80244,"vw":11.870138},{"c":11.875,"h":11.9,"l":11.875,"n":350,"o":11.88,"t":"2026-10-15T15:10:00Z","v":22698,"vw":11.889132},{"c":11.915,"h":11.935,"l":11.85,"n":636,"o":11.875,"t":"2026-10-15T15:15:00Z","v":67922,"vw":11.888566},{"c":11.945,"h":11.96,"l":11.91,"n":574,"o":11.92,"t":"2026-10-15T15:20:00Z","v":42451,"vw":11.934794},{"c":11.93,"h":11.95,"l":11.925,"n":367,"o":11.945,"t":"2026-10-15T15:25:00Z","v":59469,"vw":11.938911},{"c":11.925,"h":11.935,"l":11.9,"n":320,"o":11.93,"t":"2026-10-15T15:30:00Z","v":24707,"vw":11.912086},{"c":11.94,"h":11.95,"l":11.92,"n":300,"o":11.93,"t":"2026-10-15T15:35:00Z","v":21480,"vw":11.937183},{"c":11.91,"h":11.945,"l":11.91,"n":285,"o":11.9414,"t":"2026-10-15T15:40:00Z","v":24051,"vw":11.928487},{"c":11.895,"h":11.91,"l":11.87,"n":377,"o":11.91,"t":"2026-10-15T15:45:00Z","v":33917,"vw":11.890063},{"c":11.9,"h":11.93,"l":11.9,"n":326,"o":11.9,"t":"2026-10-15T15:50:00Z","v":25220,"vw":11.912569},{"c":11.905,"h":11.91,"l":11.89,"n":321,"o":11.91,"t":"2026-10-15T15:55:00Z","v":22868,"vw":11.89954},{"c":11.915,"h":11.95,"l":11.905,"n":495,"o":11.905,"t":"2026-10-15T16:00:00Z","v":46282,"vw":11.932351},{"c":11.825,"h":11.9199,"l":11.81,"n":1012,"o":11.9101,"t":"2026-10-15T16:05:00Z","v":145934,"vw":11.840731},{"c":11.8301,"h":11.845,"l":11.82,"n":346,"o":11.825,"t":"2026-10-15T16:10:00Z","v":26552,"vw":11.828766},{"c":11.845,"h":11.85,"l":11.83,"n":241,"o":11.8383,"t":"2026-10-15T16:15:00Z","v":20153,"vw":11.833899},{"c":11.845,"h":11.85,"l":11.84,"n":226,"o":11.845,"t":"2026-10-15T16:20:00Z","v":9978,"vw":11.844706},{"c":11.815,"h":11.845,"l":11.805,"n":380,"o":11.845,"t":"2026-10-15T16:25:00Z","v":36929,"vw":11.827235},{"c":11.805,"h":11.825,"l":11.8003,"n":282,"o":11.82,"t":"2026-10-15T16:30:00Z","v":21273,"vw":11.8157},{"c":11.84,"h":11.845,"l":11.805,"n":674,"o":11.81,"t":"2026-10-15T16:35:00Z","v":61947,"vw":11.827438},{"c":11.84,"h":11.84,"l":11.825,"n":160,"o":11.84,"t":"2026-10-15T16:40:00Z","v":5976,"vw":11.83497},{"c":11.84,"h":11.855,"l":11.83,"n":292,"o":11.84,"t":"2026-10-15T16:45:00Z","v":17824,"vw":11.844872},{"c":11.82,"h":11.845,"l":11.82,"n":269,"o":11.84,"t":"2026-10-15T16:50:00Z","v":14603,"vw":11.836257},{"c":11.84,"h":11.84,"l":11.82,"n":102,"o":11.82,"t":"2026-10-15T16:55:00Z","v":6908,"vw":11.829663},{"c":11.865,"h":11.885,"l":11.8601,"n":295,"o":11.885,"t":"2026-10-15T18:10:00Z","v":20995,"vw":11.876321},{"c":11.86,"h":11.875,"l":11.855,"n":356,"o":11.865,"t":"2026-10-15T18:15:00Z","v":26146,"vw":11.864008},{"c":11.855,"h":11.87,"l":11.845,"n":464,"o":11.855,"t":"2026-10-15T18:20:00Z","v":40420,"vw":11.854503},{"c":11.845,"h":11.865,"l":11.84,"n":339,"o":11.855,"t":"2026-10-15T18:25:00Z","v":20859,"vw":11.853827},{"c":11.865,"h":11.8799,"l":11.84,"n":320,"o":11.84,"t":"2026-10-15T18:30:00Z","v":20570,"vw":11.85992},{"c":11.855,"h":11.865,"l":11.84,"n":260,"o":11.865,"t":"2026-10-15T18:35:00Z","v":14887,"vw":11.850561},{"c":11.855,"h":11.8699,"l":11.855,"n":284,"o":11.855,"t":"2026-10-15T18:40:00Z","v":20078,"vw":11.859395},{"c":11.96,"h":11.995,"l":11.855,"n":1764,"o":11.855,"t":"2026-10-15T18:45:00Z","v":379954,"vw":11.935997},{"c":12.01,"h":12.07,"l":11.955,"n":2923,"o":11.965,"t":"2026-10-15T18:50:00Z","v":496078,"vw":12.010846},{"c":12.045,"h":12.075,"l":11.99,"n":473,"o":12,"t":"2026-10-15T18:55:00Z","v":45183,"vw":12.039271},{"c":12.165,"h":12.17,"l":12.05,"n":897,"o":12.05,"t":"2026-10-15T19:00:00Z","v":154097,"vw":12.102878},{"c":12.215,"h":12.22,"l":12.155,"n":630,"o":12.165,"t":"2026-10-15T19:05:00Z","v":77515,"vw":12.177078},{"c":12.215,"h":12.235,"l":12.2,"n":627,"o":12.215,"t":"2026-10-15T19:10:00Z","v":70237,"vw":12.216729},{"c":12.18,"h":12.245,"l":12.145,"n":1040,"o":12.215,"t":"2026-10-15T19:15:00Z","v":108440,"vw":12.171186},{"c":12.185,"h":12.21,"l":12.165,"n":587,"o":12.185,"t":"2026-10-15T19:20:00Z","v":121533,"vw":12.187069},{"c":12.15,"h":12.195,"l":12.15,"n":642,"o":12.18,"t":"2026-10-15T19:25:00Z","v":54738,"vw":12.180448},{"c":12.12,"h":12.16,"l":12.12,"n":771,"o":12.15,"t":"2026-10-15T19:30:00Z","v":67109,"vw":12.138283},{"c":12.155,"h":12.165,"l":12.12,"n":746,"o":12.12,"t":"2026-10-15T19:35:00Z","v":78433,"vw":12.144064},{"c":12.135,"h":12.16,"l":12.13,"n":962,"o":12.155,"t":"2026-10-15T19:40:00Z","v":102994,"vw":12.143337},{"c":12.105,"h":12.15,"l":12.09,"n":1231,"o":12.13,"t":"2026-10-15T19:45:00Z","v":121175,"vw":12.123835},{"c":12.13,"h":12.15,"l":12.085,"n":1554,"o":12.105,"t":"2026-10-15T19:50:00Z","v":289692,"vw":12.124659},{"c":12.135,"h":12.16,"l":12.115,"n":3955,"o":12.13,"t":"2026-10-15T19:55:00Z","v":548987,"vw":12.136347},{"c":12.1768,"h":12.19,"l":12.16,"n":54,"o":12.16,"t":"2026-10-15T20:00:00Z","v":496781,"vw":12.160053},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-15T20:05:00Z","v":100,"vw":11.99},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-10-15T20:10:00Z","v":178,"vw":12},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-15T20:15:00Z","v":220,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T20:20:00Z","v":100,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T20:35:00Z","v":100,"vw":12.05},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-15T20:40:00Z","v":594,"vw":12.14},{"c":12.14,"h":12.14,"l":12.12,"n":6,"o":12.12,"t":"2026-10-15T20:45:00Z","v":7855,"vw":12.135985}],"history":[{"c":27.58,"h":27.71,"l":26.8206,"n":38127,"o":27.24,"t":"2024-10-14T04:00:00Z","v":3522487,"vw":27.395197},{"c":26.19,"h":27.94,"l":26.15,"n":43173,"o":27.57,"t":"2024-10-15T04:00:00Z","v":4039802,"vw":26.947276},{"c":26.17,"h":26.45,"l":25.43,"n":35823,"o":26.34,"t":"2024-10-16T04:00:00Z","v":2936804,"vw":26.013277},{"c":25.93,"h":26.52,"l":25.6,"n":29662,"o":26.11,"t":"2024-10-17T04:00:00Z","v":2507162,"vw":25.914004},{"c":25.67,"h":26.35,"l":25.63,"n":27231,"o":26.11,"t":"2024-10-18T04:00:00Z","v":1941324,"vw":25.902218},{"c":25.55,"h":26.17,"l":25.21,"n":22862,"o":25.71,"t":"2024-10-21T04:00:00Z","v":1853609,"vw":25.581965},{"c":25.22,"h":25.59,"l":25.14,"n":23125,"o":25.44,"t":"2024-10-22T04:00:00Z","v":1704082,"vw":25.319233},{"c":24.42,"h":25.365,"l":24.25,"n":31099,"o":25.24,"t":"2024-10-23T04:00:00Z","v":2491961,"vw":24.655812},{"c":25,"h":25.22,"l":24.68,"n":24844,"o":24.8,"t":"2024-10-24T04:00:00Z","v":1862198,"vw":24.968701},{"c":25.28,"h":26.05,"l":25.24,"n":28748,"o":25.25,"t":"2024-10-25T04:00:00Z","v":2222572,"vw":25.630507},{"c":26.34,"h":26.5,"l":25.52,"n":28544,"o":25.52,"t":"2024-10-28T04:00:00Z","v":2319300,"vw":26.256099},{"c":26.35,"h":26.568,"l":25.9,"n":25490,"o":26.35,"t":"2024-10-29T04:00:00Z","v":1813495,"vw":26.293037},{"c":25.95,"h":27.15,"l":25.905,"n":28627,"o":26.16,"t":"2024-10-30T04:00:00Z","v":2198454,"vw":26.514001},{"c":24.63,"h":26.085,"l":24.45,"n":37716,"o":25.75,"t":"2024-10-31T04:00:00Z","v":3153344,"vw":24.802985},{"c":25.03,"h":25.93,"l":24.91,"n":32347,"o":24.98,"t":"2024-11-01T04:00:00Z","v":2807109,"vw":25.34636},{"c":24.84,"h":25.03,"l":24.2,"n":27523,"o":24.82,"t":"2024-11-04T05:00:00Z","v":2390604,"vw":24.665119},{"c":26.59,"h":26.79,"l":25.25,"n":36268,"o":25.35,"t":"2024-11-05T05:00:00Z","v":3397254,"vw":26.24062},{"c":27.7,"h":28.53,"l":27.3501,"n":57377,"o":27.49,"t":"2024-11-06T05:00:00Z","v":5510923,"vw":27.971727},{"c":27.52,"h":28.55,"l":27.4,"n":42440,"o":27.73,"t":"2024-11-07T05:00:00Z","v":3450748,"vw":27.835289},{"c":27.56,"h":27.72,"l":26.69,"n":33845,"o":27.38,"t":"2024-11-08T05:00:00Z","v":2762089,"vw":27.223299},{"c":28.19,"h":29.29,"l":27.95,"n":53954,"o":28.05,"t":"2024-11-11T05:00:00Z","v":5162810,"vw":28.685895},{"c":27.79,"h":28.03,"l":27.08,"n":35913,"o":27.73,"t":"2024-11-12T05:00:00Z","v":2847346,"vw":27.581852},{"c":27.25,"h":28.63,"l":27.185,"n":37034,"o":27.79,"t":"2024-11-13T05:00:00Z","v":3045996,"vw":27.952265},{"c":26.38,"h":27.715,"l":26.24,"n":30470,"o":27.51,"t":"2024-11-14T05:00:00Z","v":2724426,"vw":26.611116},{"c":25.99,"h":26.41,"l":25.39,"n":32435,"o":26.3,"t":"2024-11-15T05:00:00Z","v":3197182,"vw":25.833959},{"c":26.54,"h":26.73,"l":25.8,"n":40580,"o":26.2,"t":"2024-11-18T05:00:00Z","v":2675457,"vw":26.348144},{"c":32.96,"h":33.5,"l":27.3,"n":198404,"o":27.46,"t":"2024-11-19T05:00:00Z","v":27941881,"vw":31.597965},{"c":32.36,"h":33.1,"l":30.94,"n":86543,"o":32.82,"t":"2024-11-20T05:00:00Z","v":8992858,"vw":31.946659},{"c":34.99,"h":36,"l":32.41,"n":109647,"o":33.5,"t":"2024-11-21T05:00:00Z","v":13031433,"vw":34.633717},{"c":37.42,"h":37.46,"l":33.8,"n":94140,"o":34.5,"t":"2024-11-22T05:00:00Z","v":10053291,"vw":36.326538},{"c":37.86,"h":39.88,"l":37.8,"n":97429,"o":38.5,"t":"2024-11-25T05:00:00Z","v":9507359,"vw":38.786812},{"c":36.36,"h":38.27,"l":35.7805,"n":63082,"o":36.74,"t":"2024-11-26T05:00:00Z","v":5955448,"vw":36.906356},{"c":36.39,"h":36.79,"l":35.41,"n":42529,"o":36.43,"t":"2024-11-27T05:00:00Z","v":3790303,"vw":36.125746},{"c":37.18,"h":39.3266,"l":37.03,"n":55018,"o":37.78,"t":"2024-11-29T05:00:00Z","v":5545150,"vw":38.023159},{"c":36.19,"h":38.21,"l":36.01,"n":67433,"o":38.03,"t":"2024-12-02T05:00:00Z","v":5273643,"vw":36.91623},{"c":36.75,"h":37.28,"l":35.39,"n":48373,"o":35.555,"t":"2024-12-03T05:00:00Z","v":4157963,"vw":36.668374},{"c":37.59,"h":39.35,"l":37.15,"n":71955,"o":37.37,"t":"2024-12-04T05:00:00Z","v":7207114,"vw":38.21923},{"c":37.49,"h":39.6376,"l":37.445,"n":75472,"o":37.88,"t":"2024-12-05T05:00:00Z","v":7538405,"vw":38.47352},{"c":40.52,"h":40.65,"l":38.13,"n":102431,"o":38.29,"t":"2024-12-06T05:00:00Z","v":14028184,"vw":39.955274},{"c":41.68,"h":42.94,"l":40.0901,"n":233104,"o":41.9,"t":"2024-12-09T05:00:00Z","v":27865325,"vw":41.602606},{"c":41.73,"h":45.08,"l":35.62,"n":413628,"o":37.11,"t":"2024-12-10T05:00:00Z","v":51069496,"vw":41.296116},{"c":38.18,"h":39.95,"l":36.71,"n":185953,"o":39.01,"t":"2024-12-11T05:00:00Z","v":20197109,"vw":38.474745},{"c":38.25,"h":39.93,"l":37,"n":92344,"o":37,"t":"2024-12-12T05:00:00Z","v":11015232,"vw":38.55775},{"c":39.46,"h":40.2,"l":37.11,"n":99079,"o":38,"t":"2024-12-13T05:00:00Z","v":12272862,"vw":38.898865},{"c":42.94,"h":43.07,"l":38.91,"n":112627,"o":39.5,"t":"2024-12-16T05:00:00Z","v":12270840,"vw":41.538339},{"c":42.86,"h":43.75,"l":41.8607,"n":88736,"o":42.35,"t":"2024-12-17T05:00:00Z","v":9278719,"vw":42.856217},{"c":39.69,"h":44.3395,"l":38.64,"n":120327,"o":42.93,"t":"2024-12-18T05:00:00Z","v":11653861,"vw":41.982252},{"c":35.45,"h":39.6399,"l":33.6,"n":152785,"o":38.86,"t":"2024-12-19T05:00:00Z","v":16159543,"vw":35.821345},{"c":36.34,"h":36.89,"l":34.13,"n":83849,"o":35.01,"t":"2024-12-20T05:00:00Z","v":13085085,"vw":36.089601},{"c":35.46,"h":36.9,"l":35.12,"n":54525,"o":36.48,"t":"2024-12-23T05:00:00Z","v":4202046,"vw":35.759335},{"c":35.71,"h":36.06,"l":35.14,"n":31218,"o":35.64,"t":"2024-12-24T05:00:00Z","v":2677638,"vw":35.67765},{"c":37.32,"h":37.85,"l":35.5,"n":58370,"o":35.71,"t":"2024-12-26T05:00:00Z","v":5831559,"vw":37.106338},{"c":35.73,"h":37.37,"l":35.01,"n":57297,"o":37.1,"t":"2024-12-27T05:00:00Z","v":4856374,"vw":35.642171},{"c":35.29,"h":35.675,"l":33.91,"n":52385,"o":35.18,"t":"2024-12-30T05:00:00Z","v":4301127,"vw":34.966046},{"c":34.43,"h":35.93,"l":34.26,"n":39110,"o":35.7,"t":"2024-12-31T05:00:00Z","v":3318711,"vw":34.932863},{"c":34.67,"h":35.43,"l":34.06,"n":45459,"o":35,"t":"2025-01-02T05:00:00Z","v":3618531,"vw":34.792029},{"c":36.78,"h":37.1752,"l":34.6,"n":57802,"o":34.9,"t":"2025-01-03T05:00:00Z","v":4860950,"vw":36.39478},{"c":36.93,"h":38.58,"l":36.85,"n":63858,"o":37.98,"t":"2025-01-06T05:00:00Z","v":5306054,"vw":37.502143},{"c":35.82,"h":37.5494,"l":35.19,"n":54266,"o":37.25,"t":"2025-01-07T05:00:00Z","v":4343072,"vw":36.07266},{"c":33.3,"h":35.15,"l":33.01,"n":60325,"o":34.71,"t":"2025-01-08T05:00:00Z","v":5203928,"vw":33.768764},{"c":32.42,"h":33.11,"l":31.35,"n":61689,"o":32.57,"t":"2025-01-10T05:00:00Z","v":4664928,"vw":32.060902},{"c":30.96,"h":31.4799,"l":30.38,"n":54772,"o":31.2,"t":"2025-01-13T05:00:00Z","v":4635580,"vw":30.914698},{"c":30.9,"h":32.19,"l":30.24,"n":58148,"o":31.64,"t":"2025-01-14T05:00:00Z","v":5078480,"vw":30.988635},{"c":31.73,"h":33,"l":31.525,"n":56379,"o":32.29,"t":"2025-01-15T05:00:00Z","v":5005520,"vw":32.08827},{"c":32.31,"h":32.68,"l":31.57,"n":39263,"o":31.8,"t":"2025-01-16T05:00:00Z","v":3092393,"vw":32.303473},{"c":32.01,"h":33,"l":31.78,"n":44535,"o":32.92,"t":"2025-01-17T05:00:00Z","v":3852269,"vw":32.170694},{"c":32.81,"h":33.4,"l":31.3,"n":53812,"o":32.35,"t":"2025-01-21T05:00:00Z","v":4571968,"vw":32.714971},{"c":33.63,"h":35.65,"l":33.41,"n":102526,"o":35.28,"t":"2025-01-22T05:00:00Z","v":9551139,"vw":34.380188},{"c":34.04,"h":34.11,"l":32.63,"n":55744,"o":33.14,"t":"2025-01-23T05:00:00Z","v":4666258,"vw":33.385417},{"c":32.81,"h":34.8,"l":32.6521,"n":62050,"o":34.41,"t":"2025-01-24T05:00:00Z","v":5533383,"vw":33.566606},{"c":31.14,"h":32.25,"l":30.3412,"n":74627,"o":31.08,"t":"2025-01-27T05:00:00Z","v":6006504,"vw":31.203456},{"c":33,"h":33.24,"l":30.65,"n":58668,"o":31.3,"t":"2025-01-28T05:00:00Z","v":4463833,"vw":32.52178},{"c":31.65,"h":32.97,"l":31.17,"n":49709,"o":32.79,"t":"2025-01-29T05:00:00Z","v":3489366,"vw":31.843059},{"c":32.05,"h":32.2863,"l":31.29,"n":44150,"o":31.99,"t":"2025-01-30T05:00:00Z","v":3262221,"vw":31.753973},{"c":31.35,"h":32.742,"l":30.88,"n":46473,"o":32.42,"t":"2025-01-31T05:00:00Z","v":3522614,"vw":31.841401},{"c":31.21,"h":31.48,"l":29.4001,"n":49622,"o":29.5,"t":"2025-02-03T05:00:00Z","v":3873777,"vw":30.622511},{"c":33.77,"h":33.81,"l":31.9,"n":57435,"o":32,"t":"2025-02-04T05:00:00Z","v":5174241,"vw":33.213093},{"c":34.19,"h":34.205,"l":33.47,"n":38602,"o":33.79,"t":"2025-02-05T05:00:00Z","v":3560809,"vw":33.910961},{"c":33.65,"h":34.85,"l":33.11,"n":43278,"o":34.79,"t":"2025-02-06T05:00:00Z","v":3273014,"vw":33.909284},{"c":33.48,"h":34.7499,"l":33.1514,"n":47871,"o":33.62,"t":"2025-02-07T05:00:00Z","v":4276916,"vw":33.852462},{"c":35.09,"h":35.98,"l":33.57,"n":66484,"o":33.75,"t":"2025-02-10T05:00:00Z","v":6073340,"vw":35.209651},{"c":31.98,"h":34.9,"l":31.93,"n":73461,"o":34.89,"t":"2025-02-11T05:00:00Z","v":6954615,"vw":32.997135},{"c":32.5,"h":32.7736,"l":31.4141,"n":50875,"o":31.55,"t":"2025-02-12T05:00:00Z","v":4166053,"vw":32.262114},{"c":32.91,"h":33.1,"l":32.31,"n":42586,"o":32.8,"t":"2025-02-13T05:00:00Z","v":3480036,"vw":32.732122},{"c":31.56,"h":32.97,"l":31.37,"n":55217,"o":32.83,"t":"2025-02-14T05:00:00Z","v":4267736,"vw":31.906907},{"c":31.78,"h":32.18,"l":31.36,"n":50919,"o":31.58,"t":"2025-02-18T05:00:00Z","v":4200211,"vw":31.683821},{"c":30.77,"h":32.12,"l":30.65,"n":49502,"o":31.57,"t":"2025-02-19T05:00:00Z","v":4248269,"vw":31.343165},{"c":29.9,"h":30.45,"l":28.41,"n":85620,"o":30.35,"t":"2025-02-20T05:00:00Z","v":7576912,"vw":29.273239},{"c":28.5,"h":30.235,"l":28.41,"n":58211,"o":30.03,"t":"2025-02-21T05:00:00Z","v":4893474,"vw":28.949564},{"c":26.88,"h":28.25,"l":26.34,"n":67667,"o":28.11,"t":"2025-02-24T05:00:00Z","v":5716452,"vw":27.031197},{"c":26.33,"h":26.82,"l":25.18,"n":70426,"o":26.41,"t":"2025-02-25T05:00:00Z","v":6202650,"vw":26.069712},{"c":26.44,"h":27.51,"l":26.3,"n":85643,"o":26.66,"t":"2025-02-26T05:00:00Z","v":8067861,"vw":26.732833},{"c":23.88,"h":25.68,"l":23.5,"n":130897,"o":24.95,"t":"2025-02-27T05:00:00Z","v":14816940,"vw":24.464385},{"c":23.45,"h":24.15,"l":22.82,"n":86849,"o":23.21,"t":"2025-02-28T05:00:00Z","v":7522179,"vw":23.36674},{"c":22.03,"h":24.35,"l":22.01,"n":65335,"o":23.99,"t":"2025-03-03T05:00:00Z","v":6307353,"vw":22.910123},{"c":22.1,"h":22.9627,"l":20.97,"n":75825,"o":21.4,"t":"2025-03-04T05:00:00Z","v":6732000,"vw":21.883543},{"c":22.64,"h":22.8,"l":21.84,"n":46167,"o":22.185,"t":"2025-03-05T05:00:00Z","v":3561811,"vw":22.369112},{"c":21.5,"h":22.54,"l":21.26,"n":52416,"o":22.12,"t":"2025-03-06T05:00:00Z","v":4626314,"vw":21.833588},{"c":22.53,"h":22.79,"l":20.92,"n":58953,"o":21.15,"t":"2025-03-07T05:00:00Z","v":4720137,"vw":21.969838},{"c":20.96,"h":22.11,"l":20.51,"n":64108,"o":21.615,"t":"2025-03-10T04:00:00Z","v":6428389,"vw":21.177773},{"c":20.92,"h":21.72,"l":20.62,"n":51490,"o":20.845,"t":"2025-03-11T04:00:00Z","v":4269950,"vw":21.089662},{"c":21.62,"h":21.9167,"l":20.95,"n":39481,"o":21.7,"t":"2025-03-12T04:00:00Z","v":2977052,"vw":21.460052},{"c":20.92,"h":21.56,"l":20.66,"n":41195,"o":21.44,"t":"2025-03-13T04:00:00Z","v":2953060,"vw":20.927919},{"c":21.61,"h":21.78,"l":21.2012,"n":46738,"o":21.33,"t":"2025-03-14T04:00:00Z","v":4113769,"vw":21.515591},{"c":21.94,"h":22.3,"l":21.48,"n":38879,"o":21.66,"t":"2025-03-17T04:00:00Z","v":3056655,"vw":21.892507},{"c":22.13,"h":22.25,"l":21.23,"n":38902,"o":21.755,"t":"2025-03-18T04:00:00Z","v":3729088,"vw":21.934887},{"c":22.7,"h":23.15,"l":22.24,"n":40037,"o":22.25,"t":"2025-03-19T04:00:00Z","v":3384323,"vw":22.658837},{"c":22.38,"h":22.96,"l":22.21,"n":31511,"o":22.33,"t":"2025-03-20T04:00:00Z","v":2492750,"vw":22.509681},{"c":22.62,"h":23.02,"l":21.77,"n":33065,"o":21.93,"t":"2025-03-21T04:00:00Z","v":3870783,"vw":22.560754},{"c":23.49,"h":23.78,"l":23.12,"n":38798,"o":23.24,"t":"2025-03-24T04:00:00Z","v":3055269,"vw":23.441935},{"c":23.5,"h":23.88,"l":23.15,"n":29925,"o":23.7,"t":"2025-03-25T04:00:00Z","v":2632371,"vw":23.463564},{"c":23.03,"h":23.6625,"l":22.66,"n":29490,"o":23.55,"t":"2025-03-26T04:00:00Z","v":2072249,"vw":23.013374},{"c":22.53,"h":22.98,"l":22.35,"n":27788,"o":22.925,"t":"2025-03-27T04:00:00Z","v":2104850,"vw":22.631892},{"c":21.81,"h":22.505,"l":21.36,"n":43064,"o":22.27,"t":"2025-03-28T04:00:00Z","v":4326338,"vw":21.762901},{"c":21.05,"h":21.36,"l":20.52,"n":34207,"o":21.04,"t":"2025-03-31T04:00:00Z","v":2952925,"vw":21.057852},{"c":21.43,"h":21.57,"l":20.65,"n":40992,"o":21.26,"t":"2025-04-01T04:00:00Z","v":3093009,"vw":21.201466},{"c":21.98,"h":22.29,"l":20.75,"n":33877,"o":20.82,"t":"2025-04-02T04:00:00Z","v":2456967,"vw":21.797428},{"c":20.29,"h":20.7851,"l":19.95,"n":61318,"o":20.64,"t":"2025-04-03T04:00:00Z","v":4590538,"vw":20.29922},{"c":18.99,"h":19.9,"l":18.1302,"n":69761,"o":19.65,"t":"2025-04-04T04:00:00Z","v":5613333,"vw":18.942762},{"c":19.14,"h":20.25,"l":17.03,"n":72542,"o":17.66,"t":"2025-04-07T04:00:00Z","v":6356158,"vw":18.687541},{"c":18.24,"h":20.41,"l":17.881,"n":57766,"o":20.41,"t":"2025-04-08T04:00:00Z","v":4547148,"vw":18.967319},{"c":21.18,"h":21.58,"l":18.06,"n":66084,"o":18.15,"t":"2025-04-09T04:00:00Z","v":6462859,"vw":20.050057},{"c":20.3,"h":20.64,"l":19.59,"n":49627,"o":20.56,"t":"2025-04-10T04:00:00Z","v":3861651,"vw":20.194321},{"c":20.59,"h":20.63,"l":19.61,"n":36786,"o":20.29,"t":"2025-04-11T04:00:00Z","v":2633544,"vw":20.300904},{"c":20.06,"h":21.43,"l":19.62,"n":53293,"o":21.25,"t":"2025-04-14T04:00:00Z","v":5401532,"vw":20.205804},{"c":19.97,"h":20.1183,"l":19.55,"n":38590,"o":19.84,"t":"2025-04-15T04:00:00Z","v":3160988,"vw":19.934107},{"c":19.35,"h":19.86,"l":18.97,"n":36201,"o":19.55,"t":"2025-04-16T04:00:00Z","v":2453713,"vw":19.389556},{"c":19.35,"h":19.55,"l":19.07,"n":26089,"o":19.3,"t":"2025-04-17T04:00:00Z","v":2365159,"vw":19.339055},{"c":19.21,"h":19.29,"l":18.84,"n":31995,"o":19.06,"t":"2025-04-21T04:00:00Z","v":2856290,"vw":19.117028},{"c":19.86,"h":20,"l":19.3212,"n":32931,"o":19.54,"t":"2025-04-22T04:00:00Z","v":2702100,"vw":19.711491},{"c":20.39,"h":21.03,"l":20.1,"n":48424,"o":20.545,"t":"2025-04-23T04:00:00Z","v":3919706,"vw":20.550533},{"c":22.02,"h":22.11,"l":20.4,"n":44494,"o":20.5,"t":"2025-04-24T04:00:00Z","v":3697521,"vw":21.604796},{"c":22.59,"h":22.73,"l":21.76,"n":38179,"o":21.99,"t":"2025-04-25T04:00:00Z","v":3301494,"vw":22.426067},{"c":22.58,"h":22.84,"l":21.94,"n":33434,"o":22.76,"t":"2025-04-28T04:00:00Z","v":3066025,"vw":22.457593},{"c":22.51,"h":22.8508,"l":22.14,"n":35943,"o":22.22,"t":"2025-04-29T04:00:00Z","v":2794851,"vw":22.550847},{"c":22.01,"h":22.06,"l":21.48,"n":34080,"o":21.78,"t":"2025-04-30T04:00:00Z","v":2810380,"vw":21.871737},{"c":21.83,"h":22.66,"l":21.78,"n":31659,"o":22.5,"t":"2025-05-01T04:00:00Z","v":3040496,"vw":22.036924},{"c":22.48,"h":22.705,"l":21.95,"n":38970,"o":22.26,"t":"2025-05-02T04:00:00Z","v":3039647,"vw":22.481169},{"c":21.98,"h":22.49,"l":21.92,"n":34551,"o":22.36,"t":"2025-05-05T04:00:00Z","v":2540097,"vw":22.176175},{"c":21.82,"h":21.95,"l":21.23,"n":29009,"o":21.36,"t":"2025-05-06T04:00:00Z","v":2206936,"vw":21.674131},{"c":22.29,"h":22.41,"l":21.745,"n":35210,"o":21.89,"t":"2025-05-07T04:00:00Z","v":2194604,"vw":22.126254},{"c":23.47,"h":23.7132,"l":22.64,"n":45257,"o":22.8,"t":"2025-05-08T04:00:00Z","v":3629545,"vw":23.331477},{"c":23.37,"h":24.05,"l":23.1796,"n":36063,"o":23.365,"t":"2025-05-09T04:00:00Z","v":3064788,"vw":23.48846},{"c":24.2,"h":24.73,"l":23.775,"n":48260,"o":24.66,"t":"2025-05-12T04:00:00Z","v":3749939,"vw":24.143593},{"c":23.99,"h":24.3777,"l":23.775,"n":54550,"o":24.37,"t":"2025-05-13T04:00:00Z","v":4748306,"vw":24.009608},{"c":23.88,"h":24.6898,"l":23.68,"n":50209,"o":24.13,"t":"2025-05-14T04:00:00Z","v":4841775,"vw":24.03385},{"c":23.41,"h":23.7,"l":22.95,"n":37081,"o":23.49,"t":"2025-05-15T04:00:00Z","v":3349741,"vw":23.373732},{"c":24.16,"h":24.26,"l":23.3327,"n":41442,"o":23.58,"t":"2025-05-16T04:00:00Z","v":3559870,"vw":23.894071},{"c":23.18,"h":23.6,"l":22.86,"n":48391,"o":23.42,"t":"2025-05-19T04:00:00Z","v":4296954,"vw":23.070288},{"c":23.15,"h":23.31,"l":22.6001,"n":37452,"o":23.065,"t":"2025-05-20T04:00:00Z","v":4655112,"vw":23.108693},{"c":21.87,"h":23.255,"l":21.755,"n":48333,"o":22.75,"t":"2025-05-21T04:00:00Z","v":4153705,"vw":22.365968},{"c":22.73,"h":23.18,"l":21.83,"n":63201,"o":21.98,"t":"2025-05-22T04:00:00Z","v":5149647,"vw":22.658708},{"c":22.72,"h":23.24,"l":22.1,"n":42891,"o":22.11,"t":"2025-05-23T04:00:00Z","v":4022704,"vw":22.753622},{"c":23.92,"h":24.431,"l":23.26,"n":75054,"o":23.47,"t":"2025-05-27T04:00:00Z","v":7319781,"vw":24.093836},{"c":23.02,"h":24.08,"l":23.01,"n":108833,"o":23.875,"t":"2025-05-28T04:00:00Z","v":13115545,"vw":23.430786},{"c":27.8,"h":30.24,"l":26.21,"n":433395,"o":26.59,"t":"2025-05-29T04:00:00Z","v":54978090,"vw":29.014315},{"c":26.59,"h":28.08,"l":26.19,"n":116273,"o":27.5,"t":"2025-05-30T04:00:00Z","v":12003558,"vw":26.903382},{"c":24.97,"h":26.43,"l":24.86,"n":87478,"o":26.31,"t":"2025-06-02T04:00:00Z","v":10081290,"vw":25.27495},{"c":25.67,"h":26.08,"l":24.71,"n":79913,"o":25.43,"t":"2025-06-03T04:00:00Z","v":8179570,"vw":25.560862},{"c":26.26,"h":26.34,"l":25.02,"n":70846,"o":25.85,"t":"2025-06-04T04:00:00Z","v":6924391,"vw":25.909888},{"c":25.34,"h":26.7797,"l":25.095,"n":63735,"o":26.39,"t":"2025-06-05T04:00:00Z","v":6790036,"vw":25.781509},{"c":25.95,"h":26.63,"l":25.6611,"n":66171,"o":25.85,"t":"2025-06-06T04:00:00Z","v":6027305,"vw":26.117101},{"c":25.86,"h":26.68,"l":25.8,"n":59326,"o":26.205,"t":"2025-06-09T04:00:00Z","v":5144340,"vw":26.125422},{"c":25.61,"h":26.52,"l":25.555,"n":47863,"o":25.86,"t":"2025-06-10T04:00:00Z","v":4397710,"vw":25.916221},{"c":24.65,"h":26,"l":24.565,"n":68975,"o":26,"t":"2025-06-11T04:00:00Z","v":7109856,"vw":25.028291},{"c":24.36,"h":24.8656,"l":24.255,"n":55847,"o":24.56,"t":"2025-06-12T04:00:00Z","v":4300227,"vw":24.515551},{"c":23.76,"h":24.11,"l":23.29,"n":58001,"o":23.71,"t":"2025-06-13T04:00:00Z","v":4682202,"vw":23.742747},{"c":24.45,"h":24.47,"l":23.79,"n":57397,"o":24.06,"t":"2025-06-16T04:00:00Z","v":4792467,"vw":24.209781},{"c":23.98,"h":24.75,"l":23.98,"n":56078,"o":24.34,"t":"2025-06-17T04:00:00Z","v":4799107,"vw":24.221025},{"c":24.16,"h":24.46,"l":23.82,"n":47833,"o":24.01,"t":"2025-06-18T04:00:00Z","v":4491221,"vw":24.138741},{"c":23.6,"h":24.49,"l":23.395,"n":49734,"o":24.35,"t":"2025-06-20T04:00:00Z","v":5750480,"vw":23.706147},{"c":23.41,"h":23.8352,"l":22.8802,"n":49470,"o":22.935,"t":"2025-06-23T04:00:00Z","v":4357628,"vw":23.408537},{"c":24.17,"h":24.26,"l":23.82,"n":50954,"o":23.95,"t":"2025-06-24T04:00:00Z","v":4596059,"vw":24.06862},{"c":23.64,"h":24.45,"l":23.485,"n":46897,"o":24.28,"t":"2025-06-25T04:00:00Z","v":4019350,"vw":23.735593},{"c":24.72,"h":24.99,"l":23.55,"n":73415,"o":23.9,"t":"2025-06-26T04:00:00Z","v":6696072,"vw":24.497585},{"c":24.24,"h":25.06,"l":23.86,"n":56703,"o":25.06,"t":"2025-06-27T04:00:00Z","v":6931991,"vw":24.366579},{"c":24.57,"h":25.37,"l":24.5,"n":64420,"o":24.5,"t":"2025-06-30T04:00:00Z","v":6781451,"vw":24.815651},{"c":24.57,"h":24.69,"l":23.87,"n":50395,"o":24.33,"t":"2025-07-01T04:00:00Z","v":3992092,"vw":24.359399},{"c":25.82,"h":26.07,"l":24.46,"n":83887,"o":24.6,"t":"2025-07-02T04:00:00Z","v":8633449,"vw":25.563397},{"c":25.75,"h":26.43,"l":25.635,"n":47845,"o":26.15,"t":"2025-07-03T04:00:00Z","v":4512180,"vw":25.997458},{"c":25.65,"h":25.66,"l":24.85,"n":54427,"o":25.55,"t":"2025-07-07T04:00:00Z","v":5191754,"vw":25.292892},{"c":26.37,"h":26.88,"l":25.91,"n":64693,"o":25.91,"t":"2025-07-08T04:00:00Z","v":5834955,"vw":26.407044},{"c":27.39,"h":27.5797,"l":26.51,"n":74883,"o":27,"t":"2025-07-09T04:00:00Z","v":7016259,"vw":27.118189},{"c":26.81,"h":27.78,"l":26.45,"n":58011,"o":27.67,"t":"2025-07-10T04:00:00Z","v":5366317,"vw":26.971488},{"c":26.29,"h":26.9619,"l":26.13,"n":44552,"o":26.41,"t":"2025-07-11T04:00:00Z","v":4222376,"vw":26.476079},{"c":26.8,"h":27.2507,"l":25.7616,"n":57276,"o":26,"t":"2025-07-14T04:00:00Z","v":5088068,"vw":26.689128},{"c":27.03,"h":27.58,"l":26.745,"n":56328,"o":27.24,"t":"2025-07-15T04:00:00Z","v":4981959,"vw":27.191006},{"c":27.23,"h":27.27,"l":26.075,"n":50494,"o":27.13,"t":"2025-07-16T04:00:00Z","v":4620351,"vw":26.826692},{"c":28.36,"h":28.94,"l":27.4,"n":96355,"o":27.49,"t":"2025-07-17T04:00:00Z","v":8433809,"vw":28.42042},{"c":28.71,"h":29.47,"l":28.14,"n":89224,"o":29.27,"t":"2025-07-18T04:00:00Z","v":8275255,"vw":28.687778},{"c":28.33,"h":30.11,"l":28.115,"n":79396,"o":28.95,"t":"2025-07-21T04:00:00Z","v":8133685,"vw":29.073825},{"c":28.49,"h":28.71,"l":27.45,"n":56090,"o":28.37,"t":"2025-07-22T04:00:00Z","v":4796014,"vw":28.300269},{"c":29.16,"h":29.295,"l":28.51,"n":54200,"o":28.78,"t":"2025-07-23T04:00:00Z","v":4714061,"vw":28.949099},{"c":26,"h":27.9,"l":25.99,"n":162343,"o":27.58,"t":"2025-07-24T04:00:00Z","v":19952407,"vw":26.535985},{"c":26.01,"h":26.59,"l":25.9432,"n":64337,"o":26.405,"t":"2025-07-25T04:00:00Z","v":7322079,"vw":26.231545},{"c":25.79,"h":26.415,"l":25.64,"n":62836,"o":26.16,"t":"2025-07-28T04:00:00Z","v":6858882,"vw":26.030749},{"c":24.48,"h":26,"l":24.475,"n":72450,"o":25.81,"t":"2025-07-29T04:00:00Z","v":7324180,"vw":24.929881},{"c":24.22,"h":24.8399,"l":23.84,"n":65281,"o":24.51,"t":"2025-07-30T04:00:00Z","v":6267067,"vw":24.308764},{"c":23.56,"h":24.67,"l":23.54,"n":56260,"o":24.51,"t":"2025-07-31T04:00:00Z","v":6026309,"vw":24.022605},{"c":22.43,"h":23.0799,"l":22.16,"n":73616,"o":22.82,"t":"2025-08-01T04:00:00Z","v":7492481,"vw":22.570897},{"c":23.19,"h":23.35,"l":22.575,"n":55782,"o":22.77,"t":"2025-08-04T04:00:00Z","v":5354775,"vw":23.001443},{"c":23.29,"h":23.76,"l":23,"n":48455,"o":23.4,"t":"2025-08-05T04:00:00Z","v":5007162,"vw":23.305179},{"c":23.25,"h":23.505,"l":22.71,"n":46554,"o":23.32,"t":"2025-08-06T04:00:00Z","v":4677148,"vw":23.100421},{"c":22.66,"h":23.68,"l":22.22,"n":61956,"o":23.5,"t":"2025-08-07T04:00:00Z","v":6034273,"vw":22.659733},{"c":22.13,"h":22.95,"l":22.07,"n":61746,"o":22.74,"t":"2025-08-08T04:00:00Z","v":6485813,"vw":22.362753},{"c":16.47,"h":17.29,"l":14.7,"n":407149,"o":15.17,"t":"2025-08-11T04:00:00Z","v":66986346,"vw":16.475414},{"c":16.91,"h":17.137,"l":16.16,"n":137565,"o":16.52,"t":"2025-08-12T04:00:00Z","v":18170645,"vw":16.791826},{"c":18.6,"h":18.6364,"l":16.9406,"n":170628,"o":17,"t":"2025-08-13T04:00:00Z","v":22499718,"vw":17.939561},{"c":17.96,"h":18.5,"l":17.66,"n":98429,"o":18.2,"t":"2025-08-14T04:00:00Z","v":12387159,"vw":18.003243},{"c":17.85,"h":18.19,"l":17.72,"n":60674,"o":18.08,"t":"2025-08-15T04:00:00Z","v":7172379,"vw":17.888382},{"c":18.2,"h":18.495,"l":17.85,"n":66047,"o":18.115,"t":"2025-08-18T04:00:00Z","v":7615428,"vw":18.246812},{"c":17.38,"h":18.25,"l":17.26,"n":72953,"o":18.14,"t":"2025-08-19T04:00:00Z","v":7778711,"vw":17.612285},{"c":16.94,"h":17.315,"l":16.28,"n":78557,"o":17.23,"t":"2025-08-20T04:00:00Z","v":8397348,"vw":16.707405},{"c":16.86,"h":16.92,"l":16.56,"n":44634,"o":16.9,"t":"2025-08-21T04:00:00Z","v":4273176,"vw":16.744627},{"c":17.5,"h":17.64,"l":16.9,"n":61791,"o":17,"t":"2025-08-22T04:00:00Z","v":6985260,"vw":17.384476},{"c":17.09,"h":17.68,"l":17.05,"n":49433,"o":17.55,"t":"2025-08-25T04:00:00Z","v":5185915,"vw":17.28522},{"c":16.91,"h":17.32,"l":16.78,"n":56924,"o":17.05,"t":"2025-08-26T04:00:00Z","v":6184293,"vw":16.96622},{"c":17.31,"h":17.36,"l":16.99,"n":51660,"o":17.02,"t":"2025-08-27T04:00:00Z","v":5430662,"vw":17.226241},{"c":17.31,"h":17.54,"l":17.215,"n":43721,"o":17.37,"t":"2025-08-28T04:00:00Z","v":4493585,"vw":17.358096},{"c":16.91,"h":17.51,"l":16.715,"n":60042,"o":17.33,"t":"2025-08-29T04:00:00Z","v":6686278,"vw":16.926681},{"c":16.82,"h":17.14,"l":16.4,"n":66744,"o":16.54,"t":"2025-09-02T04:00:00Z","v":6869577,"vw":16.795888},{"c":16.68,"h":17.0599,"l":16.46,"n":126272,"o":16.93,"t":"2025-09-03T04:00:00Z","v":17413929,"vw":16.666039},{"c":15.46,"h":16.24,"l":14.8,"n":207541,"o":14.95,"t":"2025-09-04T04:00:00Z","v":29778606,"vw":15.747744},{"c":15.62,"h":15.96,"l":15.185,"n":99155,"o":15.82,"t":"2025-09-05T04:00:00Z","v":12603521,"vw":15.504359},{"c":15.74,"h":16.1,"l":15.345,"n":85475,"o":15.67,"t":"2025-09-08T04:00:00Z","v":10345250,"vw":15.833767},{"c":15.74,"h":15.78,"l":15.425,"n":61835,"o":15.51,"t":"2025-09-09T04:00:00Z","v":6746729,"vw":15.626657},{"c":15.61,"h":15.97,"l":15.39,"n":61169,"o":15.8,"t":"2025-09-10T04:00:00Z","v":6972256,"vw":15.641844},{"c":16.4,"h":16.53,"l":15.5992,"n":84068,"o":15.67,"t":"2025-09-11T04:00:00Z","v":10371145,"vw":16.205265},{"c":16.43,"h":16.83,"l":16.13,"n":85218,"o":16.45,"t":"2025-09-12T04:00:00Z","v":8928658,"vw":16.473923},{"c":17.53,"h":17.57,"l":16.4,"n":95876,"o":16.56,"t":"2025-09-15T04:00:00Z","v":10768918,"vw":17.183917},{"c":17.5,"h":17.58,"l":16.92,"n":79747,"o":17.51,"t":"2025-09-16T04:00:00Z","v":9314621,"vw":17.243584},{"c":17.24,"h":17.75,"l":16.78,"n":71688,"o":17.5,"t":"2025-09-17T04:00:00Z","v":7291309,"vw":17.309847},{"c":18.02,"h":18.335,"l":17.469,"n":93878,"o":17.69,"t":"2025-09-18T04:00:00Z","v":10710928,"vw":18.034173},{"c":17.9,"h":18.1185,"l":17.5607,"n":64810,"o":18.025,"t":"2025-09-19T04:00:00Z","v":11191694,"vw":17.900322},{"c":18.51,"h":18.815,"l":17.38,"n":87529,"o":17.765,"t":"2025-09-22T04:00:00Z","v":10380533,"vw":18.323481},{"c":18.12,"h":18.968,"l":17.84,"n":78138,"o":18.74,"t":"2025-09-23T04:00:00Z","v":9206953,"vw":18.323681},{"c":18.14,"h":18.52,"l":18.02,"n":53510,"o":18.34,"t":"2025-09-24T04:00:00Z","v":5810617,"vw":18.23807},{"c":17.28,"h":17.81,"l":17.07,"n":75310,"o":17.69,"t":"2025-09-25T04:00:00Z","v":8178020,"vw":17.42901},{"c":17.14,"h":17.6786,"l":17.05,"n":56464,"o":17.3,"t":"2025-09-26T04:00:00Z","v":5744380,"vw":17.229753},{"c":17.32,"h":17.42,"l":16.95,"n":58450,"o":17.21,"t":"2025-09-29T04:00:00Z","v":6121365,"vw":17.222341},{"c":17.34,"h":17.535,"l":16.92,"n":62519,"o":17.28,"t":"2025-09-30T04:00:00Z","v":6162381,"vw":17.245094},{"c":17.5,"h":17.51,"l":17.07,"n":62214,"o":17.37,"t":"2025-10-01T04:00:00Z","v":6119811,"vw":17.315215},{"c":18.24,"h":18.26,"l":17.4812,"n":92384,"o":17.67,"t":"2025-10-02T04:00:00Z","v":9180678,"vw":17.979759},{"c":19.16,"h":19.27,"l":18.32,"n":124321,"o":18.56,"t":"2025-10-03T04:00:00Z","v":14946189,"vw":18.872062},{"c":19.66,"h":20.22,"l":19.13,"n":139748,"o":20.12,"t":"2025-10-06T04:00:00Z","v":16480269,"vw":19.682234},{"c":19.12,"h":20.055,"l":18.64,"n":95421,"o":19.86,"t":"2025-10-07T04:00:00Z","v":10585028,"vw":19.226904},{"c":19.13,"h":19.51,"l":18.8,"n":77514,"o":19.32,"t":"2025-10-08T04:00:00Z","v":8019164,"vw":19.146066},{"c":18.92,"h":19.17,"l":18.71,"n":65675,"o":19.13,"t":"2025-10-09T04:00:00Z","v":6052731,"vw":18.970857},{"c":17.91,"h":19.385,"l":17.68,"n":86053,"o":19.03,"t":"2025-10-10T04:00:00Z","v":9210398,"vw":18.339137},{"c":19.37,"h":19.39,"l":18.2,"n":73992,"o":18.25,"t":"2025-10-13T04:00:00Z","v":8131699,"vw":18.95353},{"c":18.99,"h":19.35,"l":18.39,"n":77913,"o":18.88,"t":"2025-10-14T04:00:00Z","v":7677996,"vw":18.842889},{"c":19.27,"h":19.8,"l":18.67,"n":67872,"o":19.4,"t":"2025-10-15T04:00:00Z","v":7170705,"vw":19.286522},{"c":18.06,"h":19.6,"l":17.84,"n":73966,"o":19.28,"t":"2025-10-16T04:00:00Z","v":8140862,"vw":18.476606},{"c":17.71,"h":18.08,"l":17.5,"n":58647,"o":17.75,"t":"2025-10-17T04:00:00Z","v":5635914,"vw":17.737373},{"c":18.42,"h":18.7899,"l":18,"n":54817,"o":18.1,"t":"2025-10-20T04:00:00Z","v":5117676,"vw":18.428494},{"c":18.23,"h":18.545,"l":18.02,"n":41648,"o":18.28,"t":"2025-10-21T04:00:00Z","v":3665752,"vw":18.270111},{"c":17.56,"h":18.02,"l":17.195,"n":62655,"o":17.87,"t":"2025-10-22T04:00:00Z","v":5775470,"vw":17.526762},{"c":17.95,"h":18.045,"l":17.51,"n":43792,"o":17.59,"t":"2025-10-23T04:00:00Z","v":3690632,"vw":17.849043},{"c":17.85,"h":18.39,"l":17.75,"n":56527,"o":18.3,"t":"2025-10-24T04:00:00Z","v":4628664,"vw":18.010227},{"c":18.36,"h":18.64,"l":17.94,"n":59673,"o":18.15,"t":"2025-10-27T04:00:00Z","v":5386726,"vw":18.366482},{"c":18.1,"h":18.635,"l":17.965,"n":46767,"o":18.36,"t":"2025-10-28T04:00:00Z","v":4283321,"vw":18.280175},{"c":17.55,"h":18.16,"l":17.27,"n":58925,"o":17.96,"t":"2025-10-29T04:00:00Z","v":5522030,"vw":17.701169},{"c":17.03,"h":17.47,"l":17.01,"n":49404,"o":17.47,"t":"2025-10-30T04:00:00Z","v":4415288,"vw":17.203291},{"c":17.58,"h":17.59,"l":16.84,"n":51525,"o":17.04,"t":"2025-10-31T04:00:00Z","v":4890054,"vw":17.339279},{"c":17.14,"h":17.535,"l":16.97,"n":55166,"o":17.4,"t":"2025-11-03T05:00:00Z","v":5197838,"vw":17.224715},{"c":15.78,"h":16.77,"l":15.77,"n":71112,"o":16.51,"t":"2025-11-04T05:00:00Z","v":6887918,"vw":16.088221},{"c":16.07,"h":16.07,"l":15.67,"n":49459,"o":15.84,"t":"2025-11-05T05:00:00Z","v":4978734,"vw":15.923038},{"c":15.18,"h":16.15,"l":15.11,"n":56548,"o":16.05,"t":"2025-11-06T05:00:00Z","v":4986470,"vw":15.379788},{"c":15.52,"h":15.54,"l":14.715,"n":54276,"o":14.9,"t":"2025-11-07T05:00:00Z","v":5121442,"vw":15.09069},{"c":16.08,"h":17.455,"l":15.2,"n":96867,"o":15.88,"t":"2025-11-10T05:00:00Z","v":14426307,"vw":16.270058},{"c":15.31,"h":15.6683,"l":14.9,"n":76390,"o":15.5,"t":"2025-11-11T05:00:00Z","v":9277484,"vw":15.243821},{"c":14.83,"h":15.611,"l":14.65,"n":68802,"o":15.39,"t":"2025-11-12T05:00:00Z","v":7497585,"vw":14.872076},{"c":14.1,"h":14.675,"l":13.66,"n":77608,"o":14.6,"t":"2025-11-13T05:00:00Z","v":8385916,"vw":14.111991},{"c":14.07,"h":14.3726,"l":13.59,"n":67935,"o":13.65,"t":"2025-11-14T05:00:00Z","v":6732574,"vw":14.068328},{"c":13.44,"h":14.07,"l":13.31,"n":55160,"o":13.98,"t":"2025-11-17T05:00:00Z","v":5080230,"vw":13.61313},{"c":13.74,"h":14.15,"l":13.195,"n":75752,"o":13.25,"t":"2025-11-18T05:00:00Z","v":7470322,"vw":13.716116},{"c":13.54,"h":13.93,"l":13.28,"n":45428,"o":13.65,"t":"2025-11-19T05:00:00Z","v":4614364,"vw":13.531411},{"c":12.85,"h":14.155,"l":12.735,"n":75269,"o":13.72,"t":"2025-11-20T05:00:00Z","v":8359736,"vw":13.292763},{"c":13.63,"h":13.7,"l":12.59,"n":72508,"o":12.83,"t":"2025-11-21T05:00:00Z","v":8430044,"vw":13.272245},{"c":13.52,"h":13.79,"l":13.395,"n":44712,"o":13.73,"t":"2025-11-24T05:00:00Z","v":4809179,"vw":13.520807},{"c":14.18,"h":14.205,"l":13.28,"n":52387,"o":13.52,"t":"2025-11-25T05:00:00Z","v":5264103,"vw":13.968317},{"c":14.16,"h":14.475,"l":14.16,"n":43984,"o":14.23,"t":"2025-11-26T05:00:00Z","v":4936330,"vw":14.288671},{"c":14.45,"h":14.535,"l":14.16,"n":25036,"o":14.2,"t":"2025-11-28T05:00:00Z","v":2273066,"vw":14.410662},{"c":14.09,"h":14.425,"l":13.99,"n":41197,"o":14.02,"t":"2025-12-01T05:00:00Z","v":3969956,"vw":14.19313},{"c":14.37,"h":14.64,"l":14.17,"n":53829,"o":14.19,"t":"2025-12-02T05:00:00Z","v":5361650,"vw":14.459376},{"c":15.01,"h":15.17,"l":14.17,"n":70139,"o":14.34,"t":"2025-12-03T05:00:00Z","v":9593064,"vw":14.83481},{"c":15.32,"h":15.87,"l":14.85,"n":125049,"o":14.95,"t":"2025-12-04T05:00:00Z","v":14087314,"vw":15.345771},{"c":15.08,"h":15.43,"l":14.8,"n":63656,"o":15.38,"t":"2025-12-05T05:00:00Z","v":6723161,"vw":15.116526},{"c":15.46,"h":15.9,"l":15.12,"n":58735,"o":15.12,"t":"2025-12-08T05:00:00Z","v":6713677,"vw":15.52566},{"c":16.03,"h":16.185,"l":15.2088,"n":55680,"o":15.27,"t":"2025-12-09T05:00:00Z","v":5371623,"vw":15.924389},{"c":15.82,"h":16.4,"l":15.73,"n":54550,"o":15.89,"t":"2025-12-10T05:00:00Z","v":5705060,"vw":15.981376},{"c":15.92,"h":16.31,"l":15.61,"n":52140,"o":15.72,"t":"2025-12-11T05:00:00Z","v":5028046,"vw":16.001494},{"c":15.27,"h":16,"l":15.0709,"n":48861,"o":16,"t":"2025-12-12T05:00:00Z","v":4297101,"vw":15.421333},{"c":14.65,"h":15.32,"l":14.55,"n":44089,"o":15.29,"t":"2025-12-15T05:00:00Z","v":4219070,"vw":14.735951},{"c":14.49,"h":14.55,"l":14.14,"n":47849,"o":14.39,"t":"2025-12-16T05:00:00Z","v":7210163,"vw":14.391086},{"c":14.05,"h":14.58,"l":14,"n":46114,"o":14.415,"t":"2025-12-17T05:00:00Z","v":4473930,"vw":14.175423},{"c":13.77,"h":14.54,"l":13.715,"n":45673,"o":14.46,"t":"2025-12-18T05:00:00Z","v":4835917,"vw":13.944396},{"c":14.44,"h":14.44,"l":13.81,"n":50817,"o":13.81,"t":"2025-12-19T05:00:00Z","v":6687847,"vw":14.224131},{"c":14.62,"h":15.03,"l":14.51,"n":47513,"o":14.56,"t":"2025-12-22T05:00:00Z","v":5203716,"vw":14.737624},{"c":14.02,"h":14.56,"l":13.88,"n":41534,"o":14.4,"t":"2025-12-23T05:00:00Z","v":3887513,"vw":14.027156},{"c":14.04,"h":14.06,"l":13.7,"n":22146,"o":14,"t":"2025-12-24T05:00:00Z","v":2234707,"vw":13.925421},{"c":13.99,"h":14,"l":13.75,"n":34310,"o":13.91,"t":"2025-12-26T05:00:00Z","v":3425645,"vw":13.911572},{"c":13.95,"h":14.4,"l":13.78,"n":45060,"o":13.8,"t":"2025-12-29T05:00:00Z","v":5071648,"vw":13.983181},{"c":13.82,"h":14.155,"l":13.7401,"n":46295,"o":13.95,"t":"2025-12-30T05:00:00Z","v":5290140,"vw":13.885972},{"c":13.48,"h":13.76,"l":13.415,"n":46656,"o":13.75,"t":"2025-12-31T05:00:00Z","v":5870053,"vw":13.514067},{"c":13.75,"h":13.84,"l":13.38,"n":51361,"o":13.58,"t":"2026-01-02T05:00:00Z","v":7652327,"vw":13.665181},{"c":13.9,"h":14.0658,"l":13.69,"n":46186,"o":13.96,"t":"2026-01-05T05:00:00Z","v":4916756,"vw":13.878939},{"c":14.15,"h":14.21,"l":13.66,"n":46985,"o":13.8,"t":"2026-01-06T05:00:00Z","v":5813129,"vw":13.967787},{"c":13.66,"h":14.02,"l":13.61,"n":44235,"o":13.95,"t":"2026-01-07T05:00:00Z","v":4853805,"vw":13.731245},{"c":13.83,"h":13.915,"l":13.52,"n":42173,"o":13.575,"t":"2026-01-08T05:00:00Z","v":4548086,"vw":13.737688},{"c":14.02,"h":14.245,"l":13.6,"n":46942,"o":13.96,"t":"2026-01-09T05:00:00Z","v":4972766,"vw":14.011477},{"c":14.15,"h":14.4799,"l":13.67,"n":54608,"o":13.865,"t":"2026-01-12T05:00:00Z","v":10663686,"vw":14.15066},{"c":13.56,"h":14.225,"l":13.26,"n":61156,"o":14.2,"t":"2026-01-13T05:00:00Z","v":8498535,"vw":13.547543},{"c":13.91,"h":13.92,"l":13.4301,"n":44053,"o":13.54,"t":"2026-01-14T05:00:00Z","v":5563577,"vw":13.740428},{"c":13.53,"h":13.9895,"l":13.4913,"n":42731,"o":13.89,"t":"2026-01-15T05:00:00Z","v":4715837,"vw":13.709285},{"c":13.04,"h":13.68,"l":13.01,"n":51749,"o":13.585,"t":"2026-01-16T05:00:00Z","v":6249934,"vw":13.310748},{"c":12.49,"h":12.92,"l":12.35,"n":56650,"o":12.65,"t":"2026-01-20T05:00:00Z","v":6378423,"vw":12.563343},{"c":12.62,"h":12.885,"l":12.27,"n":45356,"o":12.6,"t":"2026-01-21T05:00:00Z","v":4940216,"vw":12.582749},{"c":12.97,"h":13.0652,"l":12.705,"n":35740,"o":12.73,"t":"2026-01-22T05:00:00Z","v":3737495,"vw":12.932089},{"c":12.69,"h":13.01,"l":12.525,"n":37440,"o":12.94,"t":"2026-01-23T05:00:00Z","v":3990714,"vw":12.748826},{"c":12.93,"h":12.95,"l":12.58,"n":40498,"o":12.69,"t":"2026-01-26T05:00:00Z","v":4002917,"vw":12.863122},{"c":12.6,"h":12.95,"l":12.5,"n":39297,"o":12.95,"t":"2026-01-27T05:00:00Z","v":3990245,"vw":12.614094},{"c":13.13,"h":14.2,"l":12.81,"n":127918,"o":14.09,"t":"2026-01-28T05:00:00Z","v":19329266,"vw":13.153599},{"c":12.26,"h":12.81,"l":12.0503,"n":82835,"o":12.76,"t":"2026-01-29T05:00:00Z","v":10444971,"vw":12.305456},{"c":11.01,"h":12.0468,"l":10.9,"n":99684,"o":11.9,"t":"2026-01-30T05:00:00Z","v":15374299,"vw":11.203911},{"c":10.92,"h":11.24,"l":10.615,"n":56571,"o":10.9,"t":"2026-02-02T05:00:00Z","v":6501458,"vw":11.020024},{"c":10.75,"h":10.95,"l":10.19,"n":74732,"o":10.92,"t":"2026-02-03T05:00:00Z","v":9376195,"vw":10.556816},{"c":11.11,"h":11.13,"l":10.45,"n":72402,"o":10.63,"t":"2026-02-04T05:00:00Z","v":8499032,"vw":10.871902},{"c":10.15,"h":11.1,"l":9.99,"n":73863,"o":10.78,"t":"2026-02-05T05:00:00Z","v":7927428,"vw":10.360137},{"c":11.65,"h":11.74,"l":10.21,"n":68256,"o":10.3,"t":"2026-02-06T05:00:00Z","v":9461897,"vw":11.218413},{"c":11.64,"h":11.815,"l":10.96,"n":69898,"o":11.4,"t":"2026-02-09T05:00:00Z","v":7541993,"vw":11.506637},{"c":11.48,"h":12.06,"l":11.46,"n":58341,"o":11.66,"t":"2026-02-10T05:00:00Z","v":6510460,"vw":11.671619},{"c":10.84,"h":11.4996,"l":10.515,"n":47462,"o":11.44,"t":"2026-02-11T05:00:00Z","v":5487354,"vw":10.798453},{"c":10.38,"h":10.97,"l":10.2101,"n":60779,"o":10.8,"t":"2026-02-12T05:00:00Z","v":6272337,"vw":10.446258},{"c":10.78,"h":11.08,"l":10.46,"n":57639,"o":10.6,"t":"2026-02-13T05:00:00Z","v":5666114,"vw":10.819297},{"c":10.4,"h":10.93,"l":10.16,"n":50143,"o":10.75,"t":"2026-02-17T05:00:00Z","v":5051321,"vw":10.417627},{"c":10.6,"h":10.82,"l":10.277,"n":34807,"o":10.47,"t":"2026-02-18T05:00:00Z","v":3733642,"vw":10.649906},{"c":10.7,"h":10.725,"l":10.29,"n":35860,"o":10.46,"t":"2026-02-19T05:00:00Z","v":3697763,"vw":10.538941},{"c":10.38,"h":10.92,"l":10.295,"n":40094,"o":10.58,"t":"2026-02-20T05:00:00Z","v":7417973,"vw":10.474535},{"c":9.79,"h":10.3,"l":9.53,"n":58233,"o":10.3,"t":"2026-02-23T05:00:00Z","v":7059012,"vw":9.768862},{"c":10.12,"h":10.18,"l":9.55,"n":41350,"o":9.68,"t":"2026-02-24T05:00:00Z","v":5548311,"vw":9.994366},{"c":10.31,"h":10.53,"l":10,"n":82803,"o":10.21,"t":"2026-02-25T05:00:00Z","v":10067812,"vw":10.363392},{"c":8.4,"h":8.71,"l":7.73,"n":164164,"o":7.79,"t":"2026-02-26T05:00:00Z","v":30937568,"vw":8.311826},{"c":7.95,"h":8.3972,"l":7.85,"n":75654,"o":8.21,"t":"2026-02-27T05:00:00Z","v":12418278,"vw":8.077718},{"c":8.65,"h":8.675,"l":7.7248,"n":79601,"o":7.8,"t":"2026-03-02T05:00:00Z","v":12260401,"vw":8.442713},{"c":9.1,"h":9.28,"l":8.3,"n":78313,"o":8.4,"t":"2026-03-03T05:00:00Z","v":9667961,"vw":8.967316},{"c":9.29,"h":9.48,"l":9.14,"n":49464,"o":9.18,"t":"2026-03-04T05:00:00Z","v":6531019,"vw":9.281794},{"c":9.39,"h":9.58,"l":9.1,"n":57573,"o":9.19,"t":"2026-03-05T05:00:00Z","v":6550273,"vw":9.41253},{"c":9.19,"h":9.32,"l":9.05,"n":37244,"o":9.185,"t":"2026-03-06T05:00:00Z","v":4756463,"vw":9.165943},{"c":9.27,"h":9.305,"l":8.831,"n":44751,"o":9,"t":"2026-03-09T04:00:00Z","v":4379281,"vw":9.088406},{"c":8.96,"h":9.34,"l":8.83,"n":38183,"o":9.26,"t":"2026-03-10T04:00:00Z","v":4437756,"vw":9.001358},{"c":9.26,"h":9.42,"l":9.01,"n":39324,"o":9.095,"t":"2026-03-11T04:00:00Z","v":5773518,"vw":9.229018},{"c":8.87,"h":9.3,"l":8.78,"n":40803,"o":9.16,"t":"2026-03-12T04:00:00Z","v":4134338,"vw":8.960725},{"c":8.91,"h":9.04,"l":8.72,"n":42252,"o":8.93,"t":"2026-03-13T04:00:00Z","v":6191899,"vw":8.881061},{"c":8.8,"h":9.03,"l":8.775,"n":42725,"o":9,"t":"2026-03-16T04:00:00Z","v":4575528,"vw":8.857503},{"c":8.81,"h":8.975,"l":8.66,"n":36215,"o":8.785,"t":"2026-03-17T04:00:00Z","v":4191408,"vw":8.855392},{"c":8.61,"h":8.835,"l":8.55,"n":38802,"o":8.65,"t":"2026-03-18T04:00:00Z","v":4058893,"vw":8.65622},{"c":8.67,"h":8.73,"l":8.41,"n":30522,"o":8.45,"t":"2026-03-19T04:00:00Z","v":3653082,"vw":8.579914},{"c":8.47,"h":8.62,"l":8.29,"n":39971,"o":8.58,"t":"2026-03-20T04:00:00Z","v":7029570,"vw":8.453682},{"c":8.72,"h":8.9,"l":8.4,"n":41868,"o":8.4,"t":"2026-03-23T04:00:00Z","v":4931335,"vw":8.710074},{"c":8.29,"h":8.66,"l":8.275,"n":39135,"o":8.6,"t":"2026-03-24T04:00:00Z","v":4299986,"vw":8.396329},{"c":8.28,"h":8.655,"l":8.1,"n":40504,"o":8.51,"t":"2026-03-25T04:00:00Z","v":4734802,"vw":8.287592},{"c":8.31,"h":8.48,"l":8.1476,"n":37688,"o":8.17,"t":"2026-03-26T04:00:00Z","v":4091247,"vw":8.310862},{"c":7.76,"h":8.15,"l":7.7,"n":50239,"o":8.15,"t":"2026-03-27T04:00:00Z","v":6507386,"vw":7.802474},{"c":7.79,"h":7.88,"l":7.675,"n":43844,"o":7.79,"t":"2026-03-30T04:00:00Z","v":6404164,"vw":7.777052},{"c":8.42,"h":8.44,"l":7.96,"n":45747,"o":7.96,"t":"2026-03-31T04:00:00Z","v":5404707,"vw":8.280872},{"c":8.47,"h":8.765,"l":8.45,"n":32450,"o":8.6,"t":"2026-04-01T04:00:00Z","v":3543575,"vw":8.542743},{"c":8.64,"h":8.76,"l":8.25,"n":34074,"o":8.33,"t":"2026-04-02T04:00:00Z","v":3742542,"vw":8.579464},{"c":8.77,"h":8.83,"l":8.6,"n":27353,"o":8.65,"t":"2026-04-06T04:00:00Z","v":3360737,"vw":8.73795},{"c":8.73,"h":8.79,"l":8.46,"n":27583,"o":8.63,"t":"2026-04-07T04:00:00Z","v":2683594,"vw":8.665175},{"c":8.78,"h":9.31,"l":8.745,"n":41643,"o":9.12,"t":"2026-04-08T04:00:00Z","v":5951225,"vw":8.90257},{"c":8.58,"h":8.78,"l":8.36,"n":33158,"o":8.71,"t":"2026-04-09T04:00:00Z","v":3755396,"vw":8.518897},{"c":8.28,"h":8.69,"l":8.22,"n":39148,"o":8.61,"t":"2026-04-10T04:00:00Z","v":4352611,"vw":8.338299},{"c":8.47,"h":8.525,"l":7.9,"n":37080,"o":8.21,"t":"2026-04-13T04:00:00Z","v":4811097,"vw":8.338388},{"c":8.4,"h":8.75,"l":8.36,"n":32090,"o":8.59,"t":"2026-04-14T04:00:00Z","v":4775357,"vw":8.490093},{"c":9.52,"h":9.575,"l":8.54,"n":55140,"o":8.54,"t":"2026-04-15T04:00:00Z","v":7949052,"vw":9.178273},{"c":9.32,"h":9.94,"l":8.965,"n":53101,"o":9.65,"t":"2026-04-16T04:00:00Z","v":7171278,"vw":9.316768},{"c":9.24,"h":9.725,"l":9.17,"n":42338,"o":9.63,"t":"2026-04-17T04:00:00Z","v":5578448,"vw":9.404181},{"c":9.38,"h":9.42,"l":9.0201,"n":27602,"o":9.155,"t":"2026-04-20T04:00:00Z","v":2738443,"vw":9.297194},{"c":9.2,"h":9.71,"l":9.111,"n":36378,"o":9.5,"t":"2026-04-21T04:00:00Z","v":4625996,"vw":9.345156},{"c":9.39,"h":9.4438,"l":9.195,"n":26884,"o":9.32,"t":"2026-04-22T04:00:00Z","v":3095779,"vw":9.31685},{"c":8.54,"h":9.22,"l":8.45,"n":52667,"o":9.22,"t":"2026-04-23T04:00:00Z","v":7080389,"vw":8.715593},{"c":8.64,"h":8.76,"l":8.4921,"n":32750,"o":8.66,"t":"2026-04-24T04:00:00Z","v":4167542,"vw":8.643092},{"c":8.79,"h":8.91,"l":8.58,"n":31570,"o":8.65,"t":"2026-04-27T04:00:00Z","v":3777896,"vw":8.784897},{"c":8.97,"h":9.125,"l":8.71,"n":28869,"o":8.71,"t":"2026-04-28T04:00:00Z","v":3582551,"vw":8.985895},{"c":8.86,"h":8.98,"l":8.6,"n":26378,"o":8.98,"t":"2026-04-29T04:00:00Z","v":3078763,"vw":8.810802},{"c":8.83,"h":8.93,"l":8.6,"n":33246,"o":8.78,"t":"2026-04-30T04:00:00Z","v":3863953,"vw":8.802874},{"c":9.16,"h":9.335,"l":8.8601,"n":41221,"o":9.05,"t":"2026-05-01T04:00:00Z","v":5296257,"vw":9.116519},{"c":9.22,"h":9.4999,"l":9.195,"n":33393,"o":9.21,"t":"2026-05-04T04:00:00Z","v":3481968,"vw":9.295847},{"c":9.41,"h":9.45,"l":9.05,"n":34429,"o":9.26,"t":"2026-05-05T04:00:00Z","v":4382598,"vw":9.291668},{"c":9.6,"h":9.66,"l":9.19,"n":36073,"o":9.32,"t":"2026-05-06T04:00:00Z","v":3989774,"vw":9.499668},{"c":9.58,"h":9.8,"l":9.4693,"n":33661,"o":9.71,"t":"2026-05-07T04:00:00Z","v":3573505,"vw":9.632644},{"c":9.87,"h":9.88,"l":9.2,"n":37955,"o":9.44,"t":"2026-05-08T04:00:00Z","v":4339627,"vw":9.635754},{"c":9.48,"h":9.8499,"l":9.44,"n":41568,"o":9.74,"t":"2026-05-11T04:00:00Z","v":4574738,"vw":9.577432},{"c":8.79,"h":9.4982,"l":8.74,"n":52407,"o":9.49,"t":"2026-05-12T04:00:00Z","v":6539655,"vw":8.920771},{"c":8.65,"h":8.845,"l":8.51,"n":35708,"o":8.7,"t":"2026-05-13T04:00:00Z","v":4254413,"vw":8.700435},{"c":9.03,"h":9.1899,"l":8.6609,"n":43924,"o":8.74,"t":"2026-05-14T04:00:00Z","v":5219038,"vw":8.978376},{"c":8.65,"h":8.965,"l":8.62,"n":38011,"o":8.95,"t":"2026-05-15T04:00:00Z","v":5241280,"vw":8.711713},{"c":8.75,"h":8.835,"l":8.32,"n":41628,"o":8.6,"t":"2026-05-18T04:00:00Z","v":4663386,"vw":8.62772},{"c":8.83,"h":8.97,"l":8.64,"n":37547,"o":8.75,"t":"2026-05-19T04:00:00Z","v":3888845,"vw":8.812555},{"c":9.28,"h":9.305,"l":8.5687,"n":42117,"o":8.75,"t":"2026-05-20T04:00:00Z","v":5002200,"vw":9.113181},{"c":9.33,"h":9.35,"l":9.0533,"n":33237,"o":9.16,"t":"2026-05-21T04:00:00Z","v":3763193,"vw":9.224411},{"c":9.29,"h":9.8,"l":9.1901,"n":39833,"o":9.37,"t":"2026-05-22T04:00:00Z","v":4503330,"vw":9.423113},{"c":9.59,"h":9.83,"l":9.18,"n":57886,"o":9.265,"t":"2026-05-26T04:00:00Z","v":7022648,"vw":9.640069},{"c":9.59,"h":9.66,"l":9.4388,"n":35230,"o":9.48,"t":"2026-05-27T04:00:00Z","v":4403291,"vw":9.549712},{"c":10.22,"h":10.33,"l":9.53,"n":52734,"o":9.67,"t":"2026-05-28T04:00:00Z","v":6586694,"vw":10.107088},{"c":10.77,"h":11.125,"l":10.26,"n":75372,"o":10.455,"t":"2026-05-29T04:00:00Z","v":11016560,"vw":10.766794},{"c":11.75,"h":11.82,"l":10.9,"n":90738,"o":10.9,"t":"2026-06-01T04:00:00Z","v":11525516,"vw":11.530816},{"c":11.18,"h":11.54,"l":11.01,"n":77015,"o":11.36,"t":"2026-06-02T04:00:00Z","v":10175924,"vw":11.264864},{"c":10.71,"h":11.04,"l":10.31,"n":124118,"o":11.03,"t":"2026-06-03T04:00:00Z","v":19125706,"vw":10.617127},{"c":10.58,"h":11.27,"l":10.07,"n":160786,"o":11.22,"t":"2026-06-04T04:00:00Z","v":18204539,"vw":10.619678},{"c":10.43,"h":10.54,"l":9.92,"n":82806,"o":10.48,"t":"2026-06-05T04:00:00Z","v":10299382,"vw":10.277153},{"c":10.6,"h":10.95,"l":10.055,"n":60741,"o":10.43,"t":"2026-06-08T04:00:00Z","v":6278614,"vw":10.617629},{"c":10.79,"h":11.09,"l":10.095,"n":76034,"o":10.5,"t":"2026-06-09T04:00:00Z","v":8211485,"vw":10.614897},{"c":10.8,"h":11.29,"l":10.41,"n":61574,"o":10.68,"t":"2026-06-10T04:00:00Z","v":7461217,"vw":10.917811},{"c":11.27,"h":11.32,"l":10.38,"n":63960,"o":10.79,"t":"2026-06-11T04:00:00Z","v":7115020,"vw":11.013621},{"c":10.9,"h":11.165,"l":10.645,"n":64773,"o":11.05,"t":"2026-06-12T04:00:00Z","v":7079352,"vw":10.870713},{"c":11.03,"h":11.36,"l":10.83,"n":60021,"o":11.0384,"t":"2026-06-15T04:00:00Z","v":7010475,"vw":11.110595},{"c":10.93,"h":11.2,"l":10.632,"n":57238,"o":10.9,"t":"2026-06-16T04:00:00Z","v":6902838,"vw":10.87203},{"c":10.29,"h":11.03,"l":10.235,"n":57063,"o":10.76,"t":"2026-06-17T04:00:00Z","v":7326288,"vw":10.469304},{"c":10.3,"h":10.42,"l":9.98,"n":49391,"o":10.32,"t":"2026-06-18T04:00:00Z","v":6715203,"vw":10.216754},{"c":9.7,"h":10.565,"l":9.67,"n":51396,"o":10.18,"t":"2026-06-22T04:00:00Z","v":6865344,"vw":10.002535},{"c":9.68,"h":9.959,"l":9.6,"n":44685,"o":9.61,"t":"2026-06-23T04:00:00Z","v":5395335,"vw":9.730029},{"c":9.32,"h":9.8,"l":9.29,"n":44230,"o":9.72,"t":"2026-06-24T04:00:00Z","v":5179076,"vw":9.433998},{"c":8.75,"h":9.3107,"l":8.57,"n":62101,"o":9.2,"t":"2026-06-25T04:00:00Z","v":7523726,"vw":8.804976},{"c":8.9,"h":9.055,"l":8.5,"n":48200,"o":8.695,"t":"2026-06-26T04:00:00Z","v":10569622,"vw":8.865406},{"c":8.87,"h":9.2,"l":8.67,"n":42221,"o":9.06,"t":"2026-06-29T04:00:00Z","v":4746094,"vw":8.851562},{"c":9.09,"h":9.22,"l":8.65,"n":38385,"o":8.825,"t":"2026-06-30T04:00:00Z","v":4731888,"vw":9.006548},{"c":9.43,"h":9.66,"l":9.215,"n":44091,"o":9.215,"t":"2026-07-01T04:00:00Z","v":5310042,"vw":9.47518},{"c":9.06,"h":9.58,"l":9.01,"n":43333,"o":9.463,"t":"2026-07-02T04:00:00Z","v":5219366,"vw":9.177485},{"c":9.28,"h":9.55,"l":8.8,"n":44404,"o":8.937,"t":"2026-07-06T04:00:00Z","v":5060514,"vw":9.289287},{"c":8.93,"h":9.5,"l":8.89,"n":35813,"o":9.36,"t":"2026-07-07T04:00:00Z","v":5212176,"vw":9.039736},{"c":8.86,"h":8.985,"l":8.698,"n":34542,"o":8.76,"t":"2026-07-08T04:00:00Z","v":4339855,"vw":8.83864},{"c":9.01,"h":9.01,"l":8.64,"n":31610,"o":8.8,"t":"2026-07-09T04:00:00Z","v":3487276,"vw":8.898246},{"c":8.95,"h":9.28,"l":8.84,"n":36346,"o":9.21,"t":"2026-07-10T04:00:00Z","v":5610084,"vw":9.024618},{"c":9.16,"h":9.2661,"l":8.85,"n":34171,"o":8.95,"t":"2026-07-13T04:00:00Z","v":4664352,"vw":9.123104},{"c":9.15,"h":9.23,"l":8.77,"n":36500,"o":8.96,"t":"2026-07-14T04:00:00Z","v":5776953,"vw":9.090041},{"c":9.14,"h":9.63,"l":9.13,"n":39896,"o":9.28,"t":"2026-07-15T04:00:00Z","v":5719324,"vw":9.32248},{"c":8.91,"h":9.22,"l":8.79,"n":29743,"o":9.14,"t":"2026-07-16T04:00:00Z","v":4006926,"vw":8.940575},{"c":8.82,"h":9.16,"l":8.67,"n":41886,"o":8.765,"t":"2026-07-17T04:00:00Z","v":5981843,"vw":8.896806},{"c":8.61,"h":8.825,"l":8.47,"n":37605,"o":8.735,"t":"2026-07-20T04:00:00Z","v":5562246,"vw":8.6163},{"c":8.59,"h":8.88,"l":8.47,"n":35817,"o":8.505,"t":"2026-07-21T04:00:00Z","v":5164846,"vw":8.654495},{"c":8.19,"h":8.6226,"l":8.0001,"n":43103,"o":8.58,"t":"2026-07-22T04:00:00Z","v":6204707,"vw":8.207874},{"c":8.15,"h":8.182,"l":7.91,"n":40155,"o":8.182,"t":"2026-07-23T04:00:00Z","v":5341650,"vw":8.051527},{"c":8.15,"h":8.36,"l":8.08,"n":29802,"o":8.25,"t":"2026-07-24T04:00:00Z","v":3323630,"vw":8.210613},{"c":8.82,"h":8.96,"l":8.3,"n":53882,"o":8.38,"t":"2026-07-27T04:00:00Z","v":7824508,"vw":8.7631},{"c":8.9,"h":9.235,"l":8.645,"n":50112,"o":8.75,"t":"2026-07-28T04:00:00Z","v":6780405,"vw":8.930506},{"c":8.85,"h":9.0766,"l":8.75,"n":33799,"o":8.9,"t":"2026-07-29T04:00:00Z","v":3652658,"vw":8.895077},{"c":9.07,"h":9.08,"l":8.61,"n":33946,"o":8.75,"t":"2026-07-30T04:00:00Z","v":3681661,"vw":8.923365},{"c":9.18,"h":9.49,"l":9.05,"n":49045,"o":9.08,"t":"2026-07-31T04:00:00Z","v":8656843,"vw":9.197054},{"c":9.73,"h":9.835,"l":9.18,"n":53160,"o":9.33,"t":"2026-08-03T04:00:00Z","v":6039768,"vw":9.619757},{"c":10.05,"h":10.11,"l":9.645,"n":42675,"o":9.69,"t":"2026-08-04T04:00:00Z","v":4160863,"vw":9.957588},{"c":9.91,"h":10.15,"l":9.81,"n":31497,"o":10.025,"t":"2026-08-05T04:00:00Z","v":2995790,"vw":9.912176},{"c":9.86,"h":9.95,"l":9.62,"n":36566,"o":9.75,"t":"2026-08-06T04:00:00Z","v":2827378,"vw":9.819206},{"c":10.22,"h":10.435,"l":9.99,"n":40411,"o":10.03,"t":"2026-08-07T04:00:00Z","v":3899386,"vw":10.232969},{"c":10.4,"h":10.435,"l":10.06,"n":30513,"o":10.13,"t":"2026-08-10T04:00:00Z","v":2844195,"vw":10.335438},{"c":10.63,"h":10.73,"l":10.28,"n":46465,"o":10.44,"t":"2026-08-11T04:00:00Z","v":6083935,"vw":10.541112},{"c":10.08,"h":10.56,"l":10.06,"n":32454,"o":10.5,"t":"2026-08-12T04:00:00Z","v":3636995,"vw":10.190463},{"c":10.18,"h":10.23,"l":9.615,"n":43051,"o":10.115,"t":"2026-08-13T04:00:00Z","v":5074953,"vw":9.969206},{"c":9.93,"h":10.2849,"l":9.725,"n":41874,"o":10.21,"t":"2026-08-14T04:00:00Z","v":4403828,"vw":9.933685},{"c":9.7,"h":9.88,"l":9.5105,"n":32890,"o":9.74,"t":"2026-08-17T04:00:00Z","v":3427145,"vw":9.657273},{"c":9.87,"h":9.89,"l":9.585,"n":30880,"o":9.67,"t":"2026-08-18T04:00:00Z","v":4208061,"vw":9.80356},{"c":10.38,"h":10.415,"l":9.74,"n":38870,"o":9.94,"t":"2026-08-19T04:00:00Z","v":4334040,"vw":10.207188},{"c":10.31,"h":10.4,"l":10.035,"n":38279,"o":10.3,"t":"2026-08-20T04:00:00Z","v":4047422,"vw":10.259589},{"c":10.3,"h":10.67,"l":10.215,"n":52511,"o":10.43,"t":"2026-08-21T04:00:00Z","v":6730474,"vw":10.387031},{"c":10.11,"h":10.34,"l":10.0201,"n":27280,"o":10.2,"t":"2026-08-24T04:00:00Z","v":2532568,"vw":10.165584},{"c":9.79,"h":10.065,"l":9.66,"n":35031,"o":10.03,"t":"2026-08-25T04:00:00Z","v":4045167,"vw":9.82774},{"c":9.7,"h":9.82,"l":9.48,"n":36497,"o":9.6,"t":"2026-08-26T04:00:00Z","v":3821022,"vw":9.644292},{"c":10.33,"h":10.47,"l":9.925,"n":40834,"o":9.93,"t":"2026-08-27T04:00:00Z","v":5143364,"vw":10.280753},{"c":10.53,"h":10.8,"l":10.28,"n":57092,"o":10.28,"t":"2026-08-28T04:00:00Z","v":6506839,"vw":10.512231},{"c":10.82,"h":10.915,"l":10.45,"n":46779,"o":10.55,"t":"2026-08-31T04:00:00Z","v":6438571,"vw":10.740391},{"c":10.34,"h":10.56,"l":10.17,"n":40894,"o":10.47,"t":"2026-09-01T04:00:00Z","v":4775547,"vw":10.329718},{"c":10.52,"h":10.815,"l":10.255,"n":65422,"o":10.3,"t":"2026-09-02T04:00:00Z","v":8497262,"vw":10.559921},{"c":10.9,"h":11.085,"l":10.28,"n":89763,"o":10.745,"t":"2026-09-03T04:00:00Z","v":11944834,"vw":10.771017},{"c":10.46,"h":10.91,"l":10.385,"n":61264,"o":10.91,"t":"2026-09-04T04:00:00Z","v":6958021,"vw":10.576777},{"c":10.51,"h":10.56,"l":10.06,"n":41467,"o":10.2,"t":"2026-09-08T04:00:00Z","v":4829514,"vw":10.401997},{"c":10.38,"h":10.56,"l":10.24,"n":29692,"o":10.51,"t":"2026-09-09T04:00:00Z","v":4822753,"vw":10.374219},{"c":10.47,"h":10.565,"l":10.225,"n":29497,"o":10.3,"t":"2026-09-10T04:00:00Z","v":4044343,"vw":10.437455},{"c":10.54,"h":10.815,"l":10.42,"n":35141,"o":10.52,"t":"2026-09-11T04:00:00Z","v":5130467,"vw":10.553244},{"c":11.17,"h":11.375,"l":10.52,"n":51126,"o":10.52,"t":"2026-09-14T04:00:00Z","v":5661237,"vw":11.116646},{"c":10.79,"h":11.12,"l":10.74,"n":38630,"o":10.97,"t":"2026-09-15T04:00:00Z","v":4408786,"vw":10.898621},{"c":10.56,"h":10.75,"l":10.345,"n":40405,"o":10.75,"t":"2026-09-16T04:00:00Z","v":4476250,"vw":10.533707},{"c":10.78,"h":10.9,"l":10.5,"n":33907,"o":10.63,"t":"2026-09-17T04:00:00Z","v":2933733,"vw":10.756959},{"c":10.48,"h":11.08,"l":10.435,"n":44350,"o":10.85,"t":"2026-09-18T04:00:00Z","v":9743843,"vw":10.603786},{"c":10.84,"h":10.97,"l":10.49,"n":40427,"o":10.68,"t":"2026-09-21T04:00:00Z","v":4233848,"vw":10.829759},{"c":10.85,"h":11.12,"l":10.75,"n":31906,"o":11.04,"t":"2026-09-22T04:00:00Z","v":4015479,"vw":10.854697},{"c":10.86,"h":11.0167,"l":10.64,"n":33437,"o":10.85,"t":"2026-09-23T04:00:00Z","v":3092668,"vw":10.880283},{"c":10.76,"h":10.9635,"l":10.6,"n":26745,"o":10.83,"t":"2026-09-24T04:00:00Z","v":2810335,"vw":10.730177},{"c":10.65,"h":10.815,"l":10.32,"n":37752,"o":10.7,"t":"2026-09-25T04:00:00Z","v":4276665,"vw":10.580278},{"c":10.41,"h":10.539,"l":10.2,"n":27714,"o":10.45,"t":"2026-09-28T04:00:00Z","v":3416394,"vw":10.374356},{"c":10.34,"h":10.74,"l":10.235,"n":32542,"o":10.38,"t":"2026-09-29T04:00:00Z","v":3590426,"vw":10.409545},{"c":10.99,"h":11.06,"l":10.42,"n":43242,"o":10.45,"t":"2026-09-30T04:00:00Z","v":5331134,"vw":10.911242},{"c":11.11,"h":11.275,"l":10.645,"n":51588,"o":10.98,"t":"2026-10-01T04:00:00Z","v":5844823,"vw":11.021601},{"c":11.01,"h":11.38,"l":10.97,"n":36718,"o":11.183,"t":"2026-10-02T04:00:00Z","v":5543739,"vw":11.103873},{"c":11.09,"h":11.2865,"l":10.875,"n":32117,"o":11.05,"t":"2026-10-05T04:00:00Z","v":3693623,"vw":11.152575},{"c":11.24,"h":11.47,"l":11.19,"n":30865,"o":11.24,"t":"2026-10-06T04:00:00Z","v":3689177,"vw":11.32418},{"c":11.23,"h":11.44,"l":11.175,"n":27958,"o":11.19,"t":"2026-10-07T04:00:00Z","v":2980635,"vw":11.286837},{"c":11.34,"h":11.42,"l":10.97,"n":32279,"o":11.18,"t":"2026-10-08T04:00:00Z","v":4450593,"vw":11.220302},{"c":11.53,"h":11.75,"l":11.37,"n":34616,"o":11.37,"t":"2026-10-09T04:00:00Z","v":4474188,"vw":11.610787},{"c":11.61,"h":12.88,"l":11.505,"n":74425,"o":12.3,"t":"2026-10-12T04:00:00Z","v":11654031,"vw":12.012254},{"c":12.01,"h":12.02,"l":11.51,"n":50489,"o":11.63,"t":"2026-10-13T04:00:00Z","v":7130947,"vw":11.859753},{"c":11.67,"h":12.13,"l":11.56,"n":46469,"o":11.9,"t":"2026-10-14T04:00:00Z","v":5332744,"vw":11.74771},{"c":12.16,"h":12.245,"l":11.34,"n":44740,"o":11.435,"t":"2026-10-15T04:00:00Z","v":5641344,"vw":11.967661}],"volatilityBars":[{"c":11.18,"h":11.18,"l":11.18,"n":17,"o":11.18,"t":"2026-10-08T08:00:00Z","v":510,"vw":11.18},{"c":11.19,"h":11.19,"l":11.1,"n":48,"o":11.13,"t":"2026-10-08T08:30:00Z","v":12399,"vw":11.110938},{"c":11.19,"h":11.2,"l":11.19,"n":8,"o":11.2,"t":"2026-10-08T08:45:00Z","v":1818,"vw":11.19092},{"c":11.14,"h":11.15,"l":11.14,"n":5,"o":11.15,"t":"2026-10-08T09:00:00Z","v":466,"vw":11.14689},{"c":11.21,"h":11.21,"l":11.21,"n":4,"o":11.21,"t":"2026-10-08T09:45:00Z","v":300,"vw":11.21},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-08T10:00:00Z","v":351,"vw":11.14},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-08T10:30:00Z","v":2200,"vw":11.15},{"c":11.16,"h":11.16,"l":11.1112,"n":9,"o":11.1112,"t":"2026-10-08T11:00:00Z","v":1770,"vw":11.147432},{"c":11.2176,"h":11.23,"l":11.1455,"n":7,"o":11.1455,"t":"2026-10-08T11:30:00Z","v":1307,"vw":11.173936},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-08T11:45:00Z","v":225,"vw":11.2},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-08T12:00:00Z","v":625,"vw":11.15},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-08T12:15:00Z","v":385,"vw":11.16},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-08T12:30:00Z","v":200,"vw":11.17},{"c":11.16,"h":11.16,"l":11.15,"n":6,"o":11.16,"t":"2026-10-08T13:15:00Z","v":788,"vw":11.155818},{"c":11.0691,"h":11.19,"l":11.03,"n":1182,"o":11.18,"t":"2026-10-08T13:30:00Z","v":170937,"vw":11.117849},{"c":11.08,"h":11.125,"l":11.005,"n":1481,"o":11.065,"t":"2026-10-08T13:45:00Z","v":177844,"vw":11.070301},{"c":11.02,"h":11.07,"l":10.97,"n":1567,"o":11.07,"t":"2026-10-08T14:00:00Z","v":173169,"vw":11.026042},{"c":11.04,"h":11.065,"l":10.99,"n":1137,"o":11.02,"t":"2026-10-08T14:15:00Z","v":149968,"vw":11.014495},{"c":11.04,"h":11.07,"l":11.015,"n":884,"o":11.045,"t":"2026-10-08T14:30:00Z","v":70412,"vw":11.039576},{"c":11.035,"h":11.0695,"l":11.025,"n":672,"o":11.04,"t":"2026-10-08T14:45:00Z","v":60787,"vw":11.03901},{"c":11.045,"h":11.055,"l":11.02,"n":760,"o":11.035,"t":"2026-10-08T15:00:00Z","v":78838,"vw":11.042309},{"c":10.99,"h":11.0593,"l":10.985,"n":1022,"o":11.045,"t":"2026-10-08T15:15:00Z","v":144351,"vw":11.019331},{"c":11.035,"h":11.04,"l":10.975,"n":802,"o":10.985,"t":"2026-10-08T15:30:00Z","v":62435,"vw":10.997928},{"c":11.05,"h":11.08,"l":11.03,"n":653,"o":11.035,"t":"2026-10-08T15:45:00Z","v":57241,"vw":11.054511},{"c":11.025,"h":11.04,"l":11.005,"n":733,"o":11.04,"t":"2026-10-08T16:00:00Z","v":70750,"vw":11.022518},{"c":11.075,"h":11.125,"l":11.02,"n":1042,"o":11.02,"t":"2026-10-08T16:15:00Z","v":102144,"vw":11.064883},{"c":11.065,"h":11.085,"l":11.04,"n":870,"o":11.07,"t":"2026-10-08T16:30:00Z","v":70018,"vw":11.068906},{"c":11.065,"h":11.075,"l":11.01,"n":1000,"o":11.06,"t":"2026-10-08T16:45:00Z","v":83129,"vw":11.050746},{"c":11.11,"h":11.11,"l":11.032,"n":868,"o":11.06,"t":"2026-10-08T17:00:00Z","v":64355,"vw":11.052006},{"c":11.08,"h":11.125,"l":11.025,"n":1195,"o":11.11,"t":"2026-10-08T17:15:00Z","v":93460,"vw":11.074543},{"c":11.14,"h":11.14,"l":11.085,"n":987,"o":11.085,"t":"2026-10-08T17:30:00Z","v":60190,"vw":11.111749},{"c":11.145,"h":11.145,"l":11.1011,"n":1068,"o":11.14,"t":"2026-10-08T17:45:00Z","v":82773,"vw":11.125326},{"c":11.155,"h":11.165,"l":11.115,"n":1077,"o":11.15,"t":"2026-10-08T18:00:00Z","v":80946,"vw":11.137041},{"c":11.245,"h":11.265,"l":11.155,"n":1151,"o":11.155,"t":"2026-10-08T18:15:00Z","v":134805,"vw":11.223424},{"c":11.225,"h":11.255,"l":11.22,"n":999,"o":11.245,"t":"2026-10-08T18:30:00Z","v":70234,"vw":11.236498},{"c":11.253,"h":11.26,"l":11.215,"n":978,"o":11.22,"t":"2026-10-08T18:45:00Z","v":64211,"vw":11.237232},{"c":11.235,"h":11.27,"l":11.205,"n":1592,"o":11.25,"t":"2026-10-08T19:00:00Z","v":137594,"vw":11.245275},{"c":11.32,"h":11.3501,"l":11.235,"n":1551,"o":11.2372,"t":"2026-10-08T19:15:00Z","v":114587,"vw":11.321407},{"c":11.38,"h":11.385,"l":11.305,"n":2094,"o":11.32,"t":"2026-10-08T19:30:00Z","v":137592,"vw":11.343966},{"c":11.33,"h":11.42,"l":11.33,"n":4460,"o":11.375,"t":"2026-10-08T19:45:00Z","v":480973,"vw":11.382809},{"c":11.25,"h":11.38,"l":11.25,"n":96,"o":11.34,"t":"2026-10-08T20:00:00Z","v":1425257,"vw":11.339997},{"c":11.3,"h":11.3021,"l":11.3,"n":4,"o":11.3021,"t":"2026-10-08T20:15:00Z","v":1111,"vw":11.300191},{"c":11.31,"h":11.31,"l":11.31,"n":7,"o":11.31,"t":"2026-10-08T20:30:00Z","v":1700,"vw":11.31},{"c":11.2307,"h":11.2307,"l":11.2307,"n":1,"o":11.2307,"t":"2026-10-08T20:45:00Z","v":250,"vw":11.2307},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-08T21:15:00Z","v":250,"vw":11.27},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-08T21:30:00Z","v":100,"vw":11.32},{"c":11.3474,"h":11.3474,"l":11.32,"n":9,"o":11.32,"t":"2026-10-08T22:15:00Z","v":1200,"vw":11.334393},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-08T23:45:00Z","v":100,"vw":11.24},{"c":11.37,"h":11.37,"l":11.37,"n":14,"o":11.37,"t":"2026-10-09T08:00:00Z","v":553,"vw":11.37},{"c":11.39,"h":11.39,"l":11.39,"n":6,"o":11.39,"t":"2026-10-09T08:45:00Z","v":1141,"vw":11.39},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-09T10:30:00Z","v":249,"vw":11.41},{"c":11.42,"h":11.42,"l":11.4,"n":10,"o":11.4,"t":"2026-10-09T11:00:00Z","v":1203,"vw":11.403436},{"c":11.4,"h":11.4,"l":11.4,"n":6,"o":11.4,"t":"2026-10-09T11:15:00Z","v":474,"vw":11.4},{"c":11.47,"h":11.47,"l":11.37,"n":2,"o":11.37,"t":"2026-10-09T11:45:00Z","v":390,"vw":11.444359},{"c":11.37,"h":11.4699,"l":11.37,"n":7,"o":11.454,"t":"2026-10-09T12:15:00Z","v":516,"vw":11.424671},{"c":11.37,"h":11.47,"l":11.37,"n":11,"o":11.45,"t":"2026-10-09T12:30:00Z","v":847,"vw":11.416619},{"c":11.45,"h":11.45,"l":11.37,"n":15,"o":11.41,"t":"2026-10-09T12:45:00Z","v":1786,"vw":11.425454},{"c":11.39,"h":11.4431,"l":11.38,"n":35,"o":11.4431,"t":"2026-10-09T13:15:00Z","v":2168,"vw":11.393006},{"c":11.515,"h":11.545,"l":11.37,"n":1782,"o":11.37,"t":"2026-10-09T13:30:00Z","v":223632,"vw":11.489809},{"c":11.585,"h":11.65,"l":11.51,"n":1725,"o":11.51,"t":"2026-10-09T13:45:00Z","v":255734,"vw":11.582781},{"c":11.63,"h":11.695,"l":11.54,"n":1594,"o":11.5852,"t":"2026-10-09T14:00:00Z","v":177917,"vw":11.614865},{"c":11.615,"h":11.645,"l":11.575,"n":1277,"o":11.63,"t":"2026-10-09T14:15:00Z","v":117568,"vw":11.617173},{"c":11.665,"h":11.705,"l":11.59,"n":1465,"o":11.615,"t":"2026-10-09T14:30:00Z","v":169504,"vw":11.641551},{"c":11.685,"h":11.7193,"l":11.635,"n":1171,"o":11.665,"t":"2026-10-09T14:45:00Z","v":156376,"vw":11.676492},{"c":11.675,"h":11.7,"l":11.615,"n":933,"o":11.69,"t":"2026-10-09T15:00:00Z","v":106767,"vw":11.645868},{"c":11.705,"h":11.75,"l":11.66,"n":1023,"o":11.68,"t":"2026-10-09T15:15:00Z","v":127993,"vw":11.713778},{"c":11.685,"h":11.745,"l":11.685,"n":1070,"o":11.705,"t":"2026-10-09T15:30:00Z","v":124489,"vw":11.714018},{"c":11.7,"h":11.71,"l":11.67,"n":879,"o":11.685,"t":"2026-10-09T15:45:00Z","v":94645,"vw":11.691605},{"c":11.645,"h":11.695,"l":11.625,"n":1064,"o":11.69,"t":"2026-10-09T16:00:00Z","v":116225,"vw":11.652411},{"c":11.705,"h":11.709,"l":11.64,"n":595,"o":11.645,"t":"2026-10-09T16:15:00Z","v":72790,"vw":11.673088},{"c":11.685,"h":11.71,"l":11.675,"n":527,"o":11.705,"t":"2026-10-09T16:30:00Z","v":45126,"vw":11.692862},{"c":11.67,"h":11.6818,"l":11.645,"n":865,"o":11.68,"t":"2026-10-09T16:45:00Z","v":126507,"vw":11.662378},{"c":11.665,"h":11.68,"l":11.65,"n":630,"o":11.66,"t":"2026-10-09T17:00:00Z","v":72026,"vw":11.659966},{"c":11.68,"h":11.68,"l":11.66,"n":525,"o":11.665,"t":"2026-10-09T17:15:00Z","v":32969,"vw":11.673242},{"c":11.655,"h":11.68,"l":11.65,"n":1025,"o":11.675,"t":"2026-10-09T17:30:00Z","v":131733,"vw":11.660611},{"c":11.645,"h":11.68,"l":11.62,"n":1364,"o":11.65,"t":"2026-10-09T17:45:00Z","v":182594,"vw":11.649463},{"c":11.7003,"h":11.7251,"l":11.63,"n":1632,"o":11.645,"t":"2026-10-09T18:00:00Z","v":244621,"vw":11.678197},{"c":11.665,"h":11.725,"l":11.66,"n":1400,"o":11.705,"t":"2026-10-09T18:15:00Z","v":175024,"vw":11.699128},{"c":11.665,"h":11.67,"l":11.64,"n":1006,"o":11.665,"t":"2026-10-09T18:30:00Z","v":87809,"vw":11.655957},{"c":11.64,"h":11.675,"l":11.61,"n":1696,"o":11.665,"t":"2026-10-09T18:45:00Z","v":192964,"vw":11.645453},{"c":11.63,"h":11.65,"l":11.625,"n":912,"o":11.64,"t":"2026-10-09T19:00:00Z","v":87458,"vw":11.635452},{"c":11.591,"h":11.645,"l":11.585,"n":1354,"o":11.635,"t":"2026-10-09T19:15:00Z","v":102077,"vw":11.61726},{"c":11.555,"h":11.61,"l":11.54,"n":1580,"o":11.59,"t":"2026-10-09T19:30:00Z","v":144719,"vw":11.570576},{"c":11.52,"h":11.56,"l":11.48,"n":5022,"o":11.555,"t":"2026-10-09T19:45:00Z","v":616341,"vw":11.51507},{"c":11.54,"h":11.54,"l":11.53,"n":51,"o":11.53,"t":"2026-10-09T20:00:00Z","v":467282,"vw":11.530002},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-09T20:30:00Z","v":304,"vw":11.5},{"c":11.46,"h":11.5,"l":11.46,"n":3,"o":11.5,"t":"2026-10-09T20:45:00Z","v":555,"vw":11.490991},{"c":11.5,"h":11.5,"l":11.5,"n":13,"o":11.5,"t":"2026-10-09T21:00:00Z","v":3000,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-09T21:15:00Z","v":579,"vw":11.51},{"c":11.53,"h":11.53,"l":11.5,"n":8,"o":11.5,"t":"2026-10-09T21:30:00Z","v":1161,"vw":11.5135},{"c":11.5935,"h":11.5935,"l":11.5935,"n":1,"o":11.5935,"t":"2026-10-09T22:45:00Z","v":100,"vw":11.5935},{"c":11.5,"h":11.6,"l":11.5,"n":2,"o":11.6,"t":"2026-10-09T23:15:00Z","v":200,"vw":11.55},{"c":11.4787,"h":11.4787,"l":11.4787,"n":1,"o":11.4787,"t":"2026-10-09T23:45:00Z","v":105,"vw":11.4787},{"c":11.55,"h":11.55,"l":11.529,"n":56,"o":11.529,"t":"2026-10-12T08:00:00Z","v":1520,"vw":11.536977},{"c":11.5003,"h":11.51,"l":11.5003,"n":8,"o":11.51,"t":"2026-10-12T08:45:00Z","v":1000,"vw":11.50515},{"c":11.49,"h":11.49,"l":11.47,"n":15,"o":11.47,"t":"2026-10-12T09:00:00Z","v":292,"vw":11.480909},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-12T09:30:00Z","v":400,"vw":11.54},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-12T10:15:00Z","v":200,"vw":11.57},{"c":11.83,"h":11.85,"l":11.58,"n":245,"o":11.59,"t":"2026-10-12T10:45:00Z","v":35312,"vw":11.752045},{"c":12.025,"h":12.07,"l":11.8,"n":342,"o":11.81,"t":"2026-10-12T11:00:00Z","v":48639,"vw":11.952245},{"c":12.0101,"h":12.09,"l":12,"n":59,"o":12.02,"t":"2026-10-12T11:15:00Z","v":9133,"vw":12.023158},{"c":12.01,"h":12.01,"l":11.9567,"n":73,"o":12.01,"t":"2026-10-12T11:30:00Z","v":7718,"vw":11.993216},{"c":12.0261,"h":12.0499,"l":11.95,"n":43,"o":12.02,"t":"2026-10-12T11:45:00Z","v":13738,"vw":12.015658},{"c":12.01,"h":12.022,"l":11.98,"n":25,"o":12.022,"t":"2026-10-12T12:00:00Z","v":2287,"vw":11.993768},{"c":11.98,"h":12.04,"l":11.97,"n":17,"o":11.97,"t":"2026-10-12T12:15:00Z","v":1515,"vw":11.999378},{"c":12.04,"h":12.04,"l":11.951,"n":78,"o":11.97,"t":"2026-10-12T12:30:00Z","v":10639,"vw":11.987664},{"c":12,"h":12.0662,"l":12,"n":85,"o":12.0381,"t":"2026-10-12T12:45:00Z","v":17541,"vw":12.026138},{"c":12.05,"h":12.05,"l":12,"n":27,"o":12,"t":"2026-10-12T13:00:00Z","v":3293,"vw":12.033581},{"c":12.35,"h":12.37,"l":12.05,"n":584,"o":12.05,"t":"2026-10-12T13:15:00Z","v":132317,"vw":12.200691},{"c":12.525,"h":12.88,"l":12.11,"n":14069,"o":12.3,"t":"2026-10-12T13:30:00Z","v":2602580,"vw":12.537901},{"c":12.235,"h":12.5797,"l":12.15,"n":5229,"o":12.5399,"t":"2026-10-12T13:45:00Z","v":823964,"vw":12.31031},{"c":12.015,"h":12.29,"l":12,"n":6385,"o":12.235,"t":"2026-10-12T14:00:00Z","v":766957,"vw":12.131317},{"c":11.875,"h":12.04,"l":11.79,"n":4192,"o":12.015,"t":"2026-10-12T14:15:00Z","v":629756,"vw":11.926535},{"c":11.915,"h":11.965,"l":11.835,"n":3218,"o":11.87,"t":"2026-10-12T14:30:00Z","v":473300,"vw":11.905064},{"c":11.955,"h":12.015,"l":11.9111,"n":2498,"o":11.915,"t":"2026-10-12T14:45:00Z","v":341796,"vw":11.972777},{"c":11.93,"h":12.0598,"l":11.87,"n":3654,"o":11.955,"t":"2026-10-12T15:00:00Z","v":448592,"vw":11.965652},{"c":11.985,"h":12,"l":11.935,"n":1664,"o":11.935,"t":"2026-10-12T15:15:00Z","v":165531,"vw":11.961425},{"c":11.8929,"h":11.99,"l":11.89,"n":1460,"o":11.99,"t":"2026-10-12T15:30:00Z","v":178821,"vw":11.926657},{"c":11.865,"h":11.92,"l":11.845,"n":1701,"o":11.895,"t":"2026-10-12T15:45:00Z","v":181720,"vw":11.89062},{"c":11.805,"h":11.87,"l":11.79,"n":1778,"o":11.865,"t":"2026-10-12T16:00:00Z","v":212222,"vw":11.817189},{"c":11.835,"h":11.835,"l":11.73,"n":2210,"o":11.805,"t":"2026-10-12T16:15:00Z","v":387190,"vw":11.768188},{"c":11.815,"h":11.865,"l":11.805,"n":1288,"o":11.835,"t":"2026-10-12T16:30:00Z","v":138392,"vw":11.835142},{"c":11.84,"h":11.885,"l":11.79,"n":1585,"o":11.82,"t":"2026-10-12T16:45:00Z","v":239122,"vw":11.848392},{"c":11.85,"h":11.88,"l":11.84,"n":1126,"o":11.845,"t":"2026-10-12T17:00:00Z","v":107436,"vw":11.855367},{"c":11.845,"h":11.875,"l":11.8411,"n":996,"o":11.845,"t":"2026-10-12T17:15:00Z","v":53904,"vw":11.856063},{"c":11.825,"h":11.8475,"l":11.8,"n":1032,"o":11.8475,"t":"2026-10-12T17:30:00Z","v":93245,"vw":11.819592},{"c":11.765,"h":11.83,"l":11.75,"n":1215,"o":11.825,"t":"2026-10-12T17:45:00Z","v":104633,"vw":11.797893},{"c":11.74,"h":11.8,"l":11.74,"n":1075,"o":11.765,"t":"2026-10-12T18:00:00Z","v":82223,"vw":11.76283},{"c":11.715,"h":11.755,"l":11.705,"n":1355,"o":11.745,"t":"2026-10-12T18:15:00Z","v":122462,"vw":11.728187},{"c":11.71,"h":11.73,"l":11.66,"n":1159,"o":11.7199,"t":"2026-10-12T18:30:00Z","v":130831,"vw":11.696659},{"c":11.72,"h":11.74,"l":11.695,"n":1269,"o":11.71,"t":"2026-10-12T18:45:00Z","v":194121,"vw":11.716416},{"c":11.62,"h":11.72,"l":11.61,"n":1387,"o":11.72,"t":"2026-10-12T19:00:00Z","v":169598,"vw":11.65156},{"c":11.628,"h":11.65,"l":11.56,"n":1620,"o":11.615,"t":"2026-10-12T19:15:00Z","v":169645,"vw":11.599264},{"c":11.555,"h":11.669,"l":11.55,"n":2106,"o":11.63,"t":"2026-10-12T19:30:00Z","v":216699,"vw":11.609844},{"c":11.61,"h":11.615,"l":11.505,"n":7144,"o":11.555,"t":"2026-10-12T19:45:00Z","v":906949,"vw":11.578837},{"c":11.61,"h":11.6108,"l":11.6,"n":62,"o":11.61,"t":"2026-10-12T20:00:00Z","v":1407336,"vw":11.609998},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-12T20:15:00Z","v":130,"vw":11.6},{"c":11.61,"h":11.6592,"l":11.61,"n":5,"o":11.6592,"t":"2026-10-12T20:30:00Z","v":5508,"vw":11.611345},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-12T20:45:00Z","v":139,"vw":11.6},{"c":11.67,"h":11.67,"l":11.605,"n":3,"o":11.605,"t":"2026-10-12T21:30:00Z","v":926,"vw":11.654136},{"c":11.64,"h":11.64,"l":11.605,"n":7,"o":11.605,"t":"2026-10-12T22:45:00Z","v":451,"vw":11.617375},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-12T23:00:00Z","v":2588,"vw":11.57},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-12T23:30:00Z","v":300,"vw":11.61},{"c":11.6,"h":11.6276,"l":11.5915,"n":12,"o":11.6062,"t":"2026-10-12T23:45:00Z","v":5664,"vw":11.624971},{"c":11.55,"h":11.59,"l":11.49,"n":95,"o":11.58,"t":"2026-10-13T08:00:00Z","v":12395,"vw":11.518147},{"c":11.4752,"h":11.56,"l":11.4752,"n":15,"o":11.56,"t":"2026-10-13T08:45:00Z","v":2412,"vw":11.52359},{"c":11.6293,"h":11.6293,"l":11.6293,"n":2,"o":11.6293,"t":"2026-10-13T09:00:00Z","v":600,"vw":11.6293},{"c":11.5,"h":11.52,"l":11.5,"n":4,"o":11.52,"t":"2026-10-13T09:15:00Z","v":500,"vw":11.510417},{"c":11.6037,"h":11.6037,"l":11.6037,"n":10,"o":11.6037,"t":"2026-10-13T11:00:00Z","v":168,"vw":11.6037},{"c":11.647,"h":11.647,"l":11.59,"n":9,"o":11.6138,"t":"2026-10-13T11:15:00Z","v":911,"vw":11.607962},{"c":11.66,"h":11.66,"l":11.6368,"n":4,"o":11.6368,"t":"2026-10-13T11:30:00Z","v":334,"vw":11.65072},{"c":11.5286,"h":11.62,"l":11.5286,"n":3,"o":11.62,"t":"2026-10-13T11:45:00Z","v":655,"vw":11.590984},{"c":11.5,"h":11.51,"l":11.5,"n":19,"o":11.51,"t":"2026-10-13T12:00:00Z","v":12233,"vw":11.500208},{"c":11.49,"h":11.49,"l":11.48,"n":10,"o":11.48,"t":"2026-10-13T12:15:00Z","v":1437,"vw":11.481434},{"c":11.53,"h":11.53,"l":11.48,"n":4,"o":11.48,"t":"2026-10-13T12:30:00Z","v":290,"vw":11.497857},{"c":11.38,"h":11.96,"l":11.22,"n":816,"o":11.59,"t":"2026-10-13T12:45:00Z","v":132208,"vw":11.638153},{"c":11.2718,"h":11.6,"l":11.2718,"n":42,"o":11.39,"t":"2026-10-13T13:00:00Z","v":6392,"vw":11.341127},{"c":11.6,"h":11.67,"l":11.31,"n":37,"o":11.31,"t":"2026-10-13T13:15:00Z","v":4075,"vw":11.566499},{"c":11.6999,"h":11.7717,"l":11.51,"n":2632,"o":11.63,"t":"2026-10-13T13:30:00Z","v":332432,"vw":11.623835},{"c":11.669,"h":11.83,"l":11.64,"n":2266,"o":11.695,"t":"2026-10-13T13:45:00Z","v":311287,"vw":11.740404},{"c":11.67,"h":11.74,"l":11.6414,"n":1519,"o":11.66,"t":"2026-10-13T14:00:00Z","v":118889,"vw":11.68933},{"c":11.71,"h":11.765,"l":11.645,"n":1658,"o":11.665,"t":"2026-10-13T14:15:00Z","v":150329,"vw":11.710517},{"c":11.665,"h":11.745,"l":11.565,"n":2209,"o":11.705,"t":"2026-10-13T14:30:00Z","v":253415,"vw":11.651778},{"c":11.71,"h":11.805,"l":11.66,"n":1516,"o":11.66,"t":"2026-10-13T14:45:00Z","v":139959,"vw":11.72551},{"c":11.7881,"h":11.79,"l":11.69,"n":1717,"o":11.715,"t":"2026-10-13T15:00:00Z","v":165837,"vw":11.749476},{"c":11.795,"h":11.81,"l":11.74,"n":1269,"o":11.785,"t":"2026-10-13T15:15:00Z","v":141442,"vw":11.788326},{"c":11.775,"h":11.8,"l":11.76,"n":1057,"o":11.795,"t":"2026-10-13T15:30:00Z","v":74734,"vw":11.777949},{"c":11.75,"h":11.785,"l":11.74,"n":1036,"o":11.775,"t":"2026-10-13T15:45:00Z","v":84904,"vw":11.76307},{"c":11.815,"h":11.825,"l":11.745,"n":1424,"o":11.75,"t":"2026-10-13T16:00:00Z","v":146093,"vw":11.78506},{"c":11.81,"h":11.86,"l":11.8,"n":1702,"o":11.815,"t":"2026-10-13T16:15:00Z","v":398471,"vw":11.840477},{"c":11.785,"h":11.85,"l":11.775,"n":1401,"o":11.815,"t":"2026-10-13T16:30:00Z","v":243437,"vw":11.814383},{"c":11.765,"h":11.79,"l":11.75,"n":976,"o":11.79,"t":"2026-10-13T16:45:00Z","v":94307,"vw":11.766448},{"c":11.785,"h":11.8,"l":11.74,"n":841,"o":11.76,"t":"2026-10-13T17:00:00Z","v":89873,"vw":11.776836},{"c":11.835,"h":11.855,"l":11.77,"n":1547,"o":11.78,"t":"2026-10-13T17:15:00Z","v":192094,"vw":11.814589},{"c":11.905,"h":11.94,"l":11.79,"n":3327,"o":11.83,"t":"2026-10-13T17:30:00Z","v":503831,"vw":11.878662},{"c":11.875,"h":11.905,"l":11.855,"n":1309,"o":11.905,"t":"2026-10-13T17:45:00Z","v":136682,"vw":11.873584},{"c":11.925,"h":11.935,"l":11.86,"n":1699,"o":11.87,"t":"2026-10-13T18:00:00Z","v":209311,"vw":11.897206},{"c":11.875,"h":11.9259,"l":11.855,"n":1460,"o":11.925,"t":"2026-10-13T18:15:00Z","v":223001,"vw":11.896021},{"c":11.88,"h":11.9,"l":11.865,"n":1158,"o":11.8773,"t":"2026-10-13T18:30:00Z","v":129024,"vw":11.886594},{"c":11.895,"h":11.95,"l":11.86,"n":1433,"o":11.89,"t":"2026-10-13T18:45:00Z","v":162549,"vw":11.901211},{"c":11.9,"h":11.91,"l":11.83,"n":2008,"o":11.895,"t":"2026-10-13T19:00:00Z","v":240645,"vw":11.870766},{"c":11.895,"h":11.935,"l":11.89,"n":1633,"o":11.9,"t":"2026-10-13T19:15:00Z","v":178623,"vw":11.914445},{"c":11.985,"h":12,"l":11.865,"n":2747,"o":11.895,"t":"2026-10-13T19:30:00Z","v":376002,"vw":11.938903},{"c":12.005,"h":12.02,"l":11.95,"n":7413,"o":11.985,"t":"2026-10-13T19:45:00Z","v":1369346,"vw":11.984716},{"c":12.01,"h":12.01,"l":11.99,"n":46,"o":11.99,"t":"2026-10-13T20:00:00Z","v":474787,"vw":12.009993},{"c":12,"h":12,"l":12,"n":7,"o":12,"t":"2026-10-13T20:15:00Z","v":631,"vw":12},{"c":11.9155,"h":12.01,"l":11.9,"n":7,"o":11.92,"t":"2026-10-13T20:30:00Z","v":2936,"vw":11.966799},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-13T20:45:00Z","v":100,"vw":11.9},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-13T21:00:00Z","v":125,"vw":11.98},{"c":11.97,"h":11.97,"l":11.96,"n":4,"o":11.96,"t":"2026-10-13T21:45:00Z","v":259,"vw":11.965357},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-13T22:15:00Z","v":210,"vw":11.96},{"c":11.99,"h":11.99,"l":11.9256,"n":7,"o":11.95,"t":"2026-10-13T22:30:00Z","v":903,"vw":11.952764},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-13T23:00:00Z","v":100,"vw":11.98},{"c":11.95,"h":11.9692,"l":11.95,"n":5,"o":11.9692,"t":"2026-10-13T23:30:00Z","v":5715,"vw":11.967179},{"c":11.9229,"h":11.9229,"l":11.9229,"n":1,"o":11.9229,"t":"2026-10-13T23:45:00Z","v":117,"vw":11.9229},{"c":12.01,"h":12.03,"l":12.01,"n":49,"o":12.01,"t":"2026-10-14T08:00:00Z","v":1587,"vw":12.015238},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-14T09:00:00Z","v":134,"vw":12.01},{"c":12.04,"h":12.04,"l":12.03,"n":12,"o":12.03,"t":"2026-10-14T10:30:00Z","v":394,"vw":12.035714},{"c":12.05,"h":12.05,"l":12.05,"n":11,"o":12.05,"t":"2026-10-14T10:45:00Z","v":200,"vw":12.05},{"c":12,"h":12.01,"l":12,"n":36,"o":12.01,"t":"2026-10-14T11:00:00Z","v":963,"vw":12.005562},{"c":12.01,"h":12.01,"l":12.01,"n":5,"o":12.01,"t":"2026-10-14T11:15:00Z","v":506,"vw":12.01},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-14T11:30:00Z","v":100,"vw":12},{"c":11.9636,"h":12.01,"l":11.9636,"n":31,"o":12,"t":"2026-10-14T11:45:00Z","v":6963,"vw":12.005833},{"c":11.99,"h":12,"l":11.96,"n":14,"o":12,"t":"2026-10-14T12:00:00Z","v":2325,"vw":11.991136},{"c":12.0829,"h":12.0829,"l":12.0829,"n":1,"o":12.0829,"t":"2026-10-14T12:15:00Z","v":100,"vw":12.0829},{"c":11.92,"h":11.97,"l":11.92,"n":58,"o":11.97,"t":"2026-10-14T12:30:00Z","v":4016,"vw":11.937676},{"c":11.88,"h":11.95,"l":11.79,"n":20,"o":11.92,"t":"2026-10-14T12:45:00Z","v":2354,"vw":11.915126},{"c":11.91,"h":11.94,"l":11.8065,"n":35,"o":11.86,"t":"2026-10-14T13:00:00Z","v":7153,"vw":11.844412},{"c":11.84,"h":11.89,"l":11.72,"n":10,"o":11.7698,"t":"2026-10-14T13:15:00Z","v":3316,"vw":11.793122},{"c":12.02,"h":12.13,"l":11.7,"n":3294,"o":11.89,"t":"2026-10-14T13:30:00Z","v":457475,"vw":11.996862},{"c":11.8,"h":12.04,"l":11.79,"n":2824,"o":12.02,"t":"2026-10-14T13:45:00Z","v":363746,"vw":11.938438},{"c":11.665,"h":11.8,"l":11.615,"n":2271,"o":11.8,"t":"2026-10-14T14:00:00Z","v":207675,"vw":11.687852},{"c":11.68,"h":11.705,"l":11.6001,"n":1491,"o":11.67,"t":"2026-10-14T14:15:00Z","v":120023,"vw":11.661181},{"c":11.67,"h":11.755,"l":11.625,"n":1681,"o":11.67,"t":"2026-10-14T14:30:00Z","v":134114,"vw":11.686365},{"c":11.665,"h":11.715,"l":11.65,"n":1660,"o":11.67,"t":"2026-10-14T14:45:00Z","v":123781,"vw":11.677335},{"c":11.565,"h":11.665,"l":11.56,"n":1562,"o":11.665,"t":"2026-10-14T15:00:00Z","v":166800,"vw":11.592866},{"c":11.605,"h":11.65,"l":11.5675,"n":1044,"o":11.5685,"t":"2026-10-14T15:15:00Z","v":90561,"vw":11.609252},{"c":11.635,"h":11.66,"l":11.595,"n":1197,"o":11.605,"t":"2026-10-14T15:30:00Z","v":107631,"vw":11.631992},{"c":11.715,"h":11.715,"l":11.63,"n":1511,"o":11.64,"t":"2026-10-14T15:45:00Z","v":162642,"vw":11.678407},{"c":11.835,"h":11.925,"l":11.705,"n":2067,"o":11.72,"t":"2026-10-14T16:00:00Z","v":278706,"vw":11.821815},{"c":11.79,"h":11.84,"l":11.76,"n":1851,"o":11.84,"t":"2026-10-14T16:15:00Z","v":228939,"vw":11.776257},{"c":11.855,"h":11.885,"l":11.77,"n":1882,"o":11.785,"t":"2026-10-14T16:30:00Z","v":183506,"vw":11.821517},{"c":11.785,"h":11.865,"l":11.775,"n":1326,"o":11.86,"t":"2026-10-14T16:45:00Z","v":141485,"vw":11.817273},{"c":11.765,"h":11.845,"l":11.75,"n":1192,"o":11.79,"t":"2026-10-14T17:00:00Z","v":149293,"vw":11.794081},{"c":11.715,"h":11.78,"l":11.71,"n":1273,"o":11.765,"t":"2026-10-14T17:15:00Z","v":127349,"vw":11.747974},{"c":11.765,"h":11.77,"l":11.7,"n":1471,"o":11.715,"t":"2026-10-14T17:30:00Z","v":138206,"vw":11.723098},{"c":11.705,"h":11.78,"l":11.6985,"n":1246,"o":11.765,"t":"2026-10-14T17:45:00Z","v":118674,"vw":11.721371},{"c":11.725,"h":11.76,"l":11.685,"n":1617,"o":11.71,"t":"2026-10-14T18:00:00Z","v":193009,"vw":11.708772},{"c":11.645,"h":11.735,"l":11.63,"n":1087,"o":11.73,"t":"2026-10-14T18:15:00Z","v":94734,"vw":11.669859},{"c":11.635,"h":11.67,"l":11.62,"n":1308,"o":11.645,"t":"2026-10-14T18:30:00Z","v":107375,"vw":11.64455},{"c":11.67,"h":11.675,"l":11.635,"n":1292,"o":11.635,"t":"2026-10-14T18:45:00Z","v":104495,"vw":11.658558},{"c":11.61,"h":11.66,"l":11.6,"n":1352,"o":11.66,"t":"2026-10-14T19:00:00Z","v":118058,"vw":11.622947},{"c":11.71,"h":11.75,"l":11.615,"n":1615,"o":11.615,"t":"2026-10-14T19:15:00Z","v":153797,"vw":11.697625},{"c":11.675,"h":11.735,"l":11.655,"n":1959,"o":11.71,"t":"2026-10-14T19:30:00Z","v":218444,"vw":11.697088},{"c":11.68,"h":11.715,"l":11.645,"n":4624,"o":11.68,"t":"2026-10-14T19:45:00Z","v":603307,"vw":11.670926},{"c":11.77,"h":11.77,"l":11.56,"n":60,"o":11.67,"t":"2026-10-14T20:00:00Z","v":391967,"vw":11.669961},{"c":11.8,"h":11.8,"l":11.8,"n":6,"o":11.8,"t":"2026-10-14T20:15:00Z","v":234,"vw":11.8},{"c":11.6516,"h":11.6516,"l":11.65,"n":3,"o":11.65,"t":"2026-10-14T20:30:00Z","v":1235,"vw":11.651297},{"c":11.6732,"h":11.798,"l":11.6732,"n":2,"o":11.798,"t":"2026-10-14T20:45:00Z","v":202,"vw":11.734982},{"c":11.65,"h":11.67,"l":11.65,"n":10,"o":11.67,"t":"2026-10-14T21:15:00Z","v":3118,"vw":11.667888},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-14T21:30:00Z","v":577,"vw":11.56},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-14T21:45:00Z","v":101,"vw":11.69},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-14T22:15:00Z","v":132,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-10-14T22:30:00Z","v":190,"vw":11.56},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-14T22:45:00Z","v":100,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-14T23:00:00Z","v":100,"vw":11.57},{"c":11.57,"h":11.5709,"l":11.57,"n":4,"o":11.5709,"t":"2026-10-14T23:15:00Z","v":2301,"vw":11.570391},{"c":11.6,"h":11.7,"l":11.56,"n":28,"o":11.56,"t":"2026-10-14T23:45:00Z","v":4253,"vw":11.642811},{"c":11.47,"h":11.56,"l":11.47,"n":18,"o":11.56,"t":"2026-10-15T08:00:00Z","v":1148,"vw":11.50907},{"c":11.525,"h":11.525,"l":11.525,"n":1,"o":11.525,"t":"2026-10-15T08:45:00Z","v":100,"vw":11.525},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-15T09:00:00Z","v":101,"vw":11.5},{"c":11.494,"h":11.494,"l":11.49,"n":6,"o":11.49,"t":"2026-10-15T09:30:00Z","v":400,"vw":11.492},{"c":11.49,"h":11.49,"l":11.49,"n":3,"o":11.49,"t":"2026-10-15T09:45:00Z","v":1200,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":3,"o":11.49,"t":"2026-10-15T10:00:00Z","v":200,"vw":11.49},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-15T10:15:00Z","v":245,"vw":11.5},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-15T10:45:00Z","v":200,"vw":11.49},{"c":11.47,"h":11.5,"l":11.452,"n":44,"o":11.48,"t":"2026-10-15T11:00:00Z","v":4916,"vw":11.474247},{"c":11.38,"h":11.47,"l":11.26,"n":36,"o":11.26,"t":"2026-10-15T11:15:00Z","v":5229,"vw":11.430321},{"c":11.4923,"h":11.4923,"l":11.45,"n":15,"o":11.48,"t":"2026-10-15T11:30:00Z","v":3352,"vw":11.470266},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-15T11:45:00Z","v":512,"vw":11.48},{"c":11.44,"h":11.5,"l":11.44,"n":5,"o":11.44,"t":"2026-10-15T12:00:00Z","v":851,"vw":11.450588},{"c":11.3,"h":11.4485,"l":11.26,"n":28,"o":11.4485,"t":"2026-10-15T12:30:00Z","v":3078,"vw":11.330653},{"c":11.42,"h":11.4201,"l":11.3,"n":12,"o":11.3,"t":"2026-10-15T12:45:00Z","v":2589,"vw":11.358883},{"c":11.32,"h":11.49,"l":11.32,"n":6,"o":11.49,"t":"2026-10-15T13:00:00Z","v":1240,"vw":11.393732},{"c":11.43,"h":11.43,"l":11.32,"n":38,"o":11.36,"t":"2026-10-15T13:15:00Z","v":4859,"vw":11.340262},{"c":11.66,"h":11.7135,"l":11.34,"n":2480,"o":11.435,"t":"2026-10-15T13:30:00Z","v":300770,"vw":11.526247},{"c":11.8,"h":11.85,"l":11.645,"n":2780,"o":11.65,"t":"2026-10-15T13:45:00Z","v":285513,"vw":11.778265},{"c":11.8351,"h":11.91,"l":11.75,"n":2958,"o":11.8,"t":"2026-10-15T14:00:00Z","v":272524,"vw":11.823475},{"c":11.735,"h":11.875,"l":11.715,"n":1888,"o":11.84,"t":"2026-10-15T14:15:00Z","v":154245,"vw":11.762684},{"c":11.725,"h":11.755,"l":11.65,"n":2320,"o":11.74,"t":"2026-10-15T14:30:00Z","v":227285,"vw":11.708778},{"c":11.835,"h":11.845,"l":11.7,"n":1375,"o":11.72,"t":"2026-10-15T14:45:00Z","v":111000,"vw":11.763732},{"c":11.875,"h":11.9,"l":11.805,"n":1350,"o":11.8412,"t":"2026-10-15T15:00:00Z","v":135081,"vw":11.863945},{"c":11.93,"h":11.96,"l":11.85,"n":1577,"o":11.875,"t":"2026-10-15T15:15:00Z","v":169842,"vw":11.917721},{"c":11.91,"h":11.95,"l":11.9,"n":905,"o":11.93,"t":"2026-10-15T15:30:00Z","v":70238,"vw":11.925353},{"c":11.905,"h":11.93,"l":11.87,"n":1024,"o":11.91,"t":"2026-10-15T15:45:00Z","v":82005,"vw":11.899393},{"c":11.8301,"h":11.95,"l":11.81,"n":1853,"o":11.905,"t":"2026-10-15T16:00:00Z","v":218768,"vw":11.857749},{"c":11.815,"h":11.85,"l":11.805,"n":847,"o":11.8383,"t":"2026-10-15T16:15:00Z","v":67060,"vw":11.831467},{"c":11.84,"h":11.845,"l":11.8003,"n":1116,"o":11.82,"t":"2026-10-15T16:30:00Z","v":89196,"vw":11.825117},{"c":11.84,"h":11.855,"l":11.82,"n":663,"o":11.84,"t":"2026-10-15T16:45:00Z","v":39335,"vw":11.838924},{"c":11.865,"h":11.885,"l":11.8601,"n":295,"o":11.885,"t":"2026-10-15T18:00:00Z","v":20995,"vw":11.876321},{"c":11.845,"h":11.875,"l":11.84,"n":1159,"o":11.865,"t":"2026-10-15T18:15:00Z","v":87425,"vw":11.857175},{"c":11.855,"h":11.8799,"l":11.84,"n":864,"o":11.84,"t":"2026-10-15T18:30:00Z","v":55535,"vw":11.85728},{"c":12.045,"h":12.075,"l":11.855,"n":5160,"o":11.855,"t":"2026-10-15T18:45:00Z","v":921215,"vw":11.980343},{"c":12.215,"h":12.235,"l":12.05,"n":2154,"o":12.05,"t":"2026-10-15T19:00:00Z","v":301849,"vw":12.147575},{"c":12.15,"h":12.245,"l":12.145,"n":2269,"o":12.215,"t":"2026-10-15T19:15:00Z","v":284711,"vw":12.179996},{"c":12.135,"h":12.165,"l":12.12,"n":2479,"o":12.15,"t":"2026-10-15T19:30:00Z","v":248536,"vw":12.142244},{"c":12.135,"h":12.16,"l":12.085,"n":6740,"o":12.13,"t":"2026-10-15T19:45:00Z","v":959854,"vw":12.131298},{"c":12,"h":12.19,"l":11.99,"n":59,"o":12.16,"t":"2026-10-15T20:00:00Z","v":497059,"vw":12.159977},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-15T20:15:00Z","v":320,"vw":12.05},{"c":12.14,"h":12.14,"l":12.05,"n":3,"o":12.05,"t":"2026-10-15T20:30:00Z","v":694,"vw":12.127013},{"c":12.14,"h":12.14,"l":12.12,"n":6,"o":12.12,"t":"2026-10-15T20:45:00Z","v":7855,"vw":12.135985}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1285942898913595,"strike":16.237596675511995,"iv":4.152695077669722,"gamma":0.06608913631312952,"theta":-0.2513192422209097,"vega":0.0010617910113975388,"rho":0.000028418592704085533,"breakevenPct":34.81211668371791},{"delta":0.15,"premium":0.19299818013535927,"strike":16.399950367327982,"iv":4.780601275576653,"gamma":0.1471919464569677,"theta":-0.3487536212464843,"vega":0.0014434313255378068,"rho":0.00004240272409098647,"breakevenPct":36.67997156065353},{"delta":0.2,"premium":0.07343448437000868,"strike":13.139122301000237,"iv":1.3472390050276104,"gamma":0.5860782788508077,"theta":-0.10899306836480838,"vega":0.0017415656687336206,"rho":0.00006003576870365011,"breakevenPct":8.834899385257373},{"delta":0.25,"premium":0.06821328996282529,"strike":12.453299256505575,"iv":0.6724039498141264,"gamma":0.6933861988847584,"theta":-0.06354112453531599,"vega":0.0018560408921933086,"rho":0.00007604162729711723,"breakevenPct":3.1426074667907864},{"delta":0.3,"premium":0.09086663568773234,"strike":12.39521375464684,"iv":0.6700456784386617,"gamma":0.7198615706319703,"theta":-0.06545794609665427,"vega":0.0019257434944237918,"rho":0.00009165080870182501,"breakevenPct":2.8507445661826387},{"delta":0.35,"premium":0.1135199814126394,"strike":12.337128252788105,"iv":0.6676874070631971,"gamma":0.7463369423791821,"theta":-0.06737476765799257,"vega":0.001995446096654275,"rho":0.0001072599901065328,"breakevenPct":2.5588816655744906},{"delta":0.4,"premium":0.13617332713754648,"strike":12.279042750929367,"iv":0.6653291356877323,"gamma":0.7728123141263941,"theta":-0.06929158921933086,"vega":0.0020651486988847584,"rho":0.0001228691715112406,"breakevenPct":2.2670187649663425},{"delta":0.45,"premium":0.15882667286245356,"strike":12.220957249070633,"iv":0.6629708643122677,"gamma":0.799287685873606,"theta":-0.07120841078066914,"vega":0.0021348513011152414,"rho":0.00013847835291594835,"breakevenPct":1.9751558643581946},{"delta":0.5,"premium":0.18148001858736063,"strike":12.162871747211895,"iv":0.660612592936803,"gamma":0.8257630576208179,"theta":-0.07312523234200743,"vega":0.0022045539033457248,"rho":0.00015408753432065615,"breakevenPct":1.6832929637500464},{"delta":0.55,"premium":0.2041333643122677,"strike":12.104786245353159,"iv":0.6582543215613383,"gamma":0.8522384293680298,"theta":-0.07504205390334573,"vega":0.002274256505576208,"rho":0.00016969671572536393,"breakevenPct":1.391430063141898},{"delta":0.6,"premium":0.2267867100371747,"strike":12.046700743494425,"iv":0.6558960501858736,"gamma":0.8787138011152417,"theta":-0.07695887546468401,"vega":0.002343959107806691,"rho":0.00018530589713007168,"breakevenPct":1.0995671625337509},{"delta":0.65,"premium":0.2606382978723405,"strike":11.981382978723405,"iv":0.6598010638297873,"gamma":0.8788659574468085,"theta":-0.0772563829787234,"vega":0.0023515957446808506,"rho":0.00020059556888994356,"breakevenPct":0.840372953836436},{"delta":0.7,"premium":0.34042553191489355,"strike":11.886398176291793,"iv":0.6893983282674772,"gamma":0.7710392097264438,"theta":-0.0709113981762918,"vega":0.0021046352583586627,"rho":0.00021457459904548862,"breakevenPct":0.7151870527733573},{"delta":0.75,"premium":0.42021276595744683,"strike":11.791413373860182,"iv":0.7189955927051672,"gamma":0.663212462006079,"theta":-0.06456641337386018,"vega":0.001857674772036474,"rho":0.0002285536292010337,"breakevenPct":0.5900011517102783},{"delta":0.8,"premium":0.5000000000000001,"strike":11.696428571428571,"iv":0.7485928571428572,"gamma":0.5553857142857141,"theta":-0.05822142857142856,"vega":0.0016107142857142854,"rho":0.00024253265935657878,"breakevenPct":0.4648152506471995},{"delta":0.85,"premium":0.5797872340425532,"strike":11.60144376899696,"iv":0.7781901215805471,"gamma":0.4475589665653495,"theta":-0.05187644376899696,"vega":0.0013637537993920973,"rho":0.0002565116895121238,"breakevenPct":0.33962934958412083},{"delta":0.9,"premium":0.6595744680851066,"strike":11.506458966565349,"iv":0.8077873860182371,"gamma":0.3397322188449846,"theta":-0.045531458966565345,"vega":0.0011167933130699086,"rho":0.0002704907196676689,"breakevenPct":0.2144434485210419}],"put":[{"delta":0.1,"premium":0.08613135739938003,"strike":9.962288086687332,"iv":3.1685584473026998,"gamma":0.1687644707843311,"theta":-0.16099044745921484,"vega":0.001074085571868635,"rho":-0.00003348187241318346,"breakevenPct":18.64780288889661},{"delta":0.15,"premium":0.045529513888888894,"strike":11.542534722222221,"iv":0.9185083333333334,"gamma":0.39980347222222223,"theta":-0.06455052083333333,"vega":0.0013935763888888889,"rho":-0.00004745854620627758,"breakevenPct":5.296497460186709},{"delta":0.2,"premium":0.05963541666666668,"strike":11.651041666666666,"iv":0.85705,"gamma":0.5169041666666667,"theta":-0.067740625,"vega":0.0016322916666666667,"rho":-0.0000639427989918189,"breakevenPct":4.518894151565075},{"delta":0.25,"premium":0.07374131944444445,"strike":11.75954861111111,"iv":0.7955916666666667,"gamma":0.6340048611111111,"theta":-0.07093072916666666,"vega":0.0018710069444444442,"rho":-0.00008042705177736021,"breakevenPct":3.7412908429434406},{"delta":0.3,"premium":0.08784722222222222,"strike":11.868055555555555,"iv":0.7341333333333333,"gamma":0.7511055555555555,"theta":-0.07412083333333333,"vega":0.002109722222222222,"rho":-0.00009691130456290152,"breakevenPct":2.963687534321807},{"delta":0.35,"premium":0.101953125,"strike":11.9765625,"iv":0.672675,"gamma":0.86820625,"theta":-0.0773109375,"vega":0.0023484375,"rho":-0.00011339555734844284,"breakevenPct":2.186084225700173},{"delta":0.4,"premium":0.29061406602828654,"strike":12.17239696535135,"iv":0.9701280344200781,"gamma":0.8098685686413983,"theta":-0.11240972111533942,"vega":0.00237188135716083,"rho":-0.0001343714576872707,"breakevenPct":2.126994239513491},{"delta":0.45,"premium":0.5273667012684478,"strike":12.392291053809704,"iv":1.3664648130171162,"gamma":0.7031958245615494,"theta":-0.15629967151755803,"vega":0.0023360157412945426,"rho":-0.00015658485276016725,"breakevenPct":2.2658620054262357},{"delta":0.5,"premium":0.764119336508609,"strike":12.612185142268057,"iv":1.7628015916141544,"gamma":0.5965230804817003,"theta":-0.20018962191977668,"vega":0.002300150125428255,"rho":-0.00017879824783306384,"breakevenPct":2.40472977133898},{"delta":0.55,"premium":1.0008719717487704,"strike":12.832079230726412,"iv":2.159138370211193,"gamma":0.4898503364018514,"theta":-0.2440795723219953,"vega":0.0022642845095619674,"rho":-0.00020101164290596042,"breakevenPct":2.5435975372517245},{"delta":0.6,"premium":1.2376246069889314,"strike":13.051973319184766,"iv":2.555475148808231,"gamma":0.38317759232200255,"theta":-0.2879695227242139,"vega":0.0022284188936956793,"rho":-0.00022322503797885695,"breakevenPct":2.682465303164469},{"delta":0.65,"premium":1.474377242229093,"strike":13.271867407643121,"iv":2.951811927405269,"gamma":0.2765048482421534,"theta":-0.3318594731264326,"vega":0.0021925532778293917,"rho":-0.00024543843305175353,"breakevenPct":2.8213330690772134},{"delta":0.7,"premium":1.711129877469254,"strike":13.491761496101475,"iv":3.3481487060023074,"gamma":0.16983210416230454,"theta":-0.37574942352865115,"vega":0.002156687661963104,"rho":-0.00026765182812465006,"breakevenPct":2.9602008349899576},{"delta":0.75,"premium":3.3635002199838357,"strike":15.087123966538964,"iv":5.160684657094761,"gamma":0.10098843948198323,"theta":-0.5279334587035284,"vega":0.001969637722788456,"rho":-0.00032676652300727896,"breakevenPct":3.4297879196447343},{"delta":0.8,"premium":4.510916477825459,"strike":16.300964713500484,"iv":5.775280353782481,"gamma":0.07812156162099504,"theta":-0.5227555325534817,"vega":0.0017357699346901986,"rho":-0.00037270931428041103,"breakevenPct":2.882633973022868},{"delta":0.85,"premium":5.1650994257821985,"strike":17.058456627232996,"iv":5.613978553509641,"gamma":0.06695800084786264,"theta":-0.4245842386681116,"vega":0.0014485266691524386,"rho":-0.0004055710952636755,"breakevenPct":2.03165402429328},{"delta":0.9,"premium":10.826259705549134,"strike":22.14194749069718,"iv":7.843000246870806,"gamma":0.03652821830890793,"theta":-0.442989456890869,"vega":0.0010877815730561222,"rho":-0.0005535374088325508,"breakevenPct":6.790051193179193}]},"raw":{"call":[{"delta":0.1,"premium":0.1285942898913595,"strike":16.237596675511995,"iv":4.152695077669722,"gamma":0.06608913631312952,"theta":-0.2513192422209097,"vega":0.0010617910113975388,"rho":0.000028418592704085533,"breakevenPct":34.81211668371791},{"delta":0.15,"premium":0.19299818013535927,"strike":16.399950367327982,"iv":4.780601275576653,"gamma":0.1471919464569677,"theta":-0.3487536212464843,"vega":0.0014434313255378068,"rho":0.00004240272409098647,"breakevenPct":36.67997156065353},{"delta":0.2,"premium":0.07343448437000868,"strike":13.139122301000237,"iv":1.3472390050276104,"gamma":0.5860782788508077,"theta":-0.10899306836480838,"vega":0.0017415656687336206,"rho":0.00006003576870365011,"breakevenPct":8.834899385257373},{"delta":0.25,"premium":0.06821328996282529,"strike":12.453299256505575,"iv":0.6724039498141264,"gamma":0.6933861988847584,"theta":-0.06354112453531599,"vega":0.0018560408921933086,"rho":0.00007604162729711723,"breakevenPct":3.1426074667907864},{"delta":0.3,"premium":0.09086663568773234,"strike":12.39521375464684,"iv":0.6700456784386617,"gamma":0.7198615706319703,"theta":-0.06545794609665427,"vega":0.0019257434944237918,"rho":0.00009165080870182501,"breakevenPct":2.8507445661826387},{"delta":0.35,"premium":0.1135199814126394,"strike":12.337128252788105,"iv":0.6676874070631971,"gamma":0.7463369423791821,"theta":-0.06737476765799257,"vega":0.001995446096654275,"rho":0.0001072599901065328,"breakevenPct":2.5588816655744906},{"delta":0.4,"premium":0.13617332713754648,"strike":12.279042750929367,"iv":0.6653291356877323,"gamma":0.7728123141263941,"theta":-0.06929158921933086,"vega":0.0020651486988847584,"rho":0.0001228691715112406,"breakevenPct":2.2670187649663425},{"delta":0.45,"premium":0.15882667286245356,"strike":12.220957249070633,"iv":0.6629708643122677,"gamma":0.799287685873606,"theta":-0.07120841078066914,"vega":0.0021348513011152414,"rho":0.00013847835291594835,"breakevenPct":1.9751558643581946},{"delta":0.5,"premium":0.18148001858736063,"strike":12.162871747211895,"iv":0.660612592936803,"gamma":0.8257630576208179,"theta":-0.07312523234200743,"vega":0.0022045539033457248,"rho":0.00015408753432065615,"breakevenPct":1.6832929637500464},{"delta":0.55,"premium":0.2041333643122677,"strike":12.104786245353159,"iv":0.6582543215613383,"gamma":0.8522384293680298,"theta":-0.07504205390334573,"vega":0.002274256505576208,"rho":0.00016969671572536393,"breakevenPct":1.391430063141898},{"delta":0.6,"premium":0.2267867100371747,"strike":12.046700743494425,"iv":0.6558960501858736,"gamma":0.8787138011152417,"theta":-0.07695887546468401,"vega":0.002343959107806691,"rho":0.00018530589713007168,"breakevenPct":1.0995671625337509},{"delta":0.65,"premium":0.2606382978723405,"strike":11.981382978723405,"iv":0.6598010638297873,"gamma":0.8788659574468085,"theta":-0.0772563829787234,"vega":0.0023515957446808506,"rho":0.00020059556888994356,"breakevenPct":0.840372953836436},{"delta":0.7,"premium":0.34042553191489355,"strike":11.886398176291793,"iv":0.6893983282674772,"gamma":0.7710392097264438,"theta":-0.0709113981762918,"vega":0.0021046352583586627,"rho":0.00021457459904548862,"breakevenPct":0.7151870527733573},{"delta":0.75,"premium":0.42021276595744683,"strike":11.791413373860182,"iv":0.7189955927051672,"gamma":0.663212462006079,"theta":-0.06456641337386018,"vega":0.001857674772036474,"rho":0.0002285536292010337,"breakevenPct":0.5900011517102783},{"delta":0.8,"premium":0.5000000000000001,"strike":11.696428571428571,"iv":0.7485928571428572,"gamma":0.5553857142857141,"theta":-0.05822142857142856,"vega":0.0016107142857142854,"rho":0.00024253265935657878,"breakevenPct":0.4648152506471995},{"delta":0.85,"premium":0.5797872340425532,"strike":11.60144376899696,"iv":0.7781901215805471,"gamma":0.4475589665653495,"theta":-0.05187644376899696,"vega":0.0013637537993920973,"rho":0.0002565116895121238,"breakevenPct":0.33962934958412083},{"delta":0.9,"premium":0.6595744680851066,"strike":11.506458966565349,"iv":0.8077873860182371,"gamma":0.3397322188449846,"theta":-0.045531458966565345,"vega":0.0011167933130699086,"rho":0.0002704907196676689,"breakevenPct":0.2144434485210419}],"put":[{"delta":0.1,"premium":0.08613135739938003,"strike":9.962288086687332,"iv":3.1685584473026998,"gamma":0.1687644707843311,"theta":-0.16099044745921484,"vega":0.001074085571868635,"rho":-0.00003348187241318346,"breakevenPct":18.64780288889661},{"delta":0.15,"premium":0.045529513888888894,"strike":11.542534722222221,"iv":0.9185083333333334,"gamma":0.39980347222222223,"theta":-0.06455052083333333,"vega":0.0013935763888888889,"rho":-0.00004745854620627758,"breakevenPct":5.296497460186709},{"delta":0.2,"premium":0.05963541666666668,"strike":11.651041666666666,"iv":0.85705,"gamma":0.5169041666666667,"theta":-0.067740625,"vega":0.0016322916666666667,"rho":-0.0000639427989918189,"breakevenPct":4.518894151565075},{"delta":0.25,"premium":0.07374131944444445,"strike":11.75954861111111,"iv":0.7955916666666667,"gamma":0.6340048611111111,"theta":-0.07093072916666666,"vega":0.0018710069444444442,"rho":-0.00008042705177736021,"breakevenPct":3.7412908429434406},{"delta":0.3,"premium":0.08784722222222222,"strike":11.868055555555555,"iv":0.7341333333333333,"gamma":0.7511055555555555,"theta":-0.07412083333333333,"vega":0.002109722222222222,"rho":-0.00009691130456290152,"breakevenPct":2.963687534321807},{"delta":0.35,"premium":0.101953125,"strike":11.9765625,"iv":0.672675,"gamma":0.86820625,"theta":-0.0773109375,"vega":0.0023484375,"rho":-0.00011339555734844284,"breakevenPct":2.186084225700173},{"delta":0.4,"premium":0.29061406602828654,"strike":12.17239696535135,"iv":0.9701280344200781,"gamma":0.8098685686413983,"theta":-0.11240972111533942,"vega":0.00237188135716083,"rho":-0.0001343714576872707,"breakevenPct":2.126994239513491},{"delta":0.45,"premium":0.5273667012684478,"strike":12.392291053809704,"iv":1.3664648130171162,"gamma":0.7031958245615494,"theta":-0.15629967151755803,"vega":0.0023360157412945426,"rho":-0.00015658485276016725,"breakevenPct":2.2658620054262357},{"delta":0.5,"premium":0.764119336508609,"strike":12.612185142268057,"iv":1.7628015916141544,"gamma":0.5965230804817003,"theta":-0.20018962191977668,"vega":0.002300150125428255,"rho":-0.00017879824783306384,"breakevenPct":2.40472977133898},{"delta":0.55,"premium":1.0008719717487704,"strike":12.832079230726412,"iv":2.159138370211193,"gamma":0.4898503364018514,"theta":-0.2440795723219953,"vega":0.0022642845095619674,"rho":-0.00020101164290596042,"breakevenPct":2.5435975372517245},{"delta":0.6,"premium":1.2376246069889314,"strike":13.051973319184766,"iv":2.555475148808231,"gamma":0.38317759232200255,"theta":-0.2879695227242139,"vega":0.0022284188936956793,"rho":-0.00022322503797885695,"breakevenPct":2.682465303164469},{"delta":0.65,"premium":1.474377242229093,"strike":13.271867407643121,"iv":2.951811927405269,"gamma":0.2765048482421534,"theta":-0.3318594731264326,"vega":0.0021925532778293917,"rho":-0.00024543843305175353,"breakevenPct":2.8213330690772134},{"delta":0.7,"premium":1.711129877469254,"strike":13.491761496101475,"iv":3.3481487060023074,"gamma":0.16983210416230454,"theta":-0.37574942352865115,"vega":0.002156687661963104,"rho":-0.00026765182812465006,"breakevenPct":2.9602008349899576},{"delta":0.75,"premium":3.3635002199838357,"strike":15.087123966538964,"iv":5.160684657094761,"gamma":0.10098843948198323,"theta":-0.5279334587035284,"vega":0.001969637722788456,"rho":-0.00032676652300727896,"breakevenPct":3.4297879196447343},{"delta":0.8,"premium":4.510916477825459,"strike":16.300964713500484,"iv":5.775280353782481,"gamma":0.07812156162099504,"theta":-0.5227555325534817,"vega":0.0017357699346901986,"rho":-0.00037270931428041103,"breakevenPct":2.882633973022868},{"delta":0.85,"premium":5.1650994257821985,"strike":17.058456627232996,"iv":5.613978553509641,"gamma":0.06695800084786264,"theta":-0.4245842386681116,"vega":0.0014485266691524386,"rho":-0.0004055710952636755,"breakevenPct":2.03165402429328},{"delta":0.9,"premium":10.826259705549134,"strike":22.14194749069718,"iv":7.843000246870806,"gamma":0.03652821830890793,"theta":-0.442989456890869,"vega":0.0010877815730561222,"rho":-0.0005535374088325508,"breakevenPct":6.790051193179193}]}},"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"}}