{"symbol":"DNA","url":"https://intraalpha.com/companies/DNA","capturedAt":"2026-10-15T20:33:00.413Z","state":"partial","quote":{"symbol":"DNA","last_price":11.76,"prev_close":11.53,"regular_close":11.76,"change":0.23,"change_pct":1.9948,"regular_change":0.23,"regular_change_pct":1.9948,"extended_change":0,"extended_change_pct":0,"bid":11.49,"ask":11.99,"bid_size":5000,"ask_size":800,"volume":2223167,"vwap":11.346772,"open":11.07,"high":11.8,"low":10.4,"close":11.76,"trade_count":21448,"last_trade_at":"2026-10-15T20:26:41.247062211Z","last_quote_at":"2026-10-15T20:31:21.077195849Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:59.778726606-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":11.5,"h":11.52,"l":11.4,"n":21,"o":11.52,"t":"2026-10-08T08:00:00Z","v":2545,"vw":11.496296},{"c":11.52,"h":11.52,"l":11.52,"n":10,"o":11.52,"t":"2026-10-08T08:15:00Z","v":368,"vw":11.52},{"c":11.44,"h":11.44,"l":11.43,"n":5,"o":11.43,"t":"2026-10-08T08:35:00Z","v":875,"vw":11.434659},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-10-08T08:40:00Z","v":360,"vw":11.44},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-08T09:05:00Z","v":446,"vw":11.42},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-08T09:10:00Z","v":700,"vw":11.36},{"c":11.31,"h":11.32,"l":11.31,"n":7,"o":11.32,"t":"2026-10-08T09:25:00Z","v":822,"vw":11.318065},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-08T09:40:00Z","v":122,"vw":11.2},{"c":11.22,"h":11.22,"l":11.22,"n":2,"o":11.22,"t":"2026-10-08T10:00:00Z","v":1001,"vw":11.22},{"c":11.2422,"h":11.2422,"l":11.23,"n":2,"o":11.23,"t":"2026-10-08T10:10:00Z","v":453,"vw":11.239507},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-08T10:20:00Z","v":500,"vw":11.19},{"c":11.15,"h":11.2059,"l":11.15,"n":8,"o":11.2059,"t":"2026-10-08T11:00:00Z","v":1642,"vw":11.186656},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-08T11:05:00Z","v":110,"vw":11.05},{"c":11.15,"h":11.16,"l":11.15,"n":7,"o":11.16,"t":"2026-10-08T11:10:00Z","v":1318,"vw":11.151535},{"c":11.2061,"h":11.23,"l":11.2061,"n":3,"o":11.23,"t":"2026-10-08T11:15:00Z","v":250,"vw":11.21805},{"c":11.2,"h":11.24,"l":11.2,"n":5,"o":11.24,"t":"2026-10-08T11:20:00Z","v":373,"vw":11.227842},{"c":11.19,"h":11.21,"l":11.07,"n":42,"o":11.21,"t":"2026-10-08T11:25:00Z","v":3364,"vw":11.155289},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-08T11:30:00Z","v":120,"vw":11.07},{"c":11.1,"h":11.15,"l":11.1,"n":3,"o":11.15,"t":"2026-10-08T11:40:00Z","v":667,"vw":11.135007},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-08T11:50:00Z","v":179,"vw":11.15},{"c":11.05,"h":11.13,"l":11.05,"n":9,"o":11.13,"t":"2026-10-08T12:00:00Z","v":2278,"vw":11.093182},{"c":11.05,"h":11.07,"l":11.05,"n":13,"o":11.07,"t":"2026-10-08T12:05:00Z","v":1574,"vw":11.052533},{"c":11.06,"h":11.14,"l":11.06,"n":2,"o":11.14,"t":"2026-10-08T12:15:00Z","v":200,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-08T12:30:00Z","v":110,"vw":11.1},{"c":11.06,"h":11.06,"l":11.06,"n":6,"o":11.06,"t":"2026-10-08T12:35:00Z","v":7005,"vw":11.06},{"c":11,"h":11.09,"l":11,"n":27,"o":11.09,"t":"2026-10-08T12:45:00Z","v":4831,"vw":11.032331},{"c":10.93,"h":10.96,"l":10.92,"n":14,"o":10.93,"t":"2026-10-08T12:55:00Z","v":2104,"vw":10.944337},{"c":10.92,"h":10.92,"l":10.8,"n":28,"o":10.92,"t":"2026-10-08T13:00:00Z","v":4003,"vw":10.897868},{"c":10.9178,"h":10.92,"l":10.83,"n":92,"o":10.83,"t":"2026-10-08T13:05:00Z","v":19162,"vw":10.912859},{"c":10.92,"h":10.92,"l":10.89,"n":11,"o":10.89,"t":"2026-10-08T13:10:00Z","v":1778,"vw":10.909212},{"c":10.9,"h":10.92,"l":10.9,"n":5,"o":10.92,"t":"2026-10-08T13:20:00Z","v":801,"vw":10.91},{"c":10.92,"h":10.92,"l":10.88,"n":23,"o":10.91,"t":"2026-10-08T13:25:00Z","v":14323,"vw":10.901979},{"c":11.225,"h":11.33,"l":10.88,"n":1208,"o":10.92,"t":"2026-10-08T13:30:00Z","v":328750,"vw":11.040962},{"c":10.9,"h":11.26,"l":10.7587,"n":391,"o":11.225,"t":"2026-10-08T13:35:00Z","v":40603,"vw":10.956966},{"c":10.9099,"h":10.94,"l":10.61,"n":799,"o":10.91,"t":"2026-10-08T13:40:00Z","v":132267,"vw":10.766833},{"c":11.1,"h":11.12,"l":10.8,"n":588,"o":10.8401,"t":"2026-10-08T13:45:00Z","v":125318,"vw":10.909665},{"c":11.075,"h":11.1299,"l":10.92,"n":399,"o":11.1218,"t":"2026-10-08T13:50:00Z","v":50783,"vw":11.02579},{"c":11.125,"h":11.21,"l":11.03,"n":273,"o":11.0957,"t":"2026-10-08T13:55:00Z","v":38291,"vw":11.141643},{"c":11.055,"h":11.105,"l":10.925,"n":192,"o":11.105,"t":"2026-10-08T14:00:00Z","v":19865,"vw":11.024017},{"c":11.01,"h":11.115,"l":11.01,"n":207,"o":11.1,"t":"2026-10-08T14:05:00Z","v":19078,"vw":11.071803},{"c":10.97,"h":11.06,"l":10.9535,"n":248,"o":11.01,"t":"2026-10-08T14:10:00Z","v":54921,"vw":11.024103},{"c":10.97,"h":10.9999,"l":10.9,"n":176,"o":10.9999,"t":"2026-10-08T14:15:00Z","v":10484,"vw":10.944629},{"c":10.95,"h":11.01,"l":10.95,"n":204,"o":10.97,"t":"2026-10-08T14:20:00Z","v":10624,"vw":10.984556},{"c":10.95,"h":11,"l":10.92,"n":194,"o":10.99,"t":"2026-10-08T14:25:00Z","v":33341,"vw":10.970172},{"c":11.04,"h":11.07,"l":10.93,"n":214,"o":10.95,"t":"2026-10-08T14:30:00Z","v":17740,"vw":11.008546},{"c":11.12,"h":11.16,"l":11.01,"n":213,"o":11.04,"t":"2026-10-08T14:35:00Z","v":17135,"vw":11.09967},{"c":11.2,"h":11.245,"l":11.135,"n":154,"o":11.135,"t":"2026-10-08T14:40:00Z","v":19890,"vw":11.219256},{"c":11.0813,"h":11.2,"l":11.0813,"n":155,"o":11.2,"t":"2026-10-08T14:45:00Z","v":42490,"vw":11.159341},{"c":11.13,"h":11.19,"l":11.08,"n":134,"o":11.12,"t":"2026-10-08T14:50:00Z","v":10201,"vw":11.129374},{"c":11.065,"h":11.14,"l":11.05,"n":154,"o":11.12,"t":"2026-10-08T14:55:00Z","v":9017,"vw":11.093526},{"c":11.09,"h":11.13,"l":11.07,"n":200,"o":11.07,"t":"2026-10-08T15:00:00Z","v":9781,"vw":11.09774},{"c":11.34,"h":11.34,"l":11.05,"n":353,"o":11.08,"t":"2026-10-08T15:05:00Z","v":37382,"vw":11.227783},{"c":11.36,"h":11.4,"l":11.3,"n":306,"o":11.35,"t":"2026-10-08T15:10:00Z","v":22516,"vw":11.348835},{"c":11.31,"h":11.36,"l":11.31,"n":145,"o":11.3401,"t":"2026-10-08T15:15:00Z","v":8393,"vw":11.33297},{"c":11.28,"h":11.31,"l":11.22,"n":203,"o":11.3,"t":"2026-10-08T15:20:00Z","v":20645,"vw":11.242608},{"c":11.285,"h":11.31,"l":11.275,"n":199,"o":11.28,"t":"2026-10-08T15:25:00Z","v":13487,"vw":11.290419},{"c":11.18,"h":11.31,"l":11.16,"n":195,"o":11.28,"t":"2026-10-08T15:30:00Z","v":12249,"vw":11.251811},{"c":11.202,"h":11.22,"l":11.15,"n":265,"o":11.17,"t":"2026-10-08T15:35:00Z","v":19804,"vw":11.177652},{"c":11.18,"h":11.205,"l":11.18,"n":135,"o":11.2,"t":"2026-10-08T15:40:00Z","v":7279,"vw":11.194001},{"c":11.265,"h":11.28,"l":11.2,"n":303,"o":11.2,"t":"2026-10-08T15:45:00Z","v":35551,"vw":11.25315},{"c":11.22,"h":11.28,"l":11.22,"n":135,"o":11.265,"t":"2026-10-08T15:50:00Z","v":10172,"vw":11.259649},{"c":11.18,"h":11.22,"l":11.15,"n":382,"o":11.22,"t":"2026-10-08T15:55:00Z","v":31500,"vw":11.187791},{"c":11.2,"h":11.205,"l":11.15,"n":168,"o":11.18,"t":"2026-10-08T16:00:00Z","v":9523,"vw":11.174371},{"c":11.1812,"h":11.2,"l":11.1812,"n":30,"o":11.2,"t":"2026-10-08T16:05:00Z","v":1592,"vw":11.194267},{"c":11.19,"h":11.19,"l":11.16,"n":309,"o":11.18,"t":"2026-10-08T16:10:00Z","v":22362,"vw":11.169945},{"c":11.245,"h":11.35,"l":11.15,"n":394,"o":11.17,"t":"2026-10-08T16:15:00Z","v":23835,"vw":11.241662},{"c":11.31,"h":11.31,"l":11.23,"n":190,"o":11.24,"t":"2026-10-08T16:20:00Z","v":8503,"vw":11.263018},{"c":11.29,"h":11.3208,"l":11.29,"n":85,"o":11.32,"t":"2026-10-08T16:25:00Z","v":6026,"vw":11.310806},{"c":11.255,"h":11.28,"l":11.2,"n":217,"o":11.28,"t":"2026-10-08T16:30:00Z","v":16567,"vw":11.227606},{"c":11.215,"h":11.255,"l":11.21,"n":146,"o":11.255,"t":"2026-10-08T16:35:00Z","v":8787,"vw":11.23099},{"c":11.23,"h":11.27,"l":11.22,"n":236,"o":11.22,"t":"2026-10-08T16:40:00Z","v":19077,"vw":11.243604},{"c":11.23,"h":11.27,"l":11.23,"n":277,"o":11.24,"t":"2026-10-08T16:45:00Z","v":18252,"vw":11.2521},{"c":11.2,"h":11.25,"l":11.1201,"n":613,"o":11.22,"t":"2026-10-08T16:50:00Z","v":67949,"vw":11.182283},{"c":11.24,"h":11.27,"l":11.21,"n":531,"o":11.21,"t":"2026-10-08T16:55:00Z","v":59992,"vw":11.234143},{"c":11.22,"h":11.24,"l":11.1901,"n":266,"o":11.2198,"t":"2026-10-08T17:00:00Z","v":17259,"vw":11.219792},{"c":11.21,"h":11.24,"l":11.1433,"n":294,"o":11.22,"t":"2026-10-08T17:05:00Z","v":19163,"vw":11.194005},{"c":11.285,"h":11.29,"l":11.18,"n":219,"o":11.19,"t":"2026-10-08T17:10:00Z","v":14897,"vw":11.225594},{"c":11.2,"h":11.33,"l":11.2,"n":274,"o":11.28,"t":"2026-10-08T17:15:00Z","v":27834,"vw":11.296502},{"c":11.11,"h":11.19,"l":11.11,"n":326,"o":11.19,"t":"2026-10-08T17:20:00Z","v":35905,"vw":11.158869},{"c":11.105,"h":11.14,"l":11.06,"n":517,"o":11.11,"t":"2026-10-08T17:25:00Z","v":49823,"vw":11.081969},{"c":11.185,"h":11.21,"l":11.0903,"n":384,"o":11.0903,"t":"2026-10-08T17:30:00Z","v":20581,"vw":11.16431},{"c":11.14,"h":11.2,"l":11.12,"n":249,"o":11.2,"t":"2026-10-08T17:35:00Z","v":17447,"vw":11.164453},{"c":11.13,"h":11.18,"l":11.13,"n":241,"o":11.14,"t":"2026-10-08T17:40:00Z","v":18512,"vw":11.151299},{"c":11.15,"h":11.17,"l":11.105,"n":491,"o":11.135,"t":"2026-10-08T17:45:00Z","v":42136,"vw":11.138509},{"c":11.125,"h":11.16,"l":11.12,"n":285,"o":11.14,"t":"2026-10-08T17:50:00Z","v":20390,"vw":11.142009},{"c":11.1712,"h":11.175,"l":11.12,"n":275,"o":11.12,"t":"2026-10-08T17:55:00Z","v":28098,"vw":11.147236},{"c":11.105,"h":11.185,"l":11.105,"n":299,"o":11.18,"t":"2026-10-08T18:00:00Z","v":25682,"vw":11.148651},{"c":11.11,"h":11.17,"l":11.105,"n":258,"o":11.105,"t":"2026-10-08T18:05:00Z","v":16506,"vw":11.137735},{"c":11.15,"h":11.15,"l":11.105,"n":208,"o":11.11,"t":"2026-10-08T18:10:00Z","v":13056,"vw":11.118479},{"c":11.16,"h":11.205,"l":11.16,"n":183,"o":11.16,"t":"2026-10-08T18:15:00Z","v":12109,"vw":11.179707},{"c":11.16,"h":11.165,"l":11.14,"n":150,"o":11.16,"t":"2026-10-08T18:20:00Z","v":7900,"vw":11.152666},{"c":11.11,"h":11.16,"l":11.11,"n":191,"o":11.15,"t":"2026-10-08T18:25:00Z","v":11771,"vw":11.136394},{"c":11.125,"h":11.13,"l":11.09,"n":226,"o":11.1,"t":"2026-10-08T18:30:00Z","v":9711,"vw":11.109615},{"c":11.08,"h":11.12,"l":11.05,"n":206,"o":11.12,"t":"2026-10-08T18:35:00Z","v":14912,"vw":11.08922},{"c":11.11,"h":11.13,"l":11.08,"n":309,"o":11.08,"t":"2026-10-08T18:40:00Z","v":19566,"vw":11.1013},{"c":11.15,"h":11.155,"l":11.1012,"n":271,"o":11.11,"t":"2026-10-08T18:45:00Z","v":16200,"vw":11.125313},{"c":11.15,"h":11.15,"l":11.13,"n":224,"o":11.15,"t":"2026-10-08T18:50:00Z","v":19718,"vw":11.13996},{"c":11.155,"h":11.165,"l":11.14,"n":175,"o":11.15,"t":"2026-10-08T18:55:00Z","v":9595,"vw":11.155218},{"c":11.15,"h":11.17,"l":11.14,"n":296,"o":11.155,"t":"2026-10-08T19:00:00Z","v":16724,"vw":11.15409},{"c":11.23,"h":11.23,"l":11.15,"n":319,"o":11.15,"t":"2026-10-08T19:05:00Z","v":16860,"vw":11.188229},{"c":11.2122,"h":11.25,"l":11.2122,"n":226,"o":11.225,"t":"2026-10-08T19:10:00Z","v":13143,"vw":11.231154},{"c":11.23,"h":11.26,"l":11.22,"n":371,"o":11.22,"t":"2026-10-08T19:15:00Z","v":23825,"vw":11.239264},{"c":11.255,"h":11.255,"l":11.23,"n":340,"o":11.23,"t":"2026-10-08T19:20:00Z","v":26127,"vw":11.246081},{"c":11.23,"h":11.26,"l":11.215,"n":363,"o":11.26,"t":"2026-10-08T19:25:00Z","v":30169,"vw":11.231},{"c":11.245,"h":11.245,"l":11.205,"n":328,"o":11.23,"t":"2026-10-08T19:30:00Z","v":24715,"vw":11.218688},{"c":11.235,"h":11.245,"l":11.1601,"n":690,"o":11.245,"t":"2026-10-08T19:35:00Z","v":70737,"vw":11.192791},{"c":11.225,"h":11.26,"l":11.225,"n":503,"o":11.24,"t":"2026-10-08T19:40:00Z","v":40803,"vw":11.24147},{"c":11.24,"h":11.26,"l":11.22,"n":673,"o":11.225,"t":"2026-10-08T19:45:00Z","v":54632,"vw":11.237588},{"c":11.325,"h":11.33,"l":11.235,"n":1133,"o":11.235,"t":"2026-10-08T19:50:00Z","v":91189,"vw":11.290492},{"c":11.335,"h":11.41,"l":11.315,"n":2067,"o":11.33,"t":"2026-10-08T19:55:00Z","v":252206,"vw":11.368372},{"c":11.25,"h":11.34,"l":11.25,"n":12,"o":11.34,"t":"2026-10-08T20:00:00Z","v":487064,"vw":11.339982},{"c":11.18,"h":11.49,"l":11.18,"n":28,"o":11.46,"t":"2026-10-08T20:10:00Z","v":3909,"vw":11.47918},{"c":11.4024,"h":11.4024,"l":11.4024,"n":1,"o":11.4024,"t":"2026-10-08T20:20:00Z","v":150,"vw":11.4024},{"c":11.26,"h":11.34,"l":11.26,"n":5,"o":11.34,"t":"2026-10-08T20:25:00Z","v":11400,"vw":11.317806},{"c":11.4414,"h":11.4414,"l":11.4414,"n":1,"o":11.4414,"t":"2026-10-08T20:35:00Z","v":100,"vw":11.4414},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-08T20:40:00Z","v":849,"vw":11.34},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-08T21:10:00Z","v":200,"vw":11.14},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-08T21:20:00Z","v":160,"vw":11.4},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-08T21:25:00Z","v":310,"vw":11.49},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-08T21:50:00Z","v":100,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-08T22:15:00Z","v":100,"vw":11.45},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-08T23:05:00Z","v":100,"vw":11.35},{"c":11.97,"h":11.98,"l":11.52,"n":61,"o":11.58,"t":"2026-10-09T08:00:00Z","v":9768,"vw":11.749539},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-09T08:05:00Z","v":100,"vw":11.88},{"c":11.89,"h":11.89,"l":11.89,"n":13,"o":11.89,"t":"2026-10-09T08:15:00Z","v":237,"vw":11.89},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-09T08:45:00Z","v":200,"vw":11.88},{"c":11.89,"h":11.89,"l":11.87,"n":27,"o":11.87,"t":"2026-10-09T09:00:00Z","v":1571,"vw":11.88299},{"c":11.9,"h":11.9,"l":11.9,"n":8,"o":11.9,"t":"2026-10-09T09:05:00Z","v":377,"vw":11.9},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-09T09:25:00Z","v":100,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-09T09:40:00Z","v":100,"vw":11.91},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-09T10:15:00Z","v":1016,"vw":12},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-09T10:40:00Z","v":381,"vw":12.12},{"c":12.2,"h":12.2,"l":12.2,"n":18,"o":12.2,"t":"2026-10-09T10:45:00Z","v":2208,"vw":12.2},{"c":12.17,"h":12.17,"l":12.0451,"n":7,"o":12.0451,"t":"2026-10-09T11:00:00Z","v":608,"vw":12.09506},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-09T11:05:00Z","v":500,"vw":11.98},{"c":12.2,"h":12.3465,"l":12.1,"n":19,"o":12.1,"t":"2026-10-09T11:20:00Z","v":3445,"vw":12.285089},{"c":12.1742,"h":12.1742,"l":12.1742,"n":2,"o":12.1742,"t":"2026-10-09T11:30:00Z","v":223,"vw":12.1742},{"c":11.96,"h":12,"l":11.96,"n":40,"o":12,"t":"2026-10-09T11:35:00Z","v":5692,"vw":11.964434},{"c":11.79,"h":11.91,"l":11.79,"n":28,"o":11.91,"t":"2026-10-09T11:40:00Z","v":2677,"vw":11.829129},{"c":11.84,"h":11.85,"l":11.84,"n":11,"o":11.85,"t":"2026-10-09T11:45:00Z","v":1670,"vw":11.842857},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-09T11:50:00Z","v":200,"vw":11.78},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-09T11:55:00Z","v":100,"vw":11.8},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-09T12:00:00Z","v":100,"vw":11.99},{"c":12.05,"h":12.05,"l":11.94,"n":6,"o":11.94,"t":"2026-10-09T12:15:00Z","v":1001,"vw":12.009477},{"c":11.88,"h":11.9682,"l":11.88,"n":12,"o":11.9682,"t":"2026-10-09T12:35:00Z","v":2470,"vw":11.883784},{"c":11.8992,"h":11.8992,"l":11.8992,"n":2,"o":11.8992,"t":"2026-10-09T12:55:00Z","v":801,"vw":11.8992},{"c":11.9,"h":11.9,"l":11.89,"n":5,"o":11.89,"t":"2026-10-09T13:00:00Z","v":451,"vw":11.89275},{"c":11.99,"h":11.99,"l":11.88,"n":4,"o":11.88,"t":"2026-10-09T13:05:00Z","v":691,"vw":11.974058},{"c":11.9816,"h":11.9816,"l":11.98,"n":7,"o":11.98,"t":"2026-10-09T13:10:00Z","v":1438,"vw":11.981168},{"c":11.9482,"h":11.9482,"l":11.9324,"n":3,"o":11.9324,"t":"2026-10-09T13:20:00Z","v":705,"vw":11.936921},{"c":11.72,"h":11.72,"l":11.72,"n":4,"o":11.72,"t":"2026-10-09T13:25:00Z","v":113,"vw":11.72},{"c":11.75,"h":11.79,"l":11.4802,"n":433,"o":11.76,"t":"2026-10-09T13:30:00Z","v":90151,"vw":11.674107},{"c":12,"h":12.091,"l":11.71,"n":378,"o":11.72,"t":"2026-10-09T13:35:00Z","v":54066,"vw":11.866034},{"c":11.78,"h":12.15,"l":11.7528,"n":692,"o":12.03,"t":"2026-10-09T13:40:00Z","v":105945,"vw":11.940431},{"c":11.89,"h":11.89,"l":11.745,"n":204,"o":11.785,"t":"2026-10-09T13:45:00Z","v":26180,"vw":11.814493},{"c":12.155,"h":12.2183,"l":11.885,"n":355,"o":11.885,"t":"2026-10-09T13:50:00Z","v":68312,"vw":12.074798},{"c":12.181,"h":12.181,"l":11.9051,"n":302,"o":12.11,"t":"2026-10-09T13:55:00Z","v":35674,"vw":12.037875},{"c":12.565,"h":12.7565,"l":12.1719,"n":1108,"o":12.19,"t":"2026-10-09T14:00:00Z","v":217321,"vw":12.521603},{"c":12.75,"h":12.8,"l":12.5208,"n":369,"o":12.5208,"t":"2026-10-09T14:05:00Z","v":56050,"vw":12.652645},{"c":12.9447,"h":12.98,"l":12.68,"n":983,"o":12.7734,"t":"2026-10-09T14:10:00Z","v":183590,"vw":12.831372},{"c":12.865,"h":13.0555,"l":12.77,"n":782,"o":12.93,"t":"2026-10-09T14:15:00Z","v":95842,"vw":12.890397},{"c":12.94,"h":13.09,"l":12.86,"n":739,"o":12.86,"t":"2026-10-09T14:20:00Z","v":77052,"vw":12.983393},{"c":12.85,"h":12.96,"l":12.78,"n":962,"o":12.9316,"t":"2026-10-09T14:25:00Z","v":133391,"vw":12.860894},{"c":12.72,"h":12.86,"l":12.68,"n":412,"o":12.85,"t":"2026-10-09T14:30:00Z","v":41468,"vw":12.762413},{"c":12.62,"h":12.78,"l":12.6064,"n":336,"o":12.72,"t":"2026-10-09T14:35:00Z","v":39954,"vw":12.675223},{"c":12.515,"h":12.73,"l":12.5,"n":418,"o":12.63,"t":"2026-10-09T14:40:00Z","v":26901,"vw":12.612348},{"c":12.1901,"h":12.5,"l":12.09,"n":905,"o":12.5,"t":"2026-10-09T14:45:00Z","v":124515,"vw":12.253523},{"c":12.33,"h":12.39,"l":12.115,"n":342,"o":12.2365,"t":"2026-10-09T14:50:00Z","v":154293,"vw":12.312005},{"c":12.315,"h":12.41,"l":12.31,"n":226,"o":12.34,"t":"2026-10-09T14:55:00Z","v":21992,"vw":12.367968},{"c":12.325,"h":12.4,"l":12.3201,"n":156,"o":12.3318,"t":"2026-10-09T15:00:00Z","v":9725,"vw":12.356454},{"c":12.325,"h":12.335,"l":12.3,"n":255,"o":12.335,"t":"2026-10-09T15:05:00Z","v":29809,"vw":12.310095},{"c":12.6772,"h":12.72,"l":12.27,"n":850,"o":12.349,"t":"2026-10-09T15:10:00Z","v":140272,"vw":12.475554},{"c":12.715,"h":12.79,"l":12.67,"n":225,"o":12.68,"t":"2026-10-09T15:15:00Z","v":18851,"vw":12.736794},{"c":12.64,"h":12.8,"l":12.61,"n":388,"o":12.69,"t":"2026-10-09T15:20:00Z","v":110119,"vw":12.711214},{"c":12.595,"h":12.74,"l":12.5701,"n":184,"o":12.6942,"t":"2026-10-09T15:25:00Z","v":26795,"vw":12.613011},{"c":12.53,"h":12.5842,"l":12.5,"n":269,"o":12.57,"t":"2026-10-09T15:30:00Z","v":22069,"vw":12.544443},{"c":12.68,"h":12.7,"l":12.55,"n":199,"o":12.55,"t":"2026-10-09T15:35:00Z","v":17437,"vw":12.596588},{"c":12.605,"h":12.71,"l":12.6,"n":193,"o":12.67,"t":"2026-10-09T15:40:00Z","v":10212,"vw":12.662224},{"c":12.745,"h":12.75,"l":12.62,"n":249,"o":12.62,"t":"2026-10-09T15:45:00Z","v":9718,"vw":12.676329},{"c":12.81,"h":12.87,"l":12.63,"n":744,"o":12.745,"t":"2026-10-09T15:50:00Z","v":94110,"vw":12.768795},{"c":12.73,"h":12.85,"l":12.6952,"n":232,"o":12.7998,"t":"2026-10-09T15:55:00Z","v":26175,"vw":12.82277},{"c":12.67,"h":12.74,"l":12.67,"n":199,"o":12.71,"t":"2026-10-09T16:00:00Z","v":16511,"vw":12.708311},{"c":12.76,"h":12.76,"l":12.6652,"n":231,"o":12.68,"t":"2026-10-09T16:05:00Z","v":10881,"vw":12.717415},{"c":12.8,"h":12.84,"l":12.74,"n":279,"o":12.755,"t":"2026-10-09T16:10:00Z","v":42046,"vw":12.797317},{"c":12.76,"h":12.805,"l":12.7,"n":380,"o":12.78,"t":"2026-10-09T16:15:00Z","v":53132,"vw":12.749702},{"c":12.8801,"h":12.99,"l":12.77,"n":405,"o":12.77,"t":"2026-10-09T16:20:00Z","v":67085,"vw":12.859715},{"c":12.95,"h":12.95,"l":12.8939,"n":348,"o":12.9099,"t":"2026-10-09T16:25:00Z","v":25315,"vw":12.917072},{"c":13.1,"h":13.15,"l":12.975,"n":469,"o":12.9795,"t":"2026-10-09T16:30:00Z","v":48314,"vw":13.071209},{"c":13.17,"h":13.2,"l":13.0605,"n":373,"o":13.095,"t":"2026-10-09T16:35:00Z","v":25556,"vw":13.123387},{"c":13.2616,"h":13.28,"l":13.1537,"n":524,"o":13.165,"t":"2026-10-09T16:40:00Z","v":60673,"vw":13.223037},{"c":13.11,"h":13.27,"l":13.0431,"n":587,"o":13.27,"t":"2026-10-09T16:45:00Z","v":83106,"vw":13.175518},{"c":13.12,"h":13.18,"l":13.0801,"n":346,"o":13.085,"t":"2026-10-09T16:50:00Z","v":23697,"vw":13.118554},{"c":13.2,"h":13.27,"l":13.11,"n":540,"o":13.11,"t":"2026-10-09T16:55:00Z","v":72788,"vw":13.203007},{"c":13.15,"h":13.21,"l":13.14,"n":275,"o":13.2,"t":"2026-10-09T17:00:00Z","v":21283,"vw":13.168795},{"c":12.9868,"h":13.145,"l":12.97,"n":563,"o":13.145,"t":"2026-10-09T17:05:00Z","v":60580,"vw":13.073746},{"c":13.37,"h":13.4,"l":12.9842,"n":1063,"o":12.995,"t":"2026-10-09T17:10:00Z","v":113423,"vw":13.25128},{"c":13.285,"h":13.48,"l":13.27,"n":562,"o":13.38,"t":"2026-10-09T17:15:00Z","v":61893,"vw":13.378935},{"c":13.3,"h":13.33,"l":13.25,"n":255,"o":13.28,"t":"2026-10-09T17:20:00Z","v":25456,"vw":13.276362},{"c":13.335,"h":13.34,"l":13.25,"n":337,"o":13.295,"t":"2026-10-09T17:25:00Z","v":27962,"vw":13.313005},{"c":13.3329,"h":13.3699,"l":13.3,"n":434,"o":13.34,"t":"2026-10-09T17:30:00Z","v":45102,"vw":13.319898},{"c":13.42,"h":13.42,"l":13.3435,"n":300,"o":13.36,"t":"2026-10-09T17:35:00Z","v":20462,"vw":13.364813},{"c":13.35,"h":13.555,"l":13.2827,"n":814,"o":13.42,"t":"2026-10-09T17:40:00Z","v":182848,"vw":13.440253},{"c":13.22,"h":13.41,"l":13.19,"n":776,"o":13.35,"t":"2026-10-09T17:45:00Z","v":81906,"vw":13.321624},{"c":13.295,"h":13.33,"l":13.22,"n":329,"o":13.22,"t":"2026-10-09T17:50:00Z","v":36246,"vw":13.287373},{"c":13.18,"h":13.295,"l":13.11,"n":543,"o":13.295,"t":"2026-10-09T17:55:00Z","v":70011,"vw":13.19235},{"c":13.085,"h":13.18,"l":13.08,"n":367,"o":13.17,"t":"2026-10-09T18:00:00Z","v":23894,"vw":13.145837},{"c":13.11,"h":13.11,"l":13.0101,"n":363,"o":13.0883,"t":"2026-10-09T18:05:00Z","v":26685,"vw":13.068599},{"c":13.085,"h":13.14,"l":13.069,"n":252,"o":13.1,"t":"2026-10-09T18:10:00Z","v":15334,"vw":13.099918},{"c":13.06,"h":13.14,"l":13.05,"n":348,"o":13.09,"t":"2026-10-09T18:15:00Z","v":34193,"vw":13.07679},{"c":13.04,"h":13.095,"l":13.04,"n":187,"o":13.06,"t":"2026-10-09T18:20:00Z","v":17081,"vw":13.076243},{"c":12.97,"h":13.055,"l":12.97,"n":193,"o":13.03,"t":"2026-10-09T18:25:00Z","v":13225,"vw":13.019208},{"c":13.14,"h":13.15,"l":12.98,"n":476,"o":12.98,"t":"2026-10-09T18:30:00Z","v":29568,"vw":13.076177},{"c":13.09,"h":13.19,"l":13.09,"n":216,"o":13.14,"t":"2026-10-09T18:35:00Z","v":31531,"vw":13.136426},{"c":13.115,"h":13.13,"l":13.09,"n":189,"o":13.09,"t":"2026-10-09T18:40:00Z","v":13929,"vw":13.110344},{"c":13.14,"h":13.155,"l":13.11,"n":344,"o":13.13,"t":"2026-10-09T18:45:00Z","v":22566,"vw":13.136014},{"c":13.125,"h":13.21,"l":13.12,"n":318,"o":13.15,"t":"2026-10-09T18:50:00Z","v":26538,"vw":13.164871},{"c":13.09,"h":13.13,"l":13.04,"n":375,"o":13.125,"t":"2026-10-09T18:55:00Z","v":28894,"vw":13.093415},{"c":13.02,"h":13.09,"l":13,"n":147,"o":13.09,"t":"2026-10-09T19:00:00Z","v":16055,"vw":13.02773},{"c":13.035,"h":13.035,"l":12.94,"n":419,"o":13.02,"t":"2026-10-09T19:05:00Z","v":43928,"vw":12.987534},{"c":13.05,"h":13.18,"l":13.025,"n":1156,"o":13.035,"t":"2026-10-09T19:10:00Z","v":82395,"vw":13.084122},{"c":13.0179,"h":13.06,"l":12.965,"n":334,"o":13.02,"t":"2026-10-09T19:15:00Z","v":24916,"vw":13.013968},{"c":13,"h":13.03,"l":12.99,"n":232,"o":13.01,"t":"2026-10-09T19:20:00Z","v":20660,"vw":13.009216},{"c":12.96,"h":12.99,"l":12.8928,"n":358,"o":12.99,"t":"2026-10-09T19:25:00Z","v":53772,"vw":12.945716},{"c":12.9,"h":12.9618,"l":12.891,"n":231,"o":12.94,"t":"2026-10-09T19:30:00Z","v":15368,"vw":12.918976},{"c":12.91,"h":12.945,"l":12.89,"n":461,"o":12.89,"t":"2026-10-09T19:35:00Z","v":38918,"vw":12.910949},{"c":12.88,"h":12.95,"l":12.87,"n":422,"o":12.9,"t":"2026-10-09T19:40:00Z","v":30260,"vw":12.916351},{"c":12.875,"h":12.89,"l":12.85,"n":656,"o":12.875,"t":"2026-10-09T19:45:00Z","v":54894,"vw":12.868057},{"c":12.97,"h":12.97,"l":12.88,"n":804,"o":12.88,"t":"2026-10-09T19:50:00Z","v":75127,"vw":12.925847},{"c":13.01,"h":13.03,"l":12.93,"n":2159,"o":12.97,"t":"2026-10-09T19:55:00Z","v":202375,"vw":12.973282},{"c":13,"h":13,"l":13,"n":27,"o":13,"t":"2026-10-09T20:00:00Z","v":162867,"vw":13},{"c":12.79,"h":12.79,"l":12.79,"n":8,"o":12.79,"t":"2026-10-09T20:10:00Z","v":236,"vw":12.79},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-09T20:25:00Z","v":16431,"vw":13},{"c":13.0044,"h":13.0044,"l":13.0044,"n":1,"o":13.0044,"t":"2026-10-09T20:40:00Z","v":322,"vw":13.0044},{"c":12.9355,"h":12.9355,"l":12.9355,"n":1,"o":12.9355,"t":"2026-10-09T21:10:00Z","v":2000,"vw":12.9355},{"c":13.02,"h":13.02,"l":13.0043,"n":2,"o":13.0043,"t":"2026-10-09T21:15:00Z","v":600,"vw":13.01215},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-09T21:25:00Z","v":300,"vw":13.02},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-09T21:30:00Z","v":200,"vw":13},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-09T21:35:00Z","v":201,"vw":13.02},{"c":13.0069,"h":13.0069,"l":13.0041,"n":2,"o":13.0041,"t":"2026-10-09T22:10:00Z","v":1384,"vw":13.006123},{"c":12.9845,"h":12.9845,"l":12.9845,"n":1,"o":12.9845,"t":"2026-10-09T22:20:00Z","v":100,"vw":12.9845},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-09T22:45:00Z","v":277,"vw":12.99},{"c":13.02,"h":13.02,"l":12.96,"n":23,"o":12.96,"t":"2026-10-09T23:35:00Z","v":3579,"vw":13.007848},{"c":13.2,"h":13.5,"l":13.19,"n":73,"o":13.19,"t":"2026-10-12T08:00:00Z","v":13208,"vw":13.250328},{"c":13.24,"h":13.26,"l":13.24,"n":2,"o":13.26,"t":"2026-10-12T08:10:00Z","v":313,"vw":13.25278},{"c":13.2,"h":13.2,"l":13.19,"n":6,"o":13.19,"t":"2026-10-12T08:20:00Z","v":1780,"vw":13.198708},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-12T08:25:00Z","v":100,"vw":13.24},{"c":13.1,"h":13.15,"l":13.1,"n":9,"o":13.15,"t":"2026-10-12T08:30:00Z","v":2357,"vw":13.125889},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-12T08:40:00Z","v":100,"vw":13.12},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-12T08:45:00Z","v":100,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":40,"o":13.1,"t":"2026-10-12T08:50:00Z","v":620,"vw":13.1},{"c":13.07,"h":13.08,"l":13.07,"n":19,"o":13.07,"t":"2026-10-12T09:00:00Z","v":1348,"vw":13.072165},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-12T09:15:00Z","v":144,"vw":13.1},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-12T09:50:00Z","v":100,"vw":13.15},{"c":13,"h":13.05,"l":13,"n":22,"o":13.05,"t":"2026-10-12T09:55:00Z","v":1196,"vw":13.022222},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-12T10:00:00Z","v":1298,"vw":12.9},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-12T10:15:00Z","v":273,"vw":12.86},{"c":12.77,"h":12.78,"l":12.76,"n":23,"o":12.78,"t":"2026-10-12T10:55:00Z","v":1379,"vw":12.772449},{"c":12.8,"h":12.81,"l":12.8,"n":9,"o":12.81,"t":"2026-10-12T11:25:00Z","v":1111,"vw":12.805016},{"c":12.675,"h":12.74,"l":12.675,"n":26,"o":12.68,"t":"2026-10-12T11:30:00Z","v":855,"vw":12.708435},{"c":12.83,"h":12.83,"l":12.73,"n":10,"o":12.73,"t":"2026-10-12T11:35:00Z","v":2304,"vw":12.741674},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-12T11:40:00Z","v":100,"vw":12.8},{"c":12.67,"h":12.68,"l":12.6,"n":41,"o":12.6,"t":"2026-10-12T11:45:00Z","v":2051,"vw":12.63875},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-12T11:50:00Z","v":160,"vw":12.92},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-12T12:05:00Z","v":100,"vw":12.92},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-12T12:25:00Z","v":260,"vw":12.79},{"c":12.8,"h":12.9,"l":12.75,"n":15,"o":12.77,"t":"2026-10-12T12:35:00Z","v":1033,"vw":12.81421},{"c":12.6,"h":12.8,"l":12.6,"n":2,"o":12.8,"t":"2026-10-12T12:40:00Z","v":220,"vw":12.709091},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-12T12:45:00Z","v":250,"vw":12.69},{"c":12.77,"h":12.77,"l":12.73,"n":9,"o":12.73,"t":"2026-10-12T12:55:00Z","v":600,"vw":12.747654},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-10-12T13:00:00Z","v":215,"vw":12.74},{"c":12.61,"h":12.74,"l":12.61,"n":2,"o":12.74,"t":"2026-10-12T13:05:00Z","v":1000,"vw":12.675},{"c":12.6,"h":12.61,"l":12.6,"n":13,"o":12.61,"t":"2026-10-12T13:25:00Z","v":705,"vw":12.602381},{"c":11.825,"h":12.69,"l":11.7,"n":909,"o":12.69,"t":"2026-10-12T13:30:00Z","v":131144,"vw":12.155175},{"c":12.11,"h":12.1456,"l":11.7,"n":661,"o":11.835,"t":"2026-10-12T13:35:00Z","v":123214,"vw":11.902488},{"c":12.56,"h":12.64,"l":11.89,"n":628,"o":12.075,"t":"2026-10-12T13:40:00Z","v":113006,"vw":12.168411},{"c":12.43,"h":12.57,"l":12.23,"n":431,"o":12.57,"t":"2026-10-12T13:45:00Z","v":48399,"vw":12.37616},{"c":12.6131,"h":12.6131,"l":12.25,"n":366,"o":12.46,"t":"2026-10-12T13:50:00Z","v":36187,"vw":12.441188},{"c":12.57,"h":12.8238,"l":12.545,"n":399,"o":12.6441,"t":"2026-10-12T13:55:00Z","v":59633,"vw":12.716764},{"c":12.15,"h":12.5671,"l":12.15,"n":528,"o":12.5671,"t":"2026-10-12T14:00:00Z","v":61281,"vw":12.413872},{"c":12.3058,"h":12.3399,"l":12.02,"n":360,"o":12.172,"t":"2026-10-12T14:05:00Z","v":45199,"vw":12.149278},{"c":12.4,"h":12.5,"l":12.26,"n":285,"o":12.31,"t":"2026-10-12T14:10:00Z","v":49091,"vw":12.441614},{"c":12.22,"h":12.43,"l":12.21,"n":272,"o":12.39,"t":"2026-10-12T14:15:00Z","v":54080,"vw":12.322946},{"c":12.345,"h":12.3549,"l":12.21,"n":193,"o":12.22,"t":"2026-10-12T14:20:00Z","v":19825,"vw":12.247286},{"c":12.265,"h":12.32,"l":12.2105,"n":178,"o":12.32,"t":"2026-10-12T14:25:00Z","v":20953,"vw":12.271937},{"c":12.08,"h":12.3186,"l":12.0601,"n":255,"o":12.27,"t":"2026-10-12T14:30:00Z","v":28954,"vw":12.118633},{"c":12.14,"h":12.155,"l":12.05,"n":182,"o":12.09,"t":"2026-10-12T14:35:00Z","v":14426,"vw":12.093109},{"c":12.095,"h":12.18,"l":12.07,"n":185,"o":12.1424,"t":"2026-10-12T14:40:00Z","v":14667,"vw":12.1201},{"c":12.075,"h":12.11,"l":12.02,"n":268,"o":12.08,"t":"2026-10-12T14:45:00Z","v":20418,"vw":12.062669},{"c":11.94,"h":12.075,"l":11.94,"n":195,"o":12.075,"t":"2026-10-12T14:50:00Z","v":28388,"vw":12.000801},{"c":11.945,"h":12.07,"l":11.94,"n":432,"o":11.95,"t":"2026-10-12T14:55:00Z","v":49576,"vw":11.991716},{"c":11.96,"h":11.98,"l":11.8729,"n":267,"o":11.95,"t":"2026-10-12T15:00:00Z","v":26931,"vw":11.941674},{"c":11.945,"h":11.945,"l":11.8603,"n":279,"o":11.945,"t":"2026-10-12T15:05:00Z","v":18917,"vw":11.904716},{"c":11.96,"h":11.9973,"l":11.93,"n":128,"o":11.945,"t":"2026-10-12T15:10:00Z","v":9092,"vw":11.972582},{"c":12.005,"h":12.015,"l":11.92,"n":333,"o":11.96,"t":"2026-10-12T15:15:00Z","v":60075,"vw":11.989277},{"c":11.91,"h":12.04,"l":11.9,"n":180,"o":12.0132,"t":"2026-10-12T15:20:00Z","v":14416,"vw":11.987646},{"c":11.7554,"h":11.9,"l":11.73,"n":1258,"o":11.9,"t":"2026-10-12T15:25:00Z","v":145069,"vw":11.759645},{"c":11.7538,"h":11.81,"l":11.73,"n":348,"o":11.745,"t":"2026-10-12T15:30:00Z","v":52212,"vw":11.783184},{"c":11.7,"h":11.75,"l":11.685,"n":278,"o":11.75,"t":"2026-10-12T15:35:00Z","v":37491,"vw":11.710351},{"c":11.69,"h":11.73,"l":11.67,"n":302,"o":11.6999,"t":"2026-10-12T15:40:00Z","v":23162,"vw":11.68926},{"c":11.69,"h":11.73,"l":11.66,"n":305,"o":11.685,"t":"2026-10-12T15:45:00Z","v":22576,"vw":11.688199},{"c":11.685,"h":11.72,"l":11.67,"n":187,"o":11.69,"t":"2026-10-12T15:50:00Z","v":15505,"vw":11.693463},{"c":11.625,"h":11.6943,"l":11.62,"n":256,"o":11.6701,"t":"2026-10-12T15:55:00Z","v":19260,"vw":11.650359},{"c":11.57,"h":11.615,"l":11.57,"n":333,"o":11.61,"t":"2026-10-12T16:00:00Z","v":21035,"vw":11.598843},{"c":11.53,"h":11.5562,"l":11.525,"n":340,"o":11.55,"t":"2026-10-12T16:05:00Z","v":17797,"vw":11.534132},{"c":11.5201,"h":11.54,"l":11.51,"n":515,"o":11.53,"t":"2026-10-12T16:10:00Z","v":31887,"vw":11.521497},{"c":11.475,"h":11.53,"l":11.47,"n":265,"o":11.53,"t":"2026-10-12T16:15:00Z","v":18306,"vw":11.510058},{"c":11.435,"h":11.475,"l":11.425,"n":243,"o":11.47,"t":"2026-10-12T16:20:00Z","v":18494,"vw":11.441908},{"c":11.4,"h":11.455,"l":11.4,"n":277,"o":11.42,"t":"2026-10-12T16:25:00Z","v":12200,"vw":11.422187},{"c":11.4,"h":11.41,"l":11.38,"n":293,"o":11.4,"t":"2026-10-12T16:30:00Z","v":13138,"vw":11.399819},{"c":11.36,"h":11.4095,"l":11.36,"n":184,"o":11.4,"t":"2026-10-12T16:35:00Z","v":11688,"vw":11.390043},{"c":11.35,"h":11.37,"l":11.33,"n":233,"o":11.3621,"t":"2026-10-12T16:40:00Z","v":13987,"vw":11.344803},{"c":11.285,"h":11.35,"l":11.275,"n":304,"o":11.35,"t":"2026-10-12T16:45:00Z","v":33226,"vw":11.28969},{"c":11.29,"h":11.31,"l":11.28,"n":309,"o":11.3,"t":"2026-10-12T16:50:00Z","v":20244,"vw":11.289965},{"c":11.36,"h":11.38,"l":11.275,"n":392,"o":11.29,"t":"2026-10-12T16:55:00Z","v":23338,"vw":11.325613},{"c":11.355,"h":11.37,"l":11.28,"n":342,"o":11.355,"t":"2026-10-12T17:00:00Z","v":28459,"vw":11.324004},{"c":11.27,"h":11.37,"l":11.26,"n":331,"o":11.3599,"t":"2026-10-12T17:05:00Z","v":38924,"vw":11.333997},{"c":11.34,"h":11.39,"l":11.28,"n":619,"o":11.28,"t":"2026-10-12T17:10:00Z","v":47960,"vw":11.335037},{"c":11.37,"h":11.37,"l":11.32,"n":231,"o":11.33,"t":"2026-10-12T17:15:00Z","v":14969,"vw":11.34498},{"c":11.39,"h":11.4,"l":11.35,"n":185,"o":11.378,"t":"2026-10-12T17:20:00Z","v":19987,"vw":11.384316},{"c":11.45,"h":11.475,"l":11.3701,"n":194,"o":11.38,"t":"2026-10-12T17:25:00Z","v":17494,"vw":11.427419},{"c":11.44,"h":11.46,"l":11.4,"n":210,"o":11.455,"t":"2026-10-12T17:30:00Z","v":28243,"vw":11.435444},{"c":11.4795,"h":11.48,"l":11.43,"n":157,"o":11.45,"t":"2026-10-12T17:35:00Z","v":8678,"vw":11.446446},{"c":11.5195,"h":11.5195,"l":11.45,"n":172,"o":11.47,"t":"2026-10-12T17:40:00Z","v":9946,"vw":11.473323},{"c":11.53,"h":11.555,"l":11.51,"n":211,"o":11.51,"t":"2026-10-12T17:45:00Z","v":13439,"vw":11.534739},{"c":11.5932,"h":11.6,"l":11.52,"n":218,"o":11.54,"t":"2026-10-12T17:50:00Z","v":11182,"vw":11.559199},{"c":11.56,"h":11.58,"l":11.525,"n":173,"o":11.58,"t":"2026-10-12T17:55:00Z","v":7976,"vw":11.548857},{"c":11.58,"h":11.58,"l":11.54,"n":187,"o":11.55,"t":"2026-10-12T18:00:00Z","v":10153,"vw":11.558559},{"c":11.645,"h":11.645,"l":11.59,"n":182,"o":11.59,"t":"2026-10-12T18:05:00Z","v":13019,"vw":11.604876},{"c":11.7,"h":11.745,"l":11.64,"n":370,"o":11.64,"t":"2026-10-12T18:10:00Z","v":30789,"vw":11.711102},{"c":11.66,"h":11.69,"l":11.65,"n":163,"o":11.69,"t":"2026-10-12T18:15:00Z","v":7985,"vw":11.667209},{"c":11.65,"h":11.67,"l":11.63,"n":202,"o":11.66,"t":"2026-10-12T18:20:00Z","v":13879,"vw":11.648254},{"c":11.615,"h":11.64,"l":11.6125,"n":141,"o":11.64,"t":"2026-10-12T18:25:00Z","v":9687,"vw":11.623108},{"c":11.62,"h":11.635,"l":11.595,"n":328,"o":11.615,"t":"2026-10-12T18:30:00Z","v":41787,"vw":11.614579},{"c":11.64,"h":11.675,"l":11.591,"n":258,"o":11.615,"t":"2026-10-12T18:35:00Z","v":15643,"vw":11.622923},{"c":11.7,"h":11.715,"l":11.65,"n":230,"o":11.65,"t":"2026-10-12T18:40:00Z","v":9194,"vw":11.691421},{"c":11.695,"h":11.7,"l":11.67,"n":150,"o":11.69,"t":"2026-10-12T18:45:00Z","v":8645,"vw":11.689798},{"c":11.685,"h":11.695,"l":11.62,"n":234,"o":11.69,"t":"2026-10-12T18:50:00Z","v":12497,"vw":11.66638},{"c":11.66,"h":11.695,"l":11.65,"n":200,"o":11.6823,"t":"2026-10-12T18:55:00Z","v":11134,"vw":11.676427},{"c":11.745,"h":11.76,"l":11.645,"n":317,"o":11.655,"t":"2026-10-12T19:00:00Z","v":28197,"vw":11.665053},{"c":11.65,"h":11.7567,"l":11.61,"n":184,"o":11.7567,"t":"2026-10-12T19:05:00Z","v":11461,"vw":11.677969},{"c":11.6,"h":11.65,"l":11.6,"n":194,"o":11.64,"t":"2026-10-12T19:10:00Z","v":13415,"vw":11.625396},{"c":11.675,"h":11.675,"l":11.595,"n":301,"o":11.6,"t":"2026-10-12T19:15:00Z","v":18269,"vw":11.62268},{"c":11.69,"h":11.71,"l":11.64,"n":404,"o":11.67,"t":"2026-10-12T19:20:00Z","v":25055,"vw":11.674465},{"c":11.71,"h":11.71,"l":11.67,"n":261,"o":11.71,"t":"2026-10-12T19:25:00Z","v":13006,"vw":11.695202},{"c":11.71,"h":11.74,"l":11.66,"n":394,"o":11.7,"t":"2026-10-12T19:30:00Z","v":30791,"vw":11.706895},{"c":11.745,"h":11.745,"l":11.7,"n":306,"o":11.73,"t":"2026-10-12T19:35:00Z","v":17533,"vw":11.724685},{"c":11.76,"h":11.76,"l":11.71,"n":468,"o":11.74,"t":"2026-10-12T19:40:00Z","v":31763,"vw":11.737612},{"c":11.74,"h":11.78,"l":11.735,"n":543,"o":11.76,"t":"2026-10-12T19:45:00Z","v":33354,"vw":11.756861},{"c":11.84,"h":11.86,"l":11.7,"n":832,"o":11.738,"t":"2026-10-12T19:50:00Z","v":67937,"vw":11.758337},{"c":11.8,"h":11.855,"l":11.77,"n":1597,"o":11.8412,"t":"2026-10-12T19:55:00Z","v":129794,"vw":11.816211},{"c":11.388,"h":11.79,"l":11.388,"n":9,"o":11.79,"t":"2026-10-12T20:00:00Z","v":102721,"vw":11.788043},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-10-12T20:25:00Z","v":2695,"vw":11.79},{"c":11.79,"h":11.8,"l":11.79,"n":7,"o":11.8,"t":"2026-10-12T20:35:00Z","v":4690,"vw":11.790768},{"c":11.71,"h":11.71,"l":11.61,"n":15,"o":11.64,"t":"2026-10-12T21:10:00Z","v":601,"vw":11.645912},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-12T21:40:00Z","v":100,"vw":11.62},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-12T21:45:00Z","v":201,"vw":11.63},{"c":11.6104,"h":11.6104,"l":11.6104,"n":1,"o":11.6104,"t":"2026-10-12T21:55:00Z","v":100,"vw":11.6104},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-12T22:25:00Z","v":300,"vw":11.83},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-12T23:00:00Z","v":100,"vw":11.82},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-12T23:40:00Z","v":375,"vw":11.75},{"c":11.74,"h":11.74,"l":11.56,"n":17,"o":11.56,"t":"2026-10-13T08:00:00Z","v":1375,"vw":11.640767},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-13T09:20:00Z","v":411,"vw":11.62},{"c":11.62,"h":11.62,"l":11.6,"n":2,"o":11.6,"t":"2026-10-13T10:00:00Z","v":213,"vw":11.60939},{"c":11.59,"h":11.61,"l":11.59,"n":8,"o":11.61,"t":"2026-10-13T10:15:00Z","v":620,"vw":11.597519},{"c":11.51,"h":11.6,"l":11.51,"n":8,"o":11.6,"t":"2026-10-13T11:00:00Z","v":1065,"vw":11.5325},{"c":11.5248,"h":11.5248,"l":11.5248,"n":1,"o":11.5248,"t":"2026-10-13T11:05:00Z","v":555,"vw":11.5248},{"c":11.73,"h":11.73,"l":11.65,"n":12,"o":11.65,"t":"2026-10-13T11:25:00Z","v":1083,"vw":11.676645},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-13T11:35:00Z","v":460,"vw":11.66},{"c":11.8,"h":11.8,"l":11.65,"n":43,"o":11.75,"t":"2026-10-13T11:40:00Z","v":13893,"vw":11.781742},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-13T11:45:00Z","v":241,"vw":11.86},{"c":11.8,"h":11.85,"l":11.8,"n":42,"o":11.85,"t":"2026-10-13T12:05:00Z","v":4146,"vw":11.844609},{"c":11.85,"h":11.88,"l":11.85,"n":3,"o":11.88,"t":"2026-10-13T12:10:00Z","v":329,"vw":11.868405},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-13T12:15:00Z","v":900,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":6,"o":11.85,"t":"2026-10-13T12:25:00Z","v":415,"vw":11.85},{"c":11.79,"h":11.86,"l":11.79,"n":3,"o":11.86,"t":"2026-10-13T12:35:00Z","v":400,"vw":11.825897},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-13T12:45:00Z","v":100,"vw":11.74},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-13T13:00:00Z","v":150,"vw":11.89},{"c":11.75,"h":11.88,"l":11.74,"n":77,"o":11.76,"t":"2026-10-13T13:25:00Z","v":10666,"vw":11.752041},{"c":11.8,"h":11.8799,"l":11.51,"n":174,"o":11.79,"t":"2026-10-13T13:30:00Z","v":54789,"vw":11.707782},{"c":12.27,"h":12.35,"l":11.84,"n":506,"o":11.84,"t":"2026-10-13T13:35:00Z","v":70195,"vw":12.167387},{"c":12.28,"h":12.2999,"l":12.0202,"n":442,"o":12.27,"t":"2026-10-13T13:40:00Z","v":50397,"vw":12.18906},{"c":12.045,"h":12.28,"l":12.03,"n":351,"o":12.2675,"t":"2026-10-13T13:45:00Z","v":35559,"vw":12.14951},{"c":11.91,"h":12.09,"l":11.8001,"n":503,"o":12.045,"t":"2026-10-13T13:50:00Z","v":52146,"vw":11.923555},{"c":11.965,"h":12.08,"l":11.885,"n":267,"o":11.93,"t":"2026-10-13T13:55:00Z","v":29400,"vw":11.969222},{"c":12.1,"h":12.1452,"l":11.965,"n":264,"o":11.98,"t":"2026-10-13T14:00:00Z","v":34816,"vw":12.075897},{"c":12.16,"h":12.2,"l":11.965,"n":466,"o":12.081,"t":"2026-10-13T14:05:00Z","v":34978,"vw":12.088463},{"c":12.315,"h":12.4499,"l":12.16,"n":260,"o":12.17,"t":"2026-10-13T14:10:00Z","v":32056,"vw":12.354292},{"c":12.185,"h":12.34,"l":12.16,"n":223,"o":12.3,"t":"2026-10-13T14:15:00Z","v":35076,"vw":12.240667},{"c":12.135,"h":12.1899,"l":12.11,"n":170,"o":12.1613,"t":"2026-10-13T14:20:00Z","v":24760,"vw":12.15152},{"c":11.98,"h":12.16,"l":11.94,"n":205,"o":12.13,"t":"2026-10-13T14:25:00Z","v":15480,"vw":12.048055},{"c":11.995,"h":12.02,"l":11.955,"n":223,"o":11.98,"t":"2026-10-13T14:30:00Z","v":24327,"vw":11.972005},{"c":11.9887,"h":11.99,"l":11.9146,"n":178,"o":11.99,"t":"2026-10-13T14:35:00Z","v":12443,"vw":11.958736},{"c":12.085,"h":12.11,"l":11.98,"n":191,"o":11.98,"t":"2026-10-13T14:40:00Z","v":20564,"vw":12.067993},{"c":12.13,"h":12.16,"l":12.0701,"n":223,"o":12.0701,"t":"2026-10-13T14:45:00Z","v":19365,"vw":12.116029},{"c":12.06,"h":12.17,"l":12.06,"n":260,"o":12.145,"t":"2026-10-13T14:50:00Z","v":30306,"vw":12.112947},{"c":12.065,"h":12.09,"l":12.005,"n":284,"o":12.05,"t":"2026-10-13T14:55:00Z","v":28756,"vw":12.025826},{"c":12.11,"h":12.15,"l":12.03,"n":130,"o":12.0851,"t":"2026-10-13T15:00:00Z","v":5817,"vw":12.081059},{"c":12.07,"h":12.105,"l":12.0333,"n":91,"o":12.105,"t":"2026-10-13T15:05:00Z","v":3776,"vw":12.06358},{"c":12.11,"h":12.1404,"l":12.08,"n":123,"o":12.08,"t":"2026-10-13T15:10:00Z","v":6183,"vw":12.109099},{"c":12.09,"h":12.116,"l":12.07,"n":207,"o":12.1,"t":"2026-10-13T15:15:00Z","v":11949,"vw":12.092436},{"c":12.15,"h":12.16,"l":12.07,"n":204,"o":12.09,"t":"2026-10-13T15:20:00Z","v":18353,"vw":12.123276},{"c":12.12,"h":12.2,"l":12.12,"n":166,"o":12.16,"t":"2026-10-13T15:25:00Z","v":17673,"vw":12.17121},{"c":12.15,"h":12.15,"l":12.08,"n":233,"o":12.11,"t":"2026-10-13T15:30:00Z","v":14422,"vw":12.108086},{"c":12.16,"h":12.16,"l":12.09,"n":164,"o":12.16,"t":"2026-10-13T15:35:00Z","v":8887,"vw":12.118854},{"c":12.115,"h":12.19,"l":12.09,"n":272,"o":12.165,"t":"2026-10-13T15:40:00Z","v":17720,"vw":12.141411},{"c":12.0647,"h":12.11,"l":12.03,"n":296,"o":12.11,"t":"2026-10-13T15:45:00Z","v":22752,"vw":12.06657},{"c":12.12,"h":12.12,"l":12.07,"n":199,"o":12.08,"t":"2026-10-13T15:50:00Z","v":10200,"vw":12.096652},{"c":12.15,"h":12.15,"l":12.1068,"n":160,"o":12.125,"t":"2026-10-13T15:55:00Z","v":9472,"vw":12.122781},{"c":12.18,"h":12.2,"l":12.145,"n":201,"o":12.145,"t":"2026-10-13T16:00:00Z","v":21285,"vw":12.171009},{"c":12.165,"h":12.19,"l":12.141,"n":121,"o":12.19,"t":"2026-10-13T16:05:00Z","v":5495,"vw":12.169773},{"c":12.16,"h":12.2401,"l":12.15,"n":241,"o":12.17,"t":"2026-10-13T16:10:00Z","v":20445,"vw":12.190027},{"c":12.14,"h":12.155,"l":12.13,"n":105,"o":12.155,"t":"2026-10-13T16:15:00Z","v":4574,"vw":12.14133},{"c":12.075,"h":12.14,"l":12.0723,"n":131,"o":12.14,"t":"2026-10-13T16:20:00Z","v":5806,"vw":12.10832},{"c":12.07,"h":12.085,"l":12.0501,"n":149,"o":12.07,"t":"2026-10-13T16:25:00Z","v":7962,"vw":12.063691},{"c":12.04,"h":12.09,"l":12.025,"n":226,"o":12.07,"t":"2026-10-13T16:30:00Z","v":17047,"vw":12.053669},{"c":12.048,"h":12.065,"l":12.04,"n":73,"o":12.045,"t":"2026-10-13T16:35:00Z","v":7977,"vw":12.059029},{"c":12.08,"h":12.09,"l":12.02,"n":185,"o":12.0382,"t":"2026-10-13T16:40:00Z","v":12950,"vw":12.044444},{"c":12.04,"h":12.09,"l":12.04,"n":104,"o":12.09,"t":"2026-10-13T16:45:00Z","v":7372,"vw":12.059987},{"c":12.08,"h":12.11,"l":12.04,"n":171,"o":12.04,"t":"2026-10-13T16:50:00Z","v":9327,"vw":12.084245},{"c":12.04,"h":12.09,"l":12.04,"n":124,"o":12.09,"t":"2026-10-13T16:55:00Z","v":4417,"vw":12.06227},{"c":12.03,"h":12.05,"l":12.015,"n":167,"o":12.03,"t":"2026-10-13T17:00:00Z","v":8040,"vw":12.035476},{"c":11.9301,"h":12.0201,"l":11.9301,"n":169,"o":12.0201,"t":"2026-10-13T17:05:00Z","v":9248,"vw":11.997052},{"c":11.95,"h":11.96,"l":11.915,"n":188,"o":11.93,"t":"2026-10-13T17:10:00Z","v":10348,"vw":11.931443},{"c":11.95,"h":11.99,"l":11.925,"n":288,"o":11.95,"t":"2026-10-13T17:15:00Z","v":43158,"vw":11.96005},{"c":11.98,"h":11.98,"l":11.92,"n":149,"o":11.95,"t":"2026-10-13T17:20:00Z","v":13520,"vw":11.943304},{"c":11.97,"h":11.98,"l":11.96,"n":90,"o":11.98,"t":"2026-10-13T17:25:00Z","v":3230,"vw":11.966667},{"c":11.95,"h":11.97,"l":11.945,"n":157,"o":11.96,"t":"2026-10-13T17:30:00Z","v":8512,"vw":11.960486},{"c":11.975,"h":11.99,"l":11.955,"n":158,"o":11.955,"t":"2026-10-13T17:35:00Z","v":8891,"vw":11.976942},{"c":11.94,"h":11.98,"l":11.94,"n":158,"o":11.975,"t":"2026-10-13T17:40:00Z","v":10684,"vw":11.954748},{"c":11.955,"h":11.96,"l":11.94,"n":156,"o":11.9486,"t":"2026-10-13T17:45:00Z","v":7282,"vw":11.950273},{"c":11.945,"h":11.96,"l":11.92,"n":183,"o":11.9525,"t":"2026-10-13T17:50:00Z","v":8756,"vw":11.945507},{"c":11.95,"h":11.955,"l":11.91,"n":330,"o":11.95,"t":"2026-10-13T17:55:00Z","v":18943,"vw":11.928175},{"c":11.96,"h":11.96,"l":11.93,"n":142,"o":11.95,"t":"2026-10-13T18:00:00Z","v":9156,"vw":11.942879},{"c":12.02,"h":12.02,"l":11.965,"n":248,"o":11.965,"t":"2026-10-13T18:05:00Z","v":20940,"vw":11.996799},{"c":11.95,"h":12.02,"l":11.95,"n":179,"o":12.01,"t":"2026-10-13T18:10:00Z","v":9437,"vw":11.988648},{"c":11.965,"h":11.97,"l":11.9223,"n":195,"o":11.955,"t":"2026-10-13T18:15:00Z","v":10301,"vw":11.952961},{"c":11.925,"h":11.97,"l":11.925,"n":155,"o":11.96,"t":"2026-10-13T18:20:00Z","v":12773,"vw":11.947547},{"c":11.91,"h":11.925,"l":11.91,"n":189,"o":11.9213,"t":"2026-10-13T18:25:00Z","v":7708,"vw":11.913393},{"c":11.89,"h":11.92,"l":11.875,"n":178,"o":11.905,"t":"2026-10-13T18:30:00Z","v":9383,"vw":11.900046},{"c":11.86,"h":11.9,"l":11.86,"n":141,"o":11.875,"t":"2026-10-13T18:35:00Z","v":7301,"vw":11.883167},{"c":11.9,"h":11.9,"l":11.87,"n":129,"o":11.87,"t":"2026-10-13T18:40:00Z","v":7331,"vw":11.88834},{"c":11.89,"h":11.96,"l":11.89,"n":259,"o":11.91,"t":"2026-10-13T18:45:00Z","v":13929,"vw":11.923327},{"c":11.91,"h":11.92,"l":11.88,"n":102,"o":11.88,"t":"2026-10-13T18:50:00Z","v":3787,"vw":11.895334},{"c":11.87,"h":11.9291,"l":11.87,"n":170,"o":11.915,"t":"2026-10-13T18:55:00Z","v":9619,"vw":11.912456},{"c":11.86,"h":11.8678,"l":11.85,"n":114,"o":11.86,"t":"2026-10-13T19:00:00Z","v":6444,"vw":11.859571},{"c":11.835,"h":11.8522,"l":11.8206,"n":172,"o":11.8501,"t":"2026-10-13T19:05:00Z","v":11410,"vw":11.841466},{"c":11.88,"h":11.88,"l":11.835,"n":223,"o":11.835,"t":"2026-10-13T19:10:00Z","v":12752,"vw":11.852026},{"c":11.855,"h":11.885,"l":11.85,"n":181,"o":11.885,"t":"2026-10-13T19:15:00Z","v":16100,"vw":11.869743},{"c":11.845,"h":11.86,"l":11.835,"n":292,"o":11.855,"t":"2026-10-13T19:20:00Z","v":24133,"vw":11.845508},{"c":11.825,"h":11.915,"l":11.825,"n":275,"o":11.85,"t":"2026-10-13T19:25:00Z","v":50362,"vw":11.868158},{"c":11.775,"h":11.82,"l":11.71,"n":1011,"o":11.82,"t":"2026-10-13T19:30:00Z","v":68055,"vw":11.750754},{"c":11.86,"h":11.86,"l":11.775,"n":392,"o":11.775,"t":"2026-10-13T19:35:00Z","v":32312,"vw":11.802027},{"c":11.795,"h":11.86,"l":11.79,"n":494,"o":11.86,"t":"2026-10-13T19:40:00Z","v":49651,"vw":11.81732},{"c":11.795,"h":11.7999,"l":11.79,"n":372,"o":11.795,"t":"2026-10-13T19:45:00Z","v":35482,"vw":11.793148},{"c":11.795,"h":11.805,"l":11.7501,"n":1051,"o":11.795,"t":"2026-10-13T19:50:00Z","v":115983,"vw":11.769093},{"c":11.76,"h":11.8,"l":11.76,"n":1029,"o":11.795,"t":"2026-10-13T19:55:00Z","v":91002,"vw":11.771999},{"c":11.7,"h":11.78,"l":11.69,"n":56,"o":11.76,"t":"2026-10-13T20:00:00Z","v":112289,"vw":11.758916},{"c":11.76,"h":11.76,"l":11.55,"n":4,"o":11.61,"t":"2026-10-13T20:05:00Z","v":316,"vw":11.638754},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-13T20:25:00Z","v":32972,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-13T20:35:00Z","v":730,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T20:45:00Z","v":100,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-13T21:15:00Z","v":500,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T21:35:00Z","v":100,"vw":11.75},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-13T21:50:00Z","v":200,"vw":11.67},{"c":11.6,"h":11.67,"l":11.6,"n":3,"o":11.67,"t":"2026-10-13T21:55:00Z","v":622,"vw":11.650843},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T22:15:00Z","v":451,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-13T23:25:00Z","v":2734,"vw":11.75},{"c":11.81,"h":11.83,"l":11.73,"n":35,"o":11.8292,"t":"2026-10-14T08:00:00Z","v":4443,"vw":11.810675},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T08:45:00Z","v":210,"vw":12.11},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-14T09:55:00Z","v":100,"vw":12.08},{"c":11.855,"h":11.855,"l":11.855,"n":1,"o":11.855,"t":"2026-10-14T11:15:00Z","v":100,"vw":11.855},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-14T11:50:00Z","v":1650,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-14T12:00:00Z","v":257,"vw":11.74},{"c":11.6011,"h":11.76,"l":11.6011,"n":3,"o":11.76,"t":"2026-10-14T12:15:00Z","v":1014,"vw":11.666557},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-14T12:35:00Z","v":410,"vw":11.51},{"c":11.51,"h":11.59,"l":11.51,"n":5,"o":11.51,"t":"2026-10-14T12:40:00Z","v":653,"vw":11.522841},{"c":11.296,"h":11.41,"l":11.296,"n":15,"o":11.41,"t":"2026-10-14T12:50:00Z","v":1113,"vw":11.369555},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-14T12:55:00Z","v":156,"vw":11.4},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-14T13:05:00Z","v":212,"vw":11.36},{"c":11.25,"h":11.31,"l":11.25,"n":9,"o":11.31,"t":"2026-10-14T13:20:00Z","v":621,"vw":11.275779},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-14T13:25:00Z","v":150,"vw":11.25},{"c":11.56,"h":11.56,"l":11.24,"n":333,"o":11.42,"t":"2026-10-14T13:30:00Z","v":55898,"vw":11.394364},{"c":11.6,"h":11.65,"l":11.41,"n":186,"o":11.6,"t":"2026-10-14T13:35:00Z","v":27311,"vw":11.554258},{"c":11.86,"h":11.865,"l":11.48,"n":291,"o":11.57,"t":"2026-10-14T13:40:00Z","v":38187,"vw":11.614151},{"c":11.86,"h":11.92,"l":11.806,"n":278,"o":11.8905,"t":"2026-10-14T13:45:00Z","v":42667,"vw":11.874588},{"c":11.79,"h":11.96,"l":11.79,"n":184,"o":11.89,"t":"2026-10-14T13:50:00Z","v":14526,"vw":11.881272},{"c":11.73,"h":11.82,"l":11.68,"n":223,"o":11.8,"t":"2026-10-14T13:55:00Z","v":24646,"vw":11.73286},{"c":11.875,"h":11.94,"l":11.74,"n":239,"o":11.74,"t":"2026-10-14T14:00:00Z","v":29376,"vw":11.876019},{"c":11.905,"h":11.92,"l":11.76,"n":164,"o":11.82,"t":"2026-10-14T14:05:00Z","v":17594,"vw":11.834182},{"c":11.99,"h":11.99,"l":11.81,"n":617,"o":11.905,"t":"2026-10-14T14:10:00Z","v":59044,"vw":11.874417},{"c":11.875,"h":12.07,"l":11.8515,"n":334,"o":11.99,"t":"2026-10-14T14:15:00Z","v":46141,"vw":11.979478},{"c":11.905,"h":11.9242,"l":11.82,"n":144,"o":11.83,"t":"2026-10-14T14:20:00Z","v":7893,"vw":11.872618},{"c":11.895,"h":11.895,"l":11.7949,"n":172,"o":11.87,"t":"2026-10-14T14:25:00Z","v":10816,"vw":11.848399},{"c":11.78,"h":11.9,"l":11.7305,"n":203,"o":11.9,"t":"2026-10-14T14:30:00Z","v":12629,"vw":11.768031},{"c":11.75,"h":11.8,"l":11.74,"n":123,"o":11.8,"t":"2026-10-14T14:35:00Z","v":5433,"vw":11.767518},{"c":11.78,"h":11.81,"l":11.73,"n":202,"o":11.73,"t":"2026-10-14T14:40:00Z","v":7249,"vw":11.78358},{"c":11.8,"h":11.86,"l":11.795,"n":164,"o":11.795,"t":"2026-10-14T14:45:00Z","v":8027,"vw":11.830567},{"c":11.85,"h":11.85,"l":11.74,"n":93,"o":11.78,"t":"2026-10-14T14:50:00Z","v":4802,"vw":11.80111},{"c":11.8,"h":11.94,"l":11.8,"n":192,"o":11.87,"t":"2026-10-14T14:55:00Z","v":17719,"vw":11.878642},{"c":11.695,"h":11.78,"l":11.64,"n":248,"o":11.78,"t":"2026-10-14T15:00:00Z","v":69864,"vw":11.67198},{"c":11.67,"h":11.6999,"l":11.6447,"n":152,"o":11.6447,"t":"2026-10-14T15:05:00Z","v":13726,"vw":11.667501},{"c":11.63,"h":11.68,"l":11.63,"n":166,"o":11.68,"t":"2026-10-14T15:10:00Z","v":9458,"vw":11.661862},{"c":11.65,"h":11.71,"l":11.6113,"n":176,"o":11.6113,"t":"2026-10-14T15:15:00Z","v":19734,"vw":11.652269},{"c":11.83,"h":11.83,"l":11.675,"n":202,"o":11.675,"t":"2026-10-14T15:20:00Z","v":23761,"vw":11.764393},{"c":11.87,"h":11.89,"l":11.83,"n":180,"o":11.84,"t":"2026-10-14T15:25:00Z","v":10613,"vw":11.857028},{"c":11.785,"h":11.875,"l":11.775,"n":141,"o":11.86,"t":"2026-10-14T15:30:00Z","v":8580,"vw":11.832016},{"c":11.76,"h":11.79,"l":11.7101,"n":136,"o":11.77,"t":"2026-10-14T15:35:00Z","v":13801,"vw":11.746484},{"c":11.745,"h":11.76,"l":11.73,"n":126,"o":11.755,"t":"2026-10-14T15:40:00Z","v":7103,"vw":11.747329},{"c":11.6645,"h":11.78,"l":11.61,"n":167,"o":11.745,"t":"2026-10-14T15:45:00Z","v":18225,"vw":11.704972},{"c":11.69,"h":11.7,"l":11.65,"n":236,"o":11.65,"t":"2026-10-14T15:50:00Z","v":12840,"vw":11.688129},{"c":11.625,"h":11.69,"l":11.6001,"n":190,"o":11.67,"t":"2026-10-14T15:55:00Z","v":12917,"vw":11.629923},{"c":11.57,"h":11.625,"l":11.535,"n":171,"o":11.625,"t":"2026-10-14T16:00:00Z","v":11149,"vw":11.575102},{"c":11.61,"h":11.6287,"l":11.57,"n":237,"o":11.58,"t":"2026-10-14T16:05:00Z","v":10728,"vw":11.591883},{"c":11.625,"h":11.6599,"l":11.58,"n":341,"o":11.61,"t":"2026-10-14T16:10:00Z","v":14189,"vw":11.615652},{"c":11.72,"h":11.72,"l":11.615,"n":276,"o":11.62,"t":"2026-10-14T16:15:00Z","v":9619,"vw":11.673684},{"c":11.66,"h":11.75,"l":11.65,"n":262,"o":11.74,"t":"2026-10-14T16:20:00Z","v":17649,"vw":11.683531},{"c":11.69,"h":11.71,"l":11.67,"n":235,"o":11.67,"t":"2026-10-14T16:25:00Z","v":12784,"vw":11.696076},{"c":11.775,"h":11.785,"l":11.68,"n":211,"o":11.68,"t":"2026-10-14T16:30:00Z","v":7612,"vw":11.73088},{"c":11.7801,"h":11.8211,"l":11.7782,"n":214,"o":11.7782,"t":"2026-10-14T16:35:00Z","v":11202,"vw":11.795297},{"c":11.82,"h":11.82,"l":11.78,"n":208,"o":11.78,"t":"2026-10-14T16:40:00Z","v":10016,"vw":11.804121},{"c":11.8,"h":11.9,"l":11.8,"n":421,"o":11.85,"t":"2026-10-14T16:45:00Z","v":27991,"vw":11.846579},{"c":11.745,"h":11.8,"l":11.745,"n":222,"o":11.78,"t":"2026-10-14T16:50:00Z","v":10396,"vw":11.776658},{"c":11.71,"h":11.73,"l":11.685,"n":230,"o":11.73,"t":"2026-10-14T16:55:00Z","v":8096,"vw":11.703994},{"c":11.79,"h":11.79,"l":11.715,"n":291,"o":11.715,"t":"2026-10-14T17:00:00Z","v":13150,"vw":11.762001},{"c":11.7405,"h":11.785,"l":11.73,"n":220,"o":11.78,"t":"2026-10-14T17:05:00Z","v":8885,"vw":11.772664},{"c":11.8,"h":11.8038,"l":11.75,"n":215,"o":11.75,"t":"2026-10-14T17:10:00Z","v":6115,"vw":11.773344},{"c":11.75,"h":11.7999,"l":11.75,"n":207,"o":11.79,"t":"2026-10-14T17:15:00Z","v":6918,"vw":11.776156},{"c":11.745,"h":11.78,"l":11.73,"n":267,"o":11.77,"t":"2026-10-14T17:20:00Z","v":13036,"vw":11.742996},{"c":11.71,"h":11.74,"l":11.68,"n":292,"o":11.74,"t":"2026-10-14T17:25:00Z","v":11127,"vw":11.699049},{"c":11.74,"h":11.765,"l":11.69,"n":311,"o":11.715,"t":"2026-10-14T17:30:00Z","v":19936,"vw":11.728557},{"c":11.655,"h":11.71,"l":11.6375,"n":164,"o":11.71,"t":"2026-10-14T17:35:00Z","v":7288,"vw":11.666364},{"c":11.68,"h":11.7,"l":11.62,"n":226,"o":11.645,"t":"2026-10-14T17:40:00Z","v":13717,"vw":11.660614},{"c":11.67,"h":11.68,"l":11.65,"n":163,"o":11.67,"t":"2026-10-14T17:45:00Z","v":9216,"vw":11.664158},{"c":11.63,"h":11.67,"l":11.63,"n":112,"o":11.66,"t":"2026-10-14T17:50:00Z","v":4135,"vw":11.654789},{"c":11.635,"h":11.67,"l":11.62,"n":153,"o":11.64,"t":"2026-10-14T17:55:00Z","v":9726,"vw":11.641359},{"c":11.68,"h":11.71,"l":11.63,"n":239,"o":11.63,"t":"2026-10-14T18:00:00Z","v":8870,"vw":11.672122},{"c":11.61,"h":11.665,"l":11.605,"n":200,"o":11.65,"t":"2026-10-14T18:05:00Z","v":12615,"vw":11.61983},{"c":11.66,"h":11.685,"l":11.61,"n":162,"o":11.62,"t":"2026-10-14T18:10:00Z","v":7498,"vw":11.650584},{"c":11.64,"h":11.65,"l":11.615,"n":159,"o":11.65,"t":"2026-10-14T18:15:00Z","v":9889,"vw":11.635085},{"c":11.64,"h":11.64,"l":11.62,"n":83,"o":11.62,"t":"2026-10-14T18:20:00Z","v":3098,"vw":11.63},{"c":11.63,"h":11.67,"l":11.61,"n":259,"o":11.64,"t":"2026-10-14T18:25:00Z","v":15165,"vw":11.642514},{"c":11.59,"h":11.64,"l":11.56,"n":236,"o":11.64,"t":"2026-10-14T18:30:00Z","v":26276,"vw":11.595011},{"c":11.535,"h":11.59,"l":11.535,"n":174,"o":11.59,"t":"2026-10-14T18:35:00Z","v":9671,"vw":11.552002},{"c":11.49,"h":11.54,"l":11.49,"n":224,"o":11.535,"t":"2026-10-14T18:40:00Z","v":13855,"vw":11.516507},{"c":11.525,"h":11.55,"l":11.4972,"n":247,"o":11.4972,"t":"2026-10-14T18:45:00Z","v":19556,"vw":11.528751},{"c":11.52,"h":11.55,"l":11.5,"n":247,"o":11.525,"t":"2026-10-14T18:50:00Z","v":17077,"vw":11.519029},{"c":11.515,"h":11.53,"l":11.5,"n":200,"o":11.5168,"t":"2026-10-14T18:55:00Z","v":14982,"vw":11.515636},{"c":11.45,"h":11.5073,"l":11.45,"n":230,"o":11.5073,"t":"2026-10-14T19:00:00Z","v":13331,"vw":11.476231},{"c":11.47,"h":11.48,"l":11.455,"n":176,"o":11.455,"t":"2026-10-14T19:05:00Z","v":12713,"vw":11.466916},{"c":11.49,"h":11.495,"l":11.47,"n":199,"o":11.475,"t":"2026-10-14T19:10:00Z","v":10669,"vw":11.484632},{"c":11.505,"h":11.51,"l":11.46,"n":300,"o":11.49,"t":"2026-10-14T19:15:00Z","v":16195,"vw":11.487527},{"c":11.54,"h":11.55,"l":11.51,"n":224,"o":11.51,"t":"2026-10-14T19:20:00Z","v":15245,"vw":11.535729},{"c":11.52,"h":11.58,"l":11.5,"n":828,"o":11.555,"t":"2026-10-14T19:25:00Z","v":61829,"vw":11.526944},{"c":11.52,"h":11.55,"l":11.485,"n":230,"o":11.525,"t":"2026-10-14T19:30:00Z","v":14013,"vw":11.52341},{"c":11.485,"h":11.54,"l":11.485,"n":387,"o":11.52,"t":"2026-10-14T19:35:00Z","v":27696,"vw":11.512868},{"c":11.465,"h":11.4871,"l":11.45,"n":255,"o":11.485,"t":"2026-10-14T19:40:00Z","v":19516,"vw":11.463536},{"c":11.48,"h":11.48,"l":11.4,"n":805,"o":11.46,"t":"2026-10-14T19:45:00Z","v":63939,"vw":11.428686},{"c":11.56,"h":11.575,"l":11.48,"n":564,"o":11.49,"t":"2026-10-14T19:50:00Z","v":44837,"vw":11.522859},{"c":11.52,"h":11.645,"l":11.52,"n":1937,"o":11.56,"t":"2026-10-14T19:55:00Z","v":188865,"vw":11.587198},{"c":11.53,"h":11.53,"l":11.53,"n":21,"o":11.53,"t":"2026-10-14T20:00:00Z","v":167279,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-14T20:45:00Z","v":1147,"vw":11.53},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-14T21:00:00Z","v":200,"vw":11.47},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T22:05:00Z","v":144,"vw":11.39},{"c":11.405,"h":11.405,"l":11.405,"n":13,"o":11.405,"t":"2026-10-14T22:50:00Z","v":280,"vw":11.405},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-14T23:10:00Z","v":200,"vw":11.36},{"c":11.2403,"h":11.2403,"l":11.2403,"n":1,"o":11.2403,"t":"2026-10-14T23:15:00Z","v":200,"vw":11.2403},{"c":11.2611,"h":11.2611,"l":11.2611,"n":1,"o":11.2611,"t":"2026-10-14T23:20:00Z","v":100,"vw":11.2611},{"c":11.2611,"h":11.2611,"l":11.2611,"n":1,"o":11.2611,"t":"2026-10-14T23:30:00Z","v":100,"vw":11.2611},{"c":11.2577,"h":11.4097,"l":11.2577,"n":14,"o":11.31,"t":"2026-10-14T23:35:00Z","v":1782,"vw":11.329558},{"c":11.2597,"h":11.2597,"l":11.2597,"n":1,"o":11.2597,"t":"2026-10-14T23:40:00Z","v":200,"vw":11.2597},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-14T23:55:00Z","v":150,"vw":11.25},{"c":11.25,"h":11.25,"l":11.19,"n":13,"o":11.19,"t":"2026-10-15T08:00:00Z","v":398,"vw":11.222222},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-15T08:40:00Z","v":205,"vw":11.3},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-15T09:25:00Z","v":100,"vw":11.34},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-15T10:10:00Z","v":105,"vw":11.44},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-15T10:50:00Z","v":300,"vw":11.35},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-15T11:05:00Z","v":221,"vw":11.47},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-15T11:10:00Z","v":195,"vw":11.35},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-15T11:15:00Z","v":100,"vw":11.35},{"c":11.2567,"h":11.33,"l":11.2567,"n":2,"o":11.33,"t":"2026-10-15T12:30:00Z","v":1500,"vw":11.281133},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-15T12:35:00Z","v":827,"vw":11.33},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-15T12:40:00Z","v":353,"vw":11.33},{"c":11.14,"h":11.31,"l":11.14,"n":63,"o":11.31,"t":"2026-10-15T12:45:00Z","v":2874,"vw":11.169508},{"c":11.11,"h":11.15,"l":11.11,"n":11,"o":11.13,"t":"2026-10-15T12:50:00Z","v":4750,"vw":11.121606},{"c":11.15,"h":11.2,"l":11.1,"n":6,"o":11.15,"t":"2026-10-15T12:55:00Z","v":1000,"vw":11.16165},{"c":11.1,"h":11.1,"l":11.1,"n":4,"o":11.1,"t":"2026-10-15T13:00:00Z","v":336,"vw":11.1},{"c":11.21,"h":11.22,"l":11.15,"n":8,"o":11.22,"t":"2026-10-15T13:10:00Z","v":631,"vw":11.2},{"c":11.14,"h":11.14,"l":11.08,"n":3,"o":11.08,"t":"2026-10-15T13:20:00Z","v":595,"vw":11.098261},{"c":11.08,"h":11.08,"l":11.08,"n":5,"o":11.08,"t":"2026-10-15T13:25:00Z","v":514,"vw":11.08},{"c":10.71,"h":11.07,"l":10.4,"n":948,"o":11.07,"t":"2026-10-15T13:30:00Z","v":131901,"vw":10.675594},{"c":10.645,"h":10.67,"l":10.45,"n":680,"o":10.67,"t":"2026-10-15T13:35:00Z","v":62967,"vw":10.570918},{"c":10.9,"h":10.91,"l":10.48,"n":715,"o":10.62,"t":"2026-10-15T13:40:00Z","v":79107,"vw":10.731139},{"c":10.58,"h":10.9,"l":10.58,"n":401,"o":10.85,"t":"2026-10-15T13:45:00Z","v":44010,"vw":10.689809},{"c":10.56,"h":10.69,"l":10.56,"n":387,"o":10.58,"t":"2026-10-15T13:50:00Z","v":56919,"vw":10.583957},{"c":10.845,"h":10.845,"l":10.55,"n":378,"o":10.56,"t":"2026-10-15T13:55:00Z","v":38031,"vw":10.623031},{"c":10.96,"h":11.1,"l":10.785,"n":238,"o":10.83,"t":"2026-10-15T14:00:00Z","v":24374,"vw":10.92724},{"c":10.94,"h":11.018,"l":10.93,"n":260,"o":10.96,"t":"2026-10-15T14:05:00Z","v":26001,"vw":10.964796},{"c":10.92,"h":10.98,"l":10.84,"n":754,"o":10.935,"t":"2026-10-15T14:10:00Z","v":86709,"vw":10.927864},{"c":11.125,"h":11.125,"l":10.87,"n":250,"o":10.9036,"t":"2026-10-15T14:15:00Z","v":30734,"vw":10.933866},{"c":11.07,"h":11.1794,"l":10.995,"n":232,"o":11.1564,"t":"2026-10-15T14:20:00Z","v":15054,"vw":11.118236},{"c":10.97,"h":11.0494,"l":10.97,"n":141,"o":11.04,"t":"2026-10-15T14:25:00Z","v":7404,"vw":11.016588},{"c":11.085,"h":11.085,"l":10.93,"n":189,"o":10.97,"t":"2026-10-15T14:30:00Z","v":13313,"vw":11.00563},{"c":11.26,"h":11.26,"l":11.04,"n":184,"o":11.0688,"t":"2026-10-15T14:35:00Z","v":13531,"vw":11.14739},{"c":11.365,"h":11.39,"l":11.26,"n":155,"o":11.26,"t":"2026-10-15T14:40:00Z","v":13943,"vw":11.335969},{"c":11.435,"h":11.5,"l":11.37,"n":310,"o":11.37,"t":"2026-10-15T14:45:00Z","v":26039,"vw":11.455194},{"c":11.475,"h":11.5,"l":11.4106,"n":91,"o":11.4106,"t":"2026-10-15T14:50:00Z","v":5288,"vw":11.459062},{"c":11.52,"h":11.6,"l":11.5,"n":632,"o":11.5,"t":"2026-10-15T14:55:00Z","v":40582,"vw":11.564842},{"c":11.4285,"h":11.5125,"l":11.28,"n":470,"o":11.5125,"t":"2026-10-15T15:00:00Z","v":78875,"vw":11.371623},{"c":11.4999,"h":11.4999,"l":11.37,"n":224,"o":11.43,"t":"2026-10-15T15:05:00Z","v":14220,"vw":11.437229},{"c":11.44,"h":11.47,"l":11.37,"n":314,"o":11.47,"t":"2026-10-15T15:10:00Z","v":29003,"vw":11.42159},{"c":11.41,"h":11.45,"l":11.39,"n":161,"o":11.44,"t":"2026-10-15T15:15:00Z","v":13915,"vw":11.419353},{"c":11.405,"h":11.43,"l":11.38,"n":181,"o":11.41,"t":"2026-10-15T15:20:00Z","v":9849,"vw":11.40262},{"c":11.5,"h":11.5264,"l":11.41,"n":294,"o":11.415,"t":"2026-10-15T15:25:00Z","v":23930,"vw":11.477427},{"c":11.385,"h":11.5215,"l":11.38,"n":255,"o":11.51,"t":"2026-10-15T15:30:00Z","v":24330,"vw":11.431658},{"c":11.49,"h":11.5002,"l":11.385,"n":209,"o":11.3851,"t":"2026-10-15T15:35:00Z","v":25344,"vw":11.419287},{"c":11.53,"h":11.62,"l":11.49,"n":454,"o":11.49,"t":"2026-10-15T15:40:00Z","v":43796,"vw":11.575879},{"c":11.58,"h":11.58,"l":11.505,"n":173,"o":11.51,"t":"2026-10-15T15:45:00Z","v":11119,"vw":11.531901},{"c":11.63,"h":11.68,"l":11.6,"n":200,"o":11.6,"t":"2026-10-15T15:50:00Z","v":14621,"vw":11.641914},{"c":11.6,"h":11.65,"l":11.545,"n":175,"o":11.62,"t":"2026-10-15T15:55:00Z","v":14899,"vw":11.59702},{"c":11.63,"h":11.66,"l":11.6,"n":171,"o":11.6,"t":"2026-10-15T16:00:00Z","v":7755,"vw":11.640148},{"c":11.61,"h":11.68,"l":11.59,"n":236,"o":11.64,"t":"2026-10-15T16:05:00Z","v":14148,"vw":11.652267},{"c":11.645,"h":11.65,"l":11.6,"n":187,"o":11.62,"t":"2026-10-15T16:10:00Z","v":9887,"vw":11.61579},{"c":11.56,"h":11.6925,"l":11.56,"n":267,"o":11.645,"t":"2026-10-15T16:15:00Z","v":17764,"vw":11.656902},{"c":11.53,"h":11.6,"l":11.53,"n":406,"o":11.58,"t":"2026-10-15T16:20:00Z","v":31515,"vw":11.571871},{"c":11.45,"h":11.52,"l":11.43,"n":285,"o":11.49,"t":"2026-10-15T16:25:00Z","v":30148,"vw":11.476412},{"c":11.455,"h":11.46,"l":11.43,"n":168,"o":11.44,"t":"2026-10-15T16:30:00Z","v":6234,"vw":11.445414},{"c":11.5,"h":11.51,"l":11.455,"n":252,"o":11.455,"t":"2026-10-15T16:35:00Z","v":13738,"vw":11.488537},{"c":11.5,"h":11.51,"l":11.46,"n":279,"o":11.5,"t":"2026-10-15T16:40:00Z","v":18220,"vw":11.486205},{"c":11.51,"h":11.53,"l":11.5,"n":138,"o":11.5,"t":"2026-10-15T16:45:00Z","v":7528,"vw":11.512078},{"c":11.47,"h":11.51,"l":11.47,"n":162,"o":11.49,"t":"2026-10-15T16:50:00Z","v":6584,"vw":11.495907},{"c":11.46,"h":11.46,"l":11.45,"n":42,"o":11.455,"t":"2026-10-15T16:55:00Z","v":937,"vw":11.453},{"c":11.44,"h":11.45,"l":11.42,"n":137,"o":11.45,"t":"2026-10-15T18:10:00Z","v":5602,"vw":11.433557},{"c":11.46,"h":11.4656,"l":11.45,"n":94,"o":11.45,"t":"2026-10-15T18:15:00Z","v":4089,"vw":11.458593},{"c":11.43,"h":11.45,"l":11.42,"n":157,"o":11.45,"t":"2026-10-15T18:20:00Z","v":6284,"vw":11.434281},{"c":11.4583,"h":11.4583,"l":11.42,"n":210,"o":11.42,"t":"2026-10-15T18:25:00Z","v":15291,"vw":11.429242},{"c":11.47,"h":11.47,"l":11.45,"n":115,"o":11.45,"t":"2026-10-15T18:30:00Z","v":6168,"vw":11.462497},{"c":11.485,"h":11.485,"l":11.46,"n":149,"o":11.47,"t":"2026-10-15T18:35:00Z","v":6595,"vw":11.468608},{"c":11.48,"h":11.495,"l":11.48,"n":241,"o":11.485,"t":"2026-10-15T18:40:00Z","v":17091,"vw":11.482192},{"c":11.51,"h":11.52,"l":11.47,"n":355,"o":11.49,"t":"2026-10-15T18:45:00Z","v":16932,"vw":11.491939},{"c":11.495,"h":11.54,"l":11.47,"n":427,"o":11.505,"t":"2026-10-15T18:50:00Z","v":53193,"vw":11.489183},{"c":11.52,"h":11.525,"l":11.5,"n":224,"o":11.5,"t":"2026-10-15T18:55:00Z","v":13945,"vw":11.509574},{"c":11.575,"h":11.58,"l":11.53,"n":242,"o":11.53,"t":"2026-10-15T19:00:00Z","v":17948,"vw":11.54531},{"c":11.565,"h":11.595,"l":11.565,"n":212,"o":11.575,"t":"2026-10-15T19:05:00Z","v":11263,"vw":11.582517},{"c":11.5986,"h":11.6,"l":11.565,"n":231,"o":11.565,"t":"2026-10-15T19:10:00Z","v":14436,"vw":11.581318},{"c":11.625,"h":11.635,"l":11.595,"n":241,"o":11.595,"t":"2026-10-15T19:15:00Z","v":11192,"vw":11.624386},{"c":11.635,"h":11.64,"l":11.625,"n":160,"o":11.63,"t":"2026-10-15T19:20:00Z","v":10323,"vw":11.62987},{"c":11.735,"h":11.745,"l":11.62,"n":436,"o":11.635,"t":"2026-10-15T19:25:00Z","v":44211,"vw":11.706553},{"c":11.7,"h":11.73,"l":11.675,"n":528,"o":11.73,"t":"2026-10-15T19:30:00Z","v":46027,"vw":11.702693},{"c":11.65,"h":11.69,"l":11.65,"n":342,"o":11.69,"t":"2026-10-15T19:35:00Z","v":25505,"vw":11.669413},{"c":11.62,"h":11.67,"l":11.62,"n":388,"o":11.64,"t":"2026-10-15T19:40:00Z","v":23459,"vw":11.651377},{"c":11.63,"h":11.685,"l":11.595,"n":545,"o":11.6,"t":"2026-10-15T19:45:00Z","v":43299,"vw":11.648639},{"c":11.73,"h":11.8,"l":11.61,"n":928,"o":11.63,"t":"2026-10-15T19:50:00Z","v":90168,"vw":11.744949},{"c":11.74,"h":11.77,"l":11.67,"n":2121,"o":11.72,"t":"2026-10-15T19:55:00Z","v":245393,"vw":11.717343},{"c":11.76,"h":11.76,"l":11.74,"n":18,"o":11.74,"t":"2026-10-15T20:00:00Z","v":226552,"vw":11.759954},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-15T20:25:00Z","v":64800,"vw":11.76}],"history":[{"c":7.28,"h":7.58,"l":7.16,"n":7878,"o":7.31,"t":"2024-10-14T04:00:00Z","v":599853,"vw":7.375021},{"c":7.79,"h":7.95,"l":7.14,"n":8833,"o":7.24,"t":"2024-10-15T04:00:00Z","v":848572,"vw":7.691664},{"c":8.27,"h":8.28,"l":7.6213,"n":10192,"o":7.94,"t":"2024-10-16T04:00:00Z","v":882914,"vw":7.994528},{"c":8.38,"h":8.49,"l":8.03,"n":8993,"o":8.3,"t":"2024-10-17T04:00:00Z","v":713543,"vw":8.32864},{"c":8.88,"h":8.96,"l":8.38,"n":10167,"o":8.48,"t":"2024-10-18T04:00:00Z","v":1036817,"vw":8.75342},{"c":8.92,"h":9.14,"l":8.6299,"n":8981,"o":8.87,"t":"2024-10-21T04:00:00Z","v":697007,"vw":8.940279},{"c":9.38,"h":9.51,"l":8.68,"n":9952,"o":8.85,"t":"2024-10-22T04:00:00Z","v":965624,"vw":9.211553},{"c":9.05,"h":9.75,"l":8.82,"n":11406,"o":9.27,"t":"2024-10-23T04:00:00Z","v":1175314,"vw":9.148451},{"c":7.94,"h":9.28,"l":7.83,"n":12028,"o":9.25,"t":"2024-10-24T04:00:00Z","v":1639203,"vw":8.257845},{"c":8.16,"h":8.32,"l":7.75,"n":8181,"o":7.99,"t":"2024-10-25T04:00:00Z","v":891795,"vw":8.109567},{"c":8.27,"h":8.6999,"l":8.11,"n":6345,"o":8.3,"t":"2024-10-28T04:00:00Z","v":577152,"vw":8.372787},{"c":8.01,"h":8.25,"l":7.94,"n":7135,"o":8.17,"t":"2024-10-29T04:00:00Z","v":519452,"vw":8.057961},{"c":7.84,"h":8.39,"l":7.84,"n":6125,"o":7.96,"t":"2024-10-30T04:00:00Z","v":506069,"vw":8.06544},{"c":7.62,"h":7.82,"l":7.5,"n":7681,"o":7.78,"t":"2024-10-31T04:00:00Z","v":630114,"vw":7.625258},{"c":7.75,"h":7.98,"l":7.6547,"n":5434,"o":7.74,"t":"2024-11-01T04:00:00Z","v":434518,"vw":7.813632},{"c":7.63,"h":7.89,"l":7.43,"n":6715,"o":7.72,"t":"2024-11-04T05:00:00Z","v":687921,"vw":7.582426},{"c":7.99,"h":8.03,"l":7.53,"n":7783,"o":7.53,"t":"2024-11-05T05:00:00Z","v":923580,"vw":7.844842},{"c":8.31,"h":8.6,"l":7.88,"n":8000,"o":8.2,"t":"2024-11-06T05:00:00Z","v":841858,"vw":8.218617},{"c":8.38,"h":8.51,"l":8.14,"n":9467,"o":8.39,"t":"2024-11-07T05:00:00Z","v":594772,"vw":8.343404},{"c":8.49,"h":8.56,"l":8.13,"n":6995,"o":8.3,"t":"2024-11-08T05:00:00Z","v":558098,"vw":8.346381},{"c":8.76,"h":8.99,"l":8.415,"n":11002,"o":8.67,"t":"2024-11-11T05:00:00Z","v":1193504,"vw":8.732201},{"c":8.39,"h":8.78,"l":8.3,"n":14741,"o":8.52,"t":"2024-11-12T05:00:00Z","v":1485789,"vw":8.484529},{"c":8.6,"h":10.07,"l":8.28,"n":22998,"o":9.09,"t":"2024-11-13T05:00:00Z","v":3459138,"vw":9.224826},{"c":7.31,"h":9.04,"l":7.16,"n":18139,"o":8.87,"t":"2024-11-14T05:00:00Z","v":2464034,"vw":7.60528},{"c":6.37,"h":7.21,"l":6.01,"n":19432,"o":7.21,"t":"2024-11-15T05:00:00Z","v":3008390,"vw":6.593584},{"c":6.33,"h":6.55,"l":6.0904,"n":13215,"o":6.43,"t":"2024-11-18T05:00:00Z","v":1748782,"vw":6.296945},{"c":6.45,"h":6.677188,"l":6.12,"n":11064,"o":6.23,"t":"2024-11-19T05:00:00Z","v":1312373,"vw":6.414891},{"c":6.36,"h":6.57,"l":6.21,"n":8014,"o":6.46,"t":"2024-11-20T05:00:00Z","v":1002157,"vw":6.354063},{"c":6.59,"h":6.7,"l":6.26,"n":7428,"o":6.46,"t":"2024-11-21T05:00:00Z","v":787712,"vw":6.489334},{"c":7.18,"h":7.35,"l":6.5,"n":10678,"o":6.64,"t":"2024-11-22T05:00:00Z","v":1216657,"vw":7.098993},{"c":8.14,"h":8.14,"l":7.355,"n":11527,"o":7.41,"t":"2024-11-25T05:00:00Z","v":1325806,"vw":7.867414},{"c":7.95,"h":8.1299,"l":7.68,"n":8422,"o":8.01,"t":"2024-11-26T05:00:00Z","v":845987,"vw":7.911801},{"c":8.26,"h":8.35,"l":7.97,"n":8442,"o":8.08,"t":"2024-11-27T05:00:00Z","v":543447,"vw":8.195073},{"c":8.7,"h":8.74,"l":8.19,"n":4805,"o":8.4,"t":"2024-11-29T05:00:00Z","v":549027,"vw":8.57228},{"c":9.61,"h":9.735,"l":8.69,"n":14950,"o":8.8,"t":"2024-12-02T05:00:00Z","v":1501975,"vw":9.249642},{"c":9.73,"h":9.78,"l":9.16,"n":15278,"o":9.51,"t":"2024-12-03T05:00:00Z","v":1361140,"vw":9.485136},{"c":10.41,"h":10.48,"l":9.23,"n":15000,"o":9.71,"t":"2024-12-04T05:00:00Z","v":1617658,"vw":9.947422},{"c":9.67,"h":10.31,"l":9.35,"n":15755,"o":10.3,"t":"2024-12-05T05:00:00Z","v":1570325,"vw":9.628691},{"c":11.66,"h":11.9299,"l":9.8,"n":21140,"o":9.8,"t":"2024-12-06T05:00:00Z","v":2872977,"vw":11.252561},{"c":10.7,"h":11.98,"l":10.58,"n":17532,"o":11.84,"t":"2024-12-09T05:00:00Z","v":1676718,"vw":11.071824},{"c":11.03,"h":11.475,"l":10.4808,"n":11585,"o":10.82,"t":"2024-12-10T05:00:00Z","v":1102448,"vw":11.049771},{"c":10.7,"h":11.68,"l":10.6601,"n":13940,"o":11.3,"t":"2024-12-11T05:00:00Z","v":1337285,"vw":11.027042},{"c":10.33,"h":10.74,"l":10.11,"n":11699,"o":10.38,"t":"2024-12-12T05:00:00Z","v":1020057,"vw":10.30944},{"c":9.44,"h":10.48,"l":9.26,"n":11949,"o":10.28,"t":"2024-12-13T05:00:00Z","v":1500700,"vw":9.537388},{"c":9.43,"h":10.01,"l":9.12,"n":12878,"o":9.35,"t":"2024-12-16T05:00:00Z","v":1491895,"vw":9.618851},{"c":9.61,"h":9.7,"l":9.01,"n":16226,"o":9.32,"t":"2024-12-17T05:00:00Z","v":1362702,"vw":9.463338},{"c":8.79,"h":9.92,"l":8.6,"n":14331,"o":9.76,"t":"2024-12-18T05:00:00Z","v":1752611,"vw":9.01758},{"c":8.74,"h":9.21,"l":8.47,"n":10008,"o":9.08,"t":"2024-12-19T05:00:00Z","v":1333729,"vw":8.736687},{"c":10.08,"h":10.5335,"l":8.4,"n":17105,"o":8.46,"t":"2024-12-20T05:00:00Z","v":3321449,"vw":10.034229},{"c":9.46,"h":10.7198,"l":9.035,"n":17034,"o":10.1,"t":"2024-12-23T05:00:00Z","v":1907171,"vw":9.537181},{"c":9.37,"h":9.68,"l":9.15,"n":5654,"o":9.46,"t":"2024-12-24T05:00:00Z","v":460165,"vw":9.346829},{"c":10.22,"h":10.48,"l":8.92,"n":12378,"o":9.07,"t":"2024-12-26T05:00:00Z","v":1108800,"vw":10.015394},{"c":9.66,"h":10.37,"l":9.49,"n":9062,"o":10.24,"t":"2024-12-27T05:00:00Z","v":774443,"vw":9.750466},{"c":9.44,"h":9.46,"l":8.69,"n":12941,"o":9.31,"t":"2024-12-30T05:00:00Z","v":1354494,"vw":9.100349},{"c":9.82,"h":10.45,"l":9.33,"n":11359,"o":9.53,"t":"2024-12-31T05:00:00Z","v":1277885,"vw":9.760352},{"c":10.22,"h":11.25,"l":9.965,"n":15750,"o":10.035,"t":"2025-01-02T05:00:00Z","v":1800086,"vw":10.546855},{"c":11.54,"h":11.87,"l":10.03,"n":15680,"o":10.21,"t":"2025-01-03T05:00:00Z","v":1802836,"vw":11.291016},{"c":11.65,"h":12.09,"l":11.4,"n":11347,"o":11.7,"t":"2025-01-06T05:00:00Z","v":900712,"vw":11.719163},{"c":11.2,"h":12.75,"l":11.2,"n":12457,"o":11.81,"t":"2025-01-07T05:00:00Z","v":1506397,"vw":11.768648},{"c":11.11,"h":11.39,"l":10.59,"n":15289,"o":10.81,"t":"2025-01-08T05:00:00Z","v":1421568,"vw":10.978158},{"c":9.78,"h":10.805,"l":9.76,"n":11819,"o":10.78,"t":"2025-01-10T05:00:00Z","v":1288120,"vw":10.021722},{"c":8.86,"h":9.37,"l":8.5,"n":15724,"o":9.34,"t":"2025-01-13T05:00:00Z","v":1654337,"vw":8.847573},{"c":8.56,"h":9.49,"l":8.44,"n":10945,"o":8.99,"t":"2025-01-14T05:00:00Z","v":1167542,"vw":8.765064},{"c":9.3,"h":9.96,"l":9.01,"n":12012,"o":9.15,"t":"2025-01-15T05:00:00Z","v":1265881,"vw":9.555602},{"c":10.2,"h":10.33,"l":9.0206,"n":9382,"o":9.3,"t":"2025-01-16T05:00:00Z","v":1016734,"vw":9.868352},{"c":10.83,"h":10.93,"l":9.99,"n":10213,"o":10.31,"t":"2025-01-17T05:00:00Z","v":1194622,"vw":10.576645},{"c":11.58,"h":12.33,"l":10.97,"n":17478,"o":10.99,"t":"2025-01-21T05:00:00Z","v":1506455,"vw":11.725623},{"c":12.9,"h":13.05,"l":11.65,"n":23761,"o":11.65,"t":"2025-01-22T05:00:00Z","v":2004490,"vw":12.689884},{"c":13.18,"h":13.205,"l":11.9301,"n":14141,"o":12.5,"t":"2025-01-23T05:00:00Z","v":1411126,"vw":12.717145},{"c":12.82,"h":14.24,"l":12.6,"n":16360,"o":13.32,"t":"2025-01-24T05:00:00Z","v":1581110,"vw":13.397584},{"c":11.82,"h":12.3483,"l":11.3501,"n":11646,"o":12.28,"t":"2025-01-27T05:00:00Z","v":1132886,"vw":11.735004},{"c":12.28,"h":12.615,"l":11.53,"n":9318,"o":11.96,"t":"2025-01-28T05:00:00Z","v":859469,"vw":12.171493},{"c":12.25,"h":12.93,"l":11.93,"n":10483,"o":12.27,"t":"2025-01-29T05:00:00Z","v":789755,"vw":12.378891},{"c":13.91,"h":14.4399,"l":12.29,"n":14209,"o":12.45,"t":"2025-01-30T05:00:00Z","v":1550450,"vw":13.633442},{"c":13.36,"h":14.61,"l":12.93,"n":17079,"o":14.08,"t":"2025-01-31T05:00:00Z","v":1616451,"vw":13.738369},{"c":12.85,"h":13.11,"l":11.85,"n":14013,"o":12.37,"t":"2025-02-03T05:00:00Z","v":1106865,"vw":12.532455},{"c":14.29,"h":14.37,"l":12.96,"n":17391,"o":13.29,"t":"2025-02-04T05:00:00Z","v":1503069,"vw":13.786494},{"c":16.36,"h":16.84,"l":13.98,"n":28057,"o":14.47,"t":"2025-02-05T05:00:00Z","v":2989564,"vw":15.963569},{"c":13.68,"h":16.85,"l":13.18,"n":38312,"o":16.85,"t":"2025-02-06T05:00:00Z","v":3918551,"vw":14.363357},{"c":14.25,"h":14.7999,"l":13.2648,"n":21198,"o":13.91,"t":"2025-02-07T05:00:00Z","v":1726094,"vw":14.092205},{"c":13.52,"h":14.68,"l":12.69,"n":23678,"o":14.6,"t":"2025-02-10T05:00:00Z","v":2208866,"vw":13.290718},{"c":12.38,"h":14.04,"l":12.18,"n":18668,"o":13.24,"t":"2025-02-11T05:00:00Z","v":1471807,"vw":12.796902},{"c":12.32,"h":12.35,"l":11.21,"n":18126,"o":11.97,"t":"2025-02-12T05:00:00Z","v":1769774,"vw":11.790259},{"c":13.55,"h":13.6,"l":12.01,"n":15239,"o":12.68,"t":"2025-02-13T05:00:00Z","v":1322081,"vw":12.926691},{"c":14.73,"h":15.33,"l":13.92,"n":28691,"o":14,"t":"2025-02-14T05:00:00Z","v":2873205,"vw":14.769175},{"c":13.77,"h":15.96,"l":13.66,"n":22447,"o":15.29,"t":"2025-02-18T05:00:00Z","v":2034514,"vw":14.635855},{"c":12.68,"h":14.33,"l":12.35,"n":28423,"o":13.58,"t":"2025-02-19T05:00:00Z","v":2824755,"vw":13.351999},{"c":11.43,"h":12.65,"l":11.22,"n":21974,"o":12.5,"t":"2025-02-20T05:00:00Z","v":2270648,"vw":11.709186},{"c":10.82,"h":12.2563,"l":10.81,"n":20198,"o":11.7,"t":"2025-02-21T05:00:00Z","v":2031038,"vw":11.380162},{"c":10.46,"h":11.09,"l":9.74,"n":23710,"o":10.75,"t":"2025-02-24T05:00:00Z","v":2511648,"vw":10.434537},{"c":10.29,"h":10.56,"l":9.425,"n":28160,"o":10.4,"t":"2025-02-25T05:00:00Z","v":2878687,"vw":10.026315},{"c":9.11,"h":10.23,"l":8.5,"n":33051,"o":8.82,"t":"2025-02-26T05:00:00Z","v":3970629,"vw":9.357371},{"c":8.64,"h":9.42,"l":8.525,"n":19764,"o":9.26,"t":"2025-02-27T05:00:00Z","v":2225956,"vw":8.931056},{"c":8.24,"h":8.61,"l":7.9,"n":19838,"o":8.37,"t":"2025-02-28T05:00:00Z","v":2263462,"vw":8.240736},{"c":8.01,"h":8.855,"l":7.89,"n":18879,"o":8.425,"t":"2025-03-03T05:00:00Z","v":2171871,"vw":8.226462},{"c":8.12,"h":8.538,"l":7.51,"n":17455,"o":7.75,"t":"2025-03-04T05:00:00Z","v":2174223,"vw":8.013808},{"c":8.26,"h":8.4,"l":7.95,"n":14230,"o":8.33,"t":"2025-03-05T05:00:00Z","v":1281035,"vw":8.170098},{"c":7.81,"h":8.27,"l":7.755,"n":13711,"o":7.97,"t":"2025-03-06T05:00:00Z","v":1341290,"vw":7.963453},{"c":7.54,"h":7.78,"l":7.08,"n":12348,"o":7.75,"t":"2025-03-07T05:00:00Z","v":1422359,"vw":7.481567},{"c":6.95,"h":7.42,"l":6.77,"n":11808,"o":7.32,"t":"2025-03-10T04:00:00Z","v":1345906,"vw":6.979499},{"c":6.94,"h":7.08,"l":6.585,"n":12481,"o":6.98,"t":"2025-03-11T04:00:00Z","v":1337103,"vw":6.863768},{"c":6.65,"h":7.34,"l":6.615,"n":13138,"o":7.23,"t":"2025-03-12T04:00:00Z","v":1488582,"vw":6.789304},{"c":6.46,"h":6.9,"l":6.33,"n":12682,"o":6.77,"t":"2025-03-13T04:00:00Z","v":1261706,"vw":6.517613},{"c":6.97,"h":7.3,"l":6.6326,"n":13212,"o":6.76,"t":"2025-03-14T04:00:00Z","v":1442446,"vw":7.048379},{"c":7.77,"h":8.02,"l":7,"n":11898,"o":7.02,"t":"2025-03-17T04:00:00Z","v":1357194,"vw":7.539661},{"c":7.28,"h":7.9,"l":7.22,"n":8507,"o":7.88,"t":"2025-03-18T04:00:00Z","v":955938,"vw":7.370153},{"c":7.48,"h":7.74,"l":7.25,"n":9029,"o":7.27,"t":"2025-03-19T04:00:00Z","v":895046,"vw":7.493151},{"c":7.17,"h":7.41,"l":7.03,"n":7614,"o":7.4,"t":"2025-03-20T04:00:00Z","v":772455,"vw":7.19888},{"c":7.27,"h":7.37,"l":6.89,"n":9251,"o":7,"t":"2025-03-21T04:00:00Z","v":1872703,"vw":7.225547},{"c":7.7,"h":7.7499,"l":7.365,"n":8245,"o":7.53,"t":"2025-03-24T04:00:00Z","v":944652,"vw":7.593379},{"c":7.12,"h":7.7704,"l":7.1,"n":10989,"o":7.75,"t":"2025-03-25T04:00:00Z","v":1031878,"vw":7.31056},{"c":6.65,"h":7.13,"l":6.585,"n":11633,"o":7.13,"t":"2025-03-26T04:00:00Z","v":1312737,"vw":6.759458},{"c":6.59,"h":6.81,"l":6.49,"n":8537,"o":6.63,"t":"2025-03-27T04:00:00Z","v":985917,"vw":6.616139},{"c":6.12,"h":6.58,"l":6.105,"n":13024,"o":6.54,"t":"2025-03-28T04:00:00Z","v":1499116,"vw":6.24301},{"c":5.7,"h":5.88,"l":5.52,"n":11881,"o":5.73,"t":"2025-03-31T04:00:00Z","v":1309018,"vw":5.710587},{"c":5.66,"h":5.88,"l":5.48,"n":13423,"o":5.69,"t":"2025-04-01T04:00:00Z","v":1397972,"vw":5.641202},{"c":5.96,"h":6.195,"l":5.35,"n":12685,"o":5.45,"t":"2025-04-02T04:00:00Z","v":1443994,"vw":5.927177},{"c":5.7,"h":5.75,"l":5.44,"n":12307,"o":5.5,"t":"2025-04-03T04:00:00Z","v":1451357,"vw":5.631004},{"c":5.57,"h":5.5913,"l":5,"n":12049,"o":5.48,"t":"2025-04-04T04:00:00Z","v":1859323,"vw":5.306341},{"c":6.41,"h":6.57,"l":5.05,"n":17141,"o":5.16,"t":"2025-04-07T04:00:00Z","v":2209897,"vw":6.093283},{"c":5.76,"h":6.8439,"l":5.57,"n":15862,"o":6.8,"t":"2025-04-08T04:00:00Z","v":1831362,"vw":5.951207},{"c":6.78,"h":6.85,"l":5.72,"n":13191,"o":5.73,"t":"2025-04-09T04:00:00Z","v":1874201,"vw":6.426188},{"c":7.3,"h":7.48,"l":6.38,"n":16180,"o":6.525,"t":"2025-04-10T04:00:00Z","v":2234684,"vw":7.09214},{"c":8.12,"h":8.4,"l":7.25,"n":23962,"o":7.5,"t":"2025-04-11T04:00:00Z","v":3133465,"vw":7.911368},{"c":8.36,"h":8.69,"l":8.0029,"n":15323,"o":8.41,"t":"2025-04-14T04:00:00Z","v":1661383,"vw":8.372497},{"c":8.25,"h":8.41,"l":7.93,"n":11169,"o":8.36,"t":"2025-04-15T04:00:00Z","v":1068881,"vw":8.19094},{"c":8.09,"h":8.5819,"l":7.9701,"n":9603,"o":8.17,"t":"2025-04-16T04:00:00Z","v":932523,"vw":8.231148},{"c":7.85,"h":8.0961,"l":7.28,"n":10820,"o":8.09,"t":"2025-04-17T04:00:00Z","v":1143657,"vw":7.601612},{"c":7.34,"h":7.6473,"l":7.125,"n":12680,"o":7.5,"t":"2025-04-21T04:00:00Z","v":1246517,"vw":7.293845},{"c":7.54,"h":7.65,"l":7.18,"n":10240,"o":7.47,"t":"2025-04-22T04:00:00Z","v":954457,"vw":7.41511},{"c":7.6,"h":8.47,"l":7.59,"n":11945,"o":8.05,"t":"2025-04-23T04:00:00Z","v":1449460,"vw":7.940858},{"c":7.87,"h":8.09,"l":7.47,"n":11459,"o":7.68,"t":"2025-04-24T04:00:00Z","v":1108220,"vw":7.754025},{"c":7.84,"h":7.95,"l":7.605,"n":7469,"o":7.92,"t":"2025-04-25T04:00:00Z","v":648801,"vw":7.794255},{"c":8.02,"h":8.4,"l":7.77,"n":10522,"o":7.95,"t":"2025-04-28T04:00:00Z","v":1068477,"vw":8.044092},{"c":7.38,"h":8.03,"l":7.36,"n":9266,"o":8.03,"t":"2025-04-29T04:00:00Z","v":835632,"vw":7.572401},{"c":7.37,"h":7.39,"l":6.91,"n":10651,"o":7.14,"t":"2025-04-30T04:00:00Z","v":1237192,"vw":7.253964},{"c":6.96,"h":7.71,"l":6.96,"n":10541,"o":7.47,"t":"2025-05-01T04:00:00Z","v":960125,"vw":7.207483},{"c":7.04,"h":7.41,"l":7.01,"n":10907,"o":7.15,"t":"2025-05-02T04:00:00Z","v":1050594,"vw":7.130429},{"c":6.92,"h":7.13,"l":6.8,"n":9104,"o":7,"t":"2025-05-05T04:00:00Z","v":767890,"vw":6.967015},{"c":6.45,"h":6.93,"l":6.42,"n":11055,"o":6.75,"t":"2025-05-06T04:00:00Z","v":1079821,"vw":6.553907},{"c":7.4,"h":7.59,"l":6.51,"n":15735,"o":6.83,"t":"2025-05-07T04:00:00Z","v":1789406,"vw":7.072132},{"c":7.87,"h":8.18,"l":7.1614,"n":16676,"o":7.49,"t":"2025-05-08T04:00:00Z","v":1883075,"vw":7.907555},{"c":7.76,"h":8.07,"l":7.62,"n":10239,"o":7.97,"t":"2025-05-09T04:00:00Z","v":1026326,"vw":7.786281},{"c":8.31,"h":8.425,"l":7.89,"n":9351,"o":8.16,"t":"2025-05-12T04:00:00Z","v":1064034,"vw":8.197343},{"c":8.12,"h":8.4,"l":7.79,"n":10043,"o":8.4,"t":"2025-05-13T04:00:00Z","v":1135217,"vw":8.067656},{"c":7.83,"h":8.345,"l":7.68,"n":9393,"o":8.01,"t":"2025-05-14T04:00:00Z","v":1092428,"vw":7.906082},{"c":7.67,"h":7.7604,"l":7.4142,"n":5895,"o":7.73,"t":"2025-05-15T04:00:00Z","v":618118,"vw":7.614414},{"c":7.93,"h":8.2,"l":7.51,"n":7853,"o":7.72,"t":"2025-05-16T04:00:00Z","v":822626,"vw":7.985491},{"c":8.09,"h":8.09,"l":7.695,"n":6723,"o":7.7,"t":"2025-05-19T04:00:00Z","v":657219,"vw":7.874869},{"c":7.99,"h":8.25,"l":7.855,"n":7538,"o":8.1,"t":"2025-05-20T04:00:00Z","v":734783,"vw":8.068682},{"c":7.4,"h":7.945,"l":7.4,"n":7656,"o":7.86,"t":"2025-05-21T04:00:00Z","v":855632,"vw":7.575106},{"c":6.85,"h":7.32,"l":6.65,"n":17079,"o":7.32,"t":"2025-05-22T04:00:00Z","v":2049646,"vw":6.856105},{"c":6.99,"h":7.09,"l":6.69,"n":9056,"o":6.75,"t":"2025-05-23T04:00:00Z","v":1026406,"vw":6.941898},{"c":6.79,"h":7.244,"l":6.755,"n":12495,"o":7.2,"t":"2025-05-27T04:00:00Z","v":1242645,"vw":6.921403},{"c":7.42,"h":7.59,"l":6.89,"n":12031,"o":6.96,"t":"2025-05-28T04:00:00Z","v":1272167,"vw":7.295498},{"c":7.25,"h":7.62,"l":7.2,"n":8340,"o":7.62,"t":"2025-05-29T04:00:00Z","v":667061,"vw":7.323506},{"c":6.95,"h":7.17,"l":6.9,"n":7529,"o":7.12,"t":"2025-05-30T04:00:00Z","v":770665,"vw":6.985193},{"c":7.13,"h":7.38,"l":6.9,"n":9479,"o":6.97,"t":"2025-06-02T04:00:00Z","v":901635,"vw":7.137439},{"c":7.48,"h":7.51,"l":7.08,"n":8524,"o":7.27,"t":"2025-06-03T04:00:00Z","v":736218,"vw":7.421206},{"c":7.56,"h":7.78,"l":7.435,"n":6856,"o":7.55,"t":"2025-06-04T04:00:00Z","v":706019,"vw":7.593902},{"c":7.23,"h":7.64,"l":7.14,"n":8324,"o":7.6,"t":"2025-06-05T04:00:00Z","v":690816,"vw":7.376313},{"c":7.59,"h":7.9,"l":7.3,"n":13006,"o":7.32,"t":"2025-06-06T04:00:00Z","v":1512626,"vw":7.628797},{"c":7.84,"h":8,"l":7.63,"n":9112,"o":7.83,"t":"2025-06-09T04:00:00Z","v":905018,"vw":7.813266},{"c":8.5,"h":8.53,"l":7.87,"n":11283,"o":7.95,"t":"2025-06-10T04:00:00Z","v":1259988,"vw":8.309921},{"c":9.78,"h":10.02,"l":8.73,"n":21826,"o":8.93,"t":"2025-06-11T04:00:00Z","v":2649850,"vw":9.533276},{"c":9.29,"h":9.65,"l":8.98,"n":11658,"o":9.51,"t":"2025-06-12T04:00:00Z","v":1196379,"vw":9.299614},{"c":8.94,"h":9.54,"l":8.84,"n":10239,"o":8.94,"t":"2025-06-13T04:00:00Z","v":953634,"vw":9.148406},{"c":9.17,"h":9.34,"l":8.6301,"n":9384,"o":9.04,"t":"2025-06-16T04:00:00Z","v":845071,"vw":9.091031},{"c":8.55,"h":9.07,"l":8.55,"n":8007,"o":9,"t":"2025-06-17T04:00:00Z","v":924278,"vw":8.78167},{"c":8.58,"h":9.01,"l":8.33,"n":9424,"o":8.46,"t":"2025-06-18T04:00:00Z","v":906761,"vw":8.676129},{"c":8.57,"h":8.7276,"l":8.21,"n":8478,"o":8.66,"t":"2025-06-20T04:00:00Z","v":991008,"vw":8.505152},{"c":8.53,"h":9.03,"l":8.2422,"n":9422,"o":8.43,"t":"2025-06-23T04:00:00Z","v":697069,"vw":8.602262},{"c":9.19,"h":9.27,"l":8.6,"n":11860,"o":8.6,"t":"2025-06-24T04:00:00Z","v":1523409,"vw":9.045763},{"c":9.32,"h":9.43,"l":8.66,"n":10264,"o":9.31,"t":"2025-06-25T04:00:00Z","v":1151001,"vw":9.0709},{"c":9.61,"h":9.84,"l":9.1001,"n":11402,"o":9.33,"t":"2025-06-26T04:00:00Z","v":1152604,"vw":9.587715},{"c":9.46,"h":9.96,"l":9.1,"n":14761,"o":9.61,"t":"2025-06-27T04:00:00Z","v":7050996,"vw":9.491686},{"c":11.25,"h":11.5,"l":9.67,"n":23525,"o":9.72,"t":"2025-06-30T04:00:00Z","v":2797222,"vw":11.028196},{"c":11.36,"h":11.73,"l":10.55,"n":20682,"o":11.02,"t":"2025-07-01T04:00:00Z","v":1917599,"vw":11.237326},{"c":12.66,"h":12.75,"l":11.28,"n":22025,"o":11.36,"t":"2025-07-02T04:00:00Z","v":1844016,"vw":12.257499},{"c":12.72,"h":13.33,"l":12.59,"n":16182,"o":12.98,"t":"2025-07-03T04:00:00Z","v":1399881,"vw":12.937071},{"c":11.35,"h":12.23,"l":11.075,"n":18605,"o":12.23,"t":"2025-07-07T04:00:00Z","v":1731386,"vw":11.525084},{"c":11.13,"h":11.64,"l":11.01,"n":13825,"o":11.5701,"t":"2025-07-08T04:00:00Z","v":1166396,"vw":11.224687},{"c":11.07,"h":11.5384,"l":10.78,"n":13331,"o":11.18,"t":"2025-07-09T04:00:00Z","v":1029064,"vw":11.072607},{"c":10.79,"h":11.535,"l":10.73,"n":11726,"o":11.09,"t":"2025-07-10T04:00:00Z","v":987308,"vw":11.035946},{"c":9.98,"h":10.5,"l":9.95,"n":15025,"o":10.39,"t":"2025-07-11T04:00:00Z","v":1537286,"vw":10.168219},{"c":9.94,"h":10.2413,"l":9.75,"n":11644,"o":9.78,"t":"2025-07-14T04:00:00Z","v":912720,"vw":10.018483},{"c":9.43,"h":10.16,"l":9.38,"n":13028,"o":10.11,"t":"2025-07-15T04:00:00Z","v":1408167,"vw":9.639662},{"c":9.6,"h":10.09,"l":9.27,"n":12848,"o":9.68,"t":"2025-07-16T04:00:00Z","v":1281641,"vw":9.649122},{"c":9.76,"h":10.15,"l":9.5735,"n":15993,"o":9.775,"t":"2025-07-17T04:00:00Z","v":1227189,"vw":9.849329},{"c":10.13,"h":10.4397,"l":9.78,"n":17707,"o":9.97,"t":"2025-07-18T04:00:00Z","v":1552511,"vw":10.157832},{"c":11.32,"h":12.07,"l":10.38,"n":24099,"o":10.5,"t":"2025-07-21T04:00:00Z","v":2602582,"vw":11.251231},{"c":13.35,"h":13.55,"l":11.28,"n":31571,"o":11.34,"t":"2025-07-22T04:00:00Z","v":3637650,"vw":12.898409},{"c":14.14,"h":14.14,"l":13.06,"n":30263,"o":13.75,"t":"2025-07-23T04:00:00Z","v":2947676,"vw":13.705586},{"c":14.9,"h":15.48,"l":13.36,"n":31052,"o":13.47,"t":"2025-07-24T04:00:00Z","v":3097688,"vw":14.808322},{"c":13.96,"h":15.06,"l":13.4012,"n":19612,"o":15.06,"t":"2025-07-25T04:00:00Z","v":1543026,"vw":13.86434},{"c":13.96,"h":14.24,"l":13.6,"n":13468,"o":14.2,"t":"2025-07-28T04:00:00Z","v":1144088,"vw":13.826875},{"c":12.92,"h":13.8135,"l":12.56,"n":17413,"o":13.77,"t":"2025-07-29T04:00:00Z","v":1573631,"vw":12.998113},{"c":12.88,"h":13.67,"l":12.775,"n":14783,"o":13.03,"t":"2025-07-30T04:00:00Z","v":1288208,"vw":13.227465},{"c":13.14,"h":13.626,"l":12.82,"n":12672,"o":13,"t":"2025-07-31T04:00:00Z","v":1215385,"vw":13.293031},{"c":12.19,"h":12.55,"l":11.75,"n":15752,"o":12.42,"t":"2025-08-01T04:00:00Z","v":1359222,"vw":12.178153},{"c":13.6,"h":13.66,"l":12.125,"n":16615,"o":12.34,"t":"2025-08-04T04:00:00Z","v":1562418,"vw":13.028239},{"c":14.28,"h":14.7207,"l":13.3701,"n":21662,"o":13.57,"t":"2025-08-05T04:00:00Z","v":1868333,"vw":14.224039},{"c":13.96,"h":14.26,"l":13.642,"n":13304,"o":14.1,"t":"2025-08-06T04:00:00Z","v":1153856,"vw":13.889122},{"c":13.46,"h":14.2835,"l":13.13,"n":14954,"o":14.09,"t":"2025-08-07T04:00:00Z","v":1512217,"vw":13.467315},{"c":12.29,"h":14.05,"l":12.09,"n":23259,"o":14.05,"t":"2025-08-08T04:00:00Z","v":1967840,"vw":12.699234},{"c":11.89,"h":12.46,"l":11.6,"n":17968,"o":12.46,"t":"2025-08-11T04:00:00Z","v":1526617,"vw":11.856497},{"c":11.56,"h":12.35,"l":11.41,"n":15339,"o":12.04,"t":"2025-08-12T04:00:00Z","v":1463731,"vw":11.804475},{"c":13.26,"h":13.44,"l":11.45,"n":21527,"o":11.64,"t":"2025-08-13T04:00:00Z","v":2440717,"vw":12.614444},{"c":12.9,"h":13.35,"l":12.6,"n":17351,"o":12.68,"t":"2025-08-14T04:00:00Z","v":1530232,"vw":12.975089},{"c":13.18,"h":13.465,"l":12.4,"n":15505,"o":13,"t":"2025-08-15T04:00:00Z","v":1341766,"vw":12.927283},{"c":13.8,"h":14.1996,"l":12.87,"n":16589,"o":13.16,"t":"2025-08-18T04:00:00Z","v":1735369,"vw":13.635953},{"c":11.94,"h":13.625,"l":11.93,"n":18512,"o":13.59,"t":"2025-08-19T04:00:00Z","v":1836586,"vw":12.439595},{"c":11.59,"h":12.19,"l":10.955,"n":15716,"o":12.02,"t":"2025-08-20T04:00:00Z","v":1561876,"vw":11.349778},{"c":11.76,"h":12.02,"l":11.32,"n":11008,"o":11.59,"t":"2025-08-21T04:00:00Z","v":1022340,"vw":11.735617},{"c":12.55,"h":12.87,"l":11.715,"n":14545,"o":11.8,"t":"2025-08-22T04:00:00Z","v":1730982,"vw":12.579606},{"c":12.05,"h":12.71,"l":12,"n":10531,"o":12.37,"t":"2025-08-25T04:00:00Z","v":1209590,"vw":12.223206},{"c":12.78,"h":12.81,"l":12.0502,"n":12364,"o":12.1,"t":"2025-08-26T04:00:00Z","v":1925380,"vw":12.477354},{"c":12.35,"h":12.7553,"l":12,"n":12778,"o":12.59,"t":"2025-08-27T04:00:00Z","v":1464188,"vw":12.377354},{"c":12.17,"h":12.57,"l":11.92,"n":11604,"o":12.46,"t":"2025-08-28T04:00:00Z","v":1626728,"vw":12.184107},{"c":12.67,"h":13.085,"l":11.9001,"n":14721,"o":12.13,"t":"2025-08-29T04:00:00Z","v":2039488,"vw":12.511031},{"c":11.02,"h":12.58,"l":10.95,"n":17975,"o":12.085,"t":"2025-09-02T04:00:00Z","v":2740829,"vw":11.477457},{"c":11.33,"h":11.42,"l":11.01,"n":12630,"o":11.4,"t":"2025-09-03T04:00:00Z","v":1488328,"vw":11.219385},{"c":11.68,"h":11.97,"l":11.04,"n":11954,"o":11.33,"t":"2025-09-04T04:00:00Z","v":1172253,"vw":11.501183},{"c":11.15,"h":11.33,"l":10.51,"n":22198,"o":11.11,"t":"2025-09-05T04:00:00Z","v":2091966,"vw":10.898125},{"c":11.19,"h":11.315,"l":10.83,"n":13029,"o":11.24,"t":"2025-09-08T04:00:00Z","v":1373230,"vw":11.084577},{"c":10.76,"h":11.3,"l":10.715,"n":12199,"o":11.09,"t":"2025-09-09T04:00:00Z","v":1332901,"vw":10.879885},{"c":10.29,"h":11.1548,"l":10.11,"n":13144,"o":10.8,"t":"2025-09-10T04:00:00Z","v":1693889,"vw":10.673127},{"c":10.44,"h":10.77,"l":10.15,"n":13734,"o":10.25,"t":"2025-09-11T04:00:00Z","v":1985866,"vw":10.516824},{"c":10.01,"h":10.5,"l":9.95,"n":14031,"o":10.5,"t":"2025-09-12T04:00:00Z","v":1470369,"vw":10.096177},{"c":10.27,"h":10.44,"l":9.97,"n":12815,"o":10.13,"t":"2025-09-15T04:00:00Z","v":1304667,"vw":10.236319},{"c":10.63,"h":10.76,"l":9.87,"n":11549,"o":10.15,"t":"2025-09-16T04:00:00Z","v":1105673,"vw":10.376071},{"c":11.07,"h":11.54,"l":10.555,"n":14886,"o":10.63,"t":"2025-09-17T04:00:00Z","v":1736876,"vw":11.076023},{"c":11.42,"h":11.89,"l":11.15,"n":13422,"o":11.15,"t":"2025-09-18T04:00:00Z","v":1188602,"vw":11.530342},{"c":11.37,"h":11.68,"l":11.1011,"n":11384,"o":11.47,"t":"2025-09-19T04:00:00Z","v":1549519,"vw":11.371472},{"c":12.03,"h":12.32,"l":11.13,"n":14841,"o":11.28,"t":"2025-09-22T04:00:00Z","v":1349054,"vw":11.862639},{"c":12.35,"h":12.845,"l":12.01,"n":15642,"o":12.24,"t":"2025-09-23T04:00:00Z","v":1775081,"vw":12.421131},{"c":11.53,"h":12.6636,"l":11.53,"n":11297,"o":12.42,"t":"2025-09-24T04:00:00Z","v":1020917,"vw":11.820459},{"c":11.25,"h":11.5106,"l":10.82,"n":11220,"o":11.06,"t":"2025-09-25T04:00:00Z","v":1076178,"vw":11.246659},{"c":11.5,"h":11.5,"l":10.97,"n":9490,"o":11.25,"t":"2025-09-26T04:00:00Z","v":1052605,"vw":11.249508},{"c":13.23,"h":13.305,"l":11.59,"n":19233,"o":11.73,"t":"2025-09-29T04:00:00Z","v":2454007,"vw":12.595674},{"c":14.58,"h":14.62,"l":12.94,"n":25938,"o":13.03,"t":"2025-09-30T04:00:00Z","v":2886485,"vw":13.987254},{"c":14.67,"h":15.6,"l":14.06,"n":21095,"o":14.37,"t":"2025-10-01T04:00:00Z","v":2244085,"vw":15.041125},{"c":15.97,"h":16.42,"l":14.91,"n":21052,"o":14.97,"t":"2025-10-02T04:00:00Z","v":2100742,"vw":15.59373},{"c":16.14,"h":16.82,"l":15.86,"n":21339,"o":16.2,"t":"2025-10-03T04:00:00Z","v":2567742,"vw":16.394305},{"c":14.87,"h":16.46,"l":14.8203,"n":19571,"o":16.22,"t":"2025-10-06T04:00:00Z","v":1809706,"vw":15.242767},{"c":14.82,"h":15.44,"l":14.63,"n":16328,"o":15.05,"t":"2025-10-07T04:00:00Z","v":1646366,"vw":14.977386},{"c":16.09,"h":17.58,"l":15.07,"n":34915,"o":15.21,"t":"2025-10-08T04:00:00Z","v":3164394,"vw":16.487157},{"c":15.24,"h":16.215,"l":14.9,"n":17437,"o":16.08,"t":"2025-10-09T04:00:00Z","v":1767647,"vw":15.280105},{"c":13.52,"h":15.623,"l":13.5,"n":20055,"o":15.37,"t":"2025-10-10T04:00:00Z","v":1789725,"vw":14.190195},{"c":13.16,"h":14.0991,"l":13.15,"n":15764,"o":13.99,"t":"2025-10-13T04:00:00Z","v":1276636,"vw":13.53186},{"c":14.09,"h":14.515,"l":12.44,"n":16263,"o":12.74,"t":"2025-10-14T04:00:00Z","v":1378209,"vw":13.666555},{"c":15.83,"h":16.09,"l":14.2576,"n":20999,"o":14.3,"t":"2025-10-15T04:00:00Z","v":1995193,"vw":15.351503},{"c":15.12,"h":16.5,"l":14.99,"n":18234,"o":16.25,"t":"2025-10-16T04:00:00Z","v":1624547,"vw":15.69148},{"c":13.25,"h":15.0915,"l":13.16,"n":21237,"o":14.86,"t":"2025-10-17T04:00:00Z","v":1782791,"vw":13.680671},{"c":13.63,"h":14.2449,"l":13.53,"n":13440,"o":13.8,"t":"2025-10-20T04:00:00Z","v":1102498,"vw":13.844911},{"c":13.13,"h":13.76,"l":13.092,"n":11643,"o":13.6,"t":"2025-10-21T04:00:00Z","v":965877,"vw":13.403867},{"c":12.78,"h":13.08,"l":12.06,"n":16665,"o":12.78,"t":"2025-10-22T04:00:00Z","v":1564242,"vw":12.582546},{"c":13.21,"h":13.41,"l":12.8046,"n":10367,"o":12.93,"t":"2025-10-23T04:00:00Z","v":1131308,"vw":13.132632},{"c":13.57,"h":13.7685,"l":13.28,"n":12732,"o":13.69,"t":"2025-10-24T04:00:00Z","v":1170436,"vw":13.519271},{"c":13.39,"h":13.75,"l":13,"n":11446,"o":13.73,"t":"2025-10-27T04:00:00Z","v":1016845,"vw":13.329114},{"c":12.74,"h":13.38,"l":12.65,"n":10538,"o":13.38,"t":"2025-10-28T04:00:00Z","v":992158,"vw":12.888227},{"c":12.19,"h":12.82,"l":12.11,"n":13161,"o":12.78,"t":"2025-10-29T04:00:00Z","v":1044237,"vw":12.492595},{"c":12.01,"h":12.52,"l":11.8277,"n":10743,"o":12,"t":"2025-10-30T04:00:00Z","v":854707,"vw":12.204601},{"c":12.99,"h":13.18,"l":12.1006,"n":14377,"o":12.13,"t":"2025-10-31T04:00:00Z","v":1310916,"vw":12.966},{"c":12.79,"h":13.0799,"l":12.4601,"n":13636,"o":13,"t":"2025-11-03T05:00:00Z","v":1239797,"vw":12.804322},{"c":11.59,"h":12.4465,"l":11.555,"n":17352,"o":12.1,"t":"2025-11-04T05:00:00Z","v":1441812,"vw":11.951386},{"c":11.59,"h":11.68,"l":11.19,"n":13493,"o":11.68,"t":"2025-11-05T05:00:00Z","v":1166585,"vw":11.465563},{"c":11.3,"h":11.6,"l":11.01,"n":17103,"o":11.6,"t":"2025-11-06T05:00:00Z","v":1260883,"vw":11.251941},{"c":8.95,"h":10.65,"l":8.64,"n":33543,"o":10.29,"t":"2025-11-07T05:00:00Z","v":2962986,"vw":9.060875},{"c":8.77,"h":9.3599,"l":8.69,"n":17924,"o":9.34,"t":"2025-11-10T05:00:00Z","v":1455402,"vw":8.895639},{"c":8.46,"h":8.77,"l":8.27,"n":17594,"o":8.77,"t":"2025-11-11T05:00:00Z","v":1305209,"vw":8.458214},{"c":8.36,"h":8.77,"l":8.32,"n":16804,"o":8.5,"t":"2025-11-12T05:00:00Z","v":1302769,"vw":8.475483},{"c":8,"h":8.2,"l":7.91,"n":15306,"o":8.17,"t":"2025-11-13T05:00:00Z","v":1491363,"vw":8.021659},{"c":8.03,"h":8.27,"l":7.65,"n":15632,"o":7.67,"t":"2025-11-14T05:00:00Z","v":1126967,"vw":8.041667},{"c":7.78,"h":8.15,"l":7.71,"n":13793,"o":7.95,"t":"2025-11-17T05:00:00Z","v":1032102,"vw":7.895688},{"c":7.83,"h":7.955,"l":7.36,"n":15336,"o":7.64,"t":"2025-11-18T05:00:00Z","v":1238360,"vw":7.682965},{"c":7.91,"h":8.065,"l":7.63,"n":13644,"o":7.81,"t":"2025-11-19T05:00:00Z","v":1034830,"vw":7.908871},{"c":7.82,"h":8.5365,"l":7.7232,"n":13838,"o":8.19,"t":"2025-11-20T05:00:00Z","v":1059417,"vw":7.960101},{"c":8.17,"h":8.4599,"l":7.82,"n":13041,"o":7.9,"t":"2025-11-21T05:00:00Z","v":1047198,"vw":8.184659},{"c":8.61,"h":8.61,"l":8.15,"n":14212,"o":8.26,"t":"2025-11-24T05:00:00Z","v":1372393,"vw":8.518972},{"c":8.71,"h":8.855,"l":8.41,"n":12753,"o":8.61,"t":"2025-11-25T05:00:00Z","v":849362,"vw":8.659652},{"c":9.11,"h":9.32,"l":8.631,"n":12147,"o":8.77,"t":"2025-11-26T05:00:00Z","v":930347,"vw":9.091593},{"c":9.28,"h":9.38,"l":9.05,"n":6978,"o":9.12,"t":"2025-11-28T05:00:00Z","v":446102,"vw":9.26426},{"c":8.65,"h":9.06,"l":8.61,"n":11701,"o":8.85,"t":"2025-12-01T05:00:00Z","v":877753,"vw":8.778388},{"c":8.59,"h":8.925,"l":8.56,"n":10054,"o":8.66,"t":"2025-12-02T05:00:00Z","v":667872,"vw":8.705563},{"c":9.01,"h":9.03,"l":8.62,"n":10001,"o":8.62,"t":"2025-12-03T05:00:00Z","v":987775,"vw":8.971847},{"c":9.21,"h":9.4144,"l":8.75,"n":14112,"o":8.94,"t":"2025-12-04T05:00:00Z","v":949827,"vw":9.204842},{"c":9.25,"h":9.95,"l":9.0127,"n":17632,"o":9.9,"t":"2025-12-05T05:00:00Z","v":1420115,"vw":9.357538},{"c":9.4,"h":9.6098,"l":9.22,"n":13230,"o":9.58,"t":"2025-12-08T05:00:00Z","v":997451,"vw":9.392182},{"c":9.56,"h":9.86,"l":9.27,"n":12949,"o":9.33,"t":"2025-12-09T05:00:00Z","v":952260,"vw":9.573767},{"c":9.78,"h":10.05,"l":9.34,"n":13980,"o":9.54,"t":"2025-12-10T05:00:00Z","v":1104345,"vw":9.769259},{"c":9.9,"h":9.9799,"l":9.39,"n":12847,"o":9.78,"t":"2025-12-11T05:00:00Z","v":975414,"vw":9.734408},{"c":9.34,"h":10.08,"l":9.32,"n":14853,"o":9.91,"t":"2025-12-12T05:00:00Z","v":893432,"vw":9.583925},{"c":8.67,"h":9.37,"l":8.64,"n":14688,"o":9.37,"t":"2025-12-15T05:00:00Z","v":1039613,"vw":8.859043},{"c":8.26,"h":8.82,"l":8.24,"n":13726,"o":8.53,"t":"2025-12-16T05:00:00Z","v":1054382,"vw":8.410458},{"c":8.24,"h":8.6,"l":8.17,"n":12470,"o":8.26,"t":"2025-12-17T05:00:00Z","v":782466,"vw":8.311963},{"c":8.24,"h":8.9,"l":8.18,"n":13887,"o":8.56,"t":"2025-12-18T05:00:00Z","v":1042435,"vw":8.368057},{"c":8.1,"h":8.42,"l":8.07,"n":12790,"o":8.3,"t":"2025-12-19T05:00:00Z","v":2392408,"vw":8.175877},{"c":8.79,"h":9.12,"l":8.17,"n":15208,"o":8.21,"t":"2025-12-22T05:00:00Z","v":1032784,"vw":8.78476},{"c":8.77,"h":9,"l":8.52,"n":11882,"o":8.8,"t":"2025-12-23T05:00:00Z","v":853509,"vw":8.739152},{"c":8.91,"h":8.975,"l":8.54,"n":5890,"o":8.65,"t":"2025-12-24T05:00:00Z","v":464938,"vw":8.840599},{"c":8.4,"h":8.89,"l":8.39,"n":9787,"o":8.89,"t":"2025-12-26T05:00:00Z","v":797313,"vw":8.512922},{"c":8.17,"h":8.65,"l":8.17,"n":10525,"o":8.25,"t":"2025-12-29T05:00:00Z","v":796513,"vw":8.260554},{"c":8.15,"h":8.3,"l":8.09,"n":11355,"o":8.17,"t":"2025-12-30T05:00:00Z","v":791482,"vw":8.16812},{"c":8.31,"h":8.31,"l":8.08,"n":10671,"o":8.13,"t":"2025-12-31T05:00:00Z","v":1062364,"vw":8.20224},{"c":8.7,"h":8.84,"l":8.33,"n":11334,"o":8.47,"t":"2026-01-02T05:00:00Z","v":918364,"vw":8.647856},{"c":8.87,"h":9,"l":8.36,"n":17256,"o":8.84,"t":"2026-01-05T05:00:00Z","v":1285283,"vw":8.734992},{"c":9.17,"h":9.38,"l":8.87,"n":14939,"o":8.87,"t":"2026-01-06T05:00:00Z","v":1317046,"vw":9.100615},{"c":9.61,"h":9.75,"l":9.08,"n":13748,"o":9.16,"t":"2026-01-07T05:00:00Z","v":932977,"vw":9.511323},{"c":9.06,"h":9.42,"l":9.04,"n":10340,"o":9.33,"t":"2026-01-08T05:00:00Z","v":654932,"vw":9.175599},{"c":9.24,"h":9.44,"l":9.12,"n":11753,"o":9.18,"t":"2026-01-09T05:00:00Z","v":725343,"vw":9.298051},{"c":9.56,"h":9.69,"l":9.06,"n":13221,"o":9.33,"t":"2026-01-12T05:00:00Z","v":782733,"vw":9.411428},{"c":9.62,"h":9.95,"l":9.43,"n":14228,"o":9.73,"t":"2026-01-13T05:00:00Z","v":1020721,"vw":9.692465},{"c":9.85,"h":10,"l":9.385,"n":10420,"o":9.7,"t":"2026-01-14T05:00:00Z","v":695414,"vw":9.767941},{"c":9.58,"h":9.94,"l":9.5106,"n":10360,"o":9.92,"t":"2026-01-15T05:00:00Z","v":654948,"vw":9.650076},{"c":9.55,"h":10.42,"l":9.547,"n":11888,"o":9.63,"t":"2026-01-16T05:00:00Z","v":902112,"vw":9.880901},{"c":9.03,"h":9.16,"l":8.63,"n":15223,"o":8.99,"t":"2026-01-20T05:00:00Z","v":1059588,"vw":8.947596},{"c":9.78,"h":9.8,"l":9.03,"n":11387,"o":9.07,"t":"2026-01-21T05:00:00Z","v":776695,"vw":9.442143},{"c":10.7,"h":11.1,"l":9.89,"n":15603,"o":9.89,"t":"2026-01-22T05:00:00Z","v":1383944,"vw":10.734748},{"c":10.02,"h":11,"l":10,"n":11115,"o":10.72,"t":"2026-01-23T05:00:00Z","v":784599,"vw":10.276454},{"c":9.85,"h":10.17,"l":9.7209,"n":8625,"o":10,"t":"2026-01-26T05:00:00Z","v":511863,"vw":9.954704},{"c":9.71,"h":9.93,"l":9.5139,"n":10778,"o":9.88,"t":"2026-01-27T05:00:00Z","v":689233,"vw":9.701121},{"c":9.43,"h":9.85,"l":9.36,"n":8488,"o":9.85,"t":"2026-01-28T05:00:00Z","v":537735,"vw":9.490027},{"c":9.31,"h":9.38,"l":9.0974,"n":9086,"o":9.29,"t":"2026-01-29T05:00:00Z","v":601414,"vw":9.23349},{"c":8.97,"h":9.41,"l":8.97,"n":12527,"o":9.02,"t":"2026-01-30T05:00:00Z","v":768830,"vw":9.047919},{"c":9.16,"h":9.369,"l":8.7612,"n":12349,"o":8.8,"t":"2026-02-02T05:00:00Z","v":882955,"vw":9.132055},{"c":8.79,"h":9.61,"l":8.48,"n":13366,"o":9.34,"t":"2026-02-03T05:00:00Z","v":815558,"vw":8.95798},{"c":8.27,"h":8.82,"l":8.16,"n":12030,"o":8.82,"t":"2026-02-04T05:00:00Z","v":784217,"vw":8.401627},{"c":8.32,"h":9.05,"l":7.73,"n":44018,"o":8.1,"t":"2026-02-05T05:00:00Z","v":4549939,"vw":8.359231},{"c":10.1,"h":10.23,"l":8.65,"n":29251,"o":8.93,"t":"2026-02-06T05:00:00Z","v":2658294,"vw":9.702881},{"c":10.15,"h":10.17,"l":9.43,"n":16028,"o":9.98,"t":"2026-02-09T05:00:00Z","v":1370619,"vw":9.953978},{"c":9.23,"h":10.38,"l":9.18,"n":14243,"o":10.13,"t":"2026-02-10T05:00:00Z","v":1047762,"vw":9.617267},{"c":9.35,"h":9.4502,"l":8.9,"n":12245,"o":9.35,"t":"2026-02-11T05:00:00Z","v":851999,"vw":9.185786},{"c":8.79,"h":9.42,"l":8.65,"n":14357,"o":9.42,"t":"2026-02-12T05:00:00Z","v":1281504,"vw":8.831104},{"c":9.29,"h":9.61,"l":8.91,"n":11841,"o":8.91,"t":"2026-02-13T05:00:00Z","v":816318,"vw":9.353983},{"c":9,"h":9.36,"l":8.74,"n":12515,"o":9.16,"t":"2026-02-17T05:00:00Z","v":861146,"vw":8.99774},{"c":8.95,"h":9.45,"l":8.81,"n":13407,"o":8.85,"t":"2026-02-18T05:00:00Z","v":797210,"vw":9.069407},{"c":9.69,"h":9.72,"l":8.8399,"n":10578,"o":8.87,"t":"2026-02-19T05:00:00Z","v":733704,"vw":9.383171},{"c":9.22,"h":9.65,"l":9.14,"n":9552,"o":9.55,"t":"2026-02-20T05:00:00Z","v":642349,"vw":9.325913},{"c":8.86,"h":9.245,"l":8.78,"n":9175,"o":9.04,"t":"2026-02-23T05:00:00Z","v":542290,"vw":8.921176},{"c":8.86,"h":9.15,"l":8.8,"n":9010,"o":8.93,"t":"2026-02-24T05:00:00Z","v":556951,"vw":8.935051},{"c":9.38,"h":9.55,"l":9.095,"n":10514,"o":9.1,"t":"2026-02-25T05:00:00Z","v":859928,"vw":9.406326},{"c":9.71,"h":9.72,"l":9.2,"n":13986,"o":9.35,"t":"2026-02-26T05:00:00Z","v":979258,"vw":9.526917},{"c":6.75,"h":8.27,"l":6.68,"n":37301,"o":8.006,"t":"2026-02-27T05:00:00Z","v":3908498,"vw":7.203612},{"c":7.05,"h":7.165,"l":6.3526,"n":22065,"o":6.52,"t":"2026-03-02T05:00:00Z","v":1976164,"vw":6.759809},{"c":6.7,"h":6.925,"l":6.39,"n":19151,"o":6.74,"t":"2026-03-03T05:00:00Z","v":1726765,"vw":6.663476},{"c":6.69,"h":7.07,"l":6.48,"n":13389,"o":6.67,"t":"2026-03-04T05:00:00Z","v":1301686,"vw":6.776803},{"c":6.84,"h":7.12,"l":6.6,"n":14783,"o":6.65,"t":"2026-03-05T05:00:00Z","v":1032839,"vw":6.885832},{"c":6.5,"h":6.64,"l":6.345,"n":13943,"o":6.6,"t":"2026-03-06T05:00:00Z","v":940355,"vw":6.496218},{"c":6.61,"h":6.68,"l":6.3,"n":11885,"o":6.36,"t":"2026-03-09T04:00:00Z","v":819562,"vw":6.507319},{"c":6.34,"h":6.82,"l":6.3,"n":11046,"o":6.53,"t":"2026-03-10T04:00:00Z","v":877268,"vw":6.501565},{"c":6.83,"h":6.93,"l":6.3,"n":11707,"o":6.35,"t":"2026-03-11T04:00:00Z","v":1007343,"vw":6.732569},{"c":6.4,"h":6.665,"l":6.26,"n":19123,"o":6.58,"t":"2026-03-12T04:00:00Z","v":2438351,"vw":6.427804},{"c":6.8,"h":7.06,"l":6.43,"n":17672,"o":6.43,"t":"2026-03-13T04:00:00Z","v":1756676,"vw":6.848427},{"c":6.75,"h":7.1,"l":6.61,"n":11835,"o":6.91,"t":"2026-03-16T04:00:00Z","v":979567,"vw":6.766084},{"c":6.83,"h":6.85,"l":6.7,"n":8055,"o":6.7,"t":"2026-03-17T04:00:00Z","v":523853,"vw":6.80344},{"c":6.49,"h":6.78,"l":6.49,"n":9324,"o":6.69,"t":"2026-03-18T04:00:00Z","v":827824,"vw":6.602994},{"c":6.91,"h":6.96,"l":6.31,"n":10392,"o":6.35,"t":"2026-03-19T04:00:00Z","v":849553,"vw":6.720477},{"c":6.71,"h":7.07,"l":6.66,"n":10714,"o":6.89,"t":"2026-03-20T04:00:00Z","v":1490829,"vw":6.787482},{"c":6.99,"h":7.02,"l":6.63,"n":14268,"o":6.92,"t":"2026-03-23T04:00:00Z","v":1185765,"vw":6.844639},{"c":7.17,"h":7.36,"l":6.79,"n":12367,"o":6.85,"t":"2026-03-24T04:00:00Z","v":1191166,"vw":7.128233},{"c":7.36,"h":7.65,"l":7.2645,"n":12314,"o":7.3,"t":"2026-03-25T04:00:00Z","v":1046789,"vw":7.472559},{"c":6.41,"h":7.2,"l":6.395,"n":12220,"o":7.17,"t":"2026-03-26T04:00:00Z","v":1201229,"vw":6.669583},{"c":5.93,"h":6.425,"l":5.875,"n":14794,"o":6.42,"t":"2026-03-27T04:00:00Z","v":1627646,"vw":6.050562},{"c":5.48,"h":5.99,"l":5.37,"n":19887,"o":5.99,"t":"2026-03-30T04:00:00Z","v":2116610,"vw":5.534859},{"c":6.13,"h":6.235,"l":5.65,"n":16856,"o":5.65,"t":"2026-03-31T04:00:00Z","v":1234133,"vw":6.054623},{"c":6.79,"h":6.79,"l":6.2,"n":11533,"o":6.25,"t":"2026-04-01T04:00:00Z","v":1062395,"vw":6.605562},{"c":6.9,"h":7.11,"l":6.4,"n":14678,"o":6.45,"t":"2026-04-02T04:00:00Z","v":1438334,"vw":6.869513},{"c":6.87,"h":7.0999,"l":6.72,"n":11000,"o":6.98,"t":"2026-04-06T04:00:00Z","v":841170,"vw":6.905788},{"c":6.82,"h":6.86,"l":6.32,"n":10998,"o":6.74,"t":"2026-04-07T04:00:00Z","v":852869,"vw":6.610017},{"c":6.88,"h":7.405,"l":6.775,"n":8726,"o":7.25,"t":"2026-04-08T04:00:00Z","v":751128,"vw":6.959774},{"c":6.43,"h":6.725,"l":6.24,"n":9734,"o":6.67,"t":"2026-04-09T04:00:00Z","v":918398,"vw":6.399172},{"c":6.45,"h":6.5673,"l":6.3383,"n":8737,"o":6.48,"t":"2026-04-10T04:00:00Z","v":748149,"vw":6.450238},{"c":6.68,"h":6.75,"l":6.165,"n":12107,"o":6.3,"t":"2026-04-13T04:00:00Z","v":1019683,"vw":6.52598},{"c":7.72,"h":7.87,"l":6.79,"n":17938,"o":6.82,"t":"2026-04-14T04:00:00Z","v":2016770,"vw":7.515918},{"c":7.79,"h":8.0172,"l":7.66,"n":11252,"o":7.78,"t":"2026-04-15T04:00:00Z","v":831427,"vw":7.814968},{"c":7.95,"h":8.28,"l":7.72,"n":15944,"o":7.92,"t":"2026-04-16T04:00:00Z","v":1471520,"vw":8.005796},{"c":8.03,"h":8.29,"l":7.82,"n":15214,"o":8.29,"t":"2026-04-17T04:00:00Z","v":1600559,"vw":7.988764},{"c":7.98,"h":8.17,"l":7.75,"n":10893,"o":7.84,"t":"2026-04-20T04:00:00Z","v":945058,"vw":7.953058},{"c":8.21,"h":8.93,"l":7.97,"n":13493,"o":8.01,"t":"2026-04-21T04:00:00Z","v":1224641,"vw":8.495414},{"c":8.44,"h":8.57,"l":8.31,"n":9733,"o":8.35,"t":"2026-04-22T04:00:00Z","v":847080,"vw":8.427989},{"c":7.7,"h":8.35,"l":7.59,"n":11537,"o":8.3,"t":"2026-04-23T04:00:00Z","v":870163,"vw":7.901916},{"c":7.87,"h":7.985,"l":7.69,"n":7677,"o":7.78,"t":"2026-04-24T04:00:00Z","v":517519,"vw":7.86617},{"c":7.82,"h":8.05,"l":7.535,"n":11870,"o":7.79,"t":"2026-04-27T04:00:00Z","v":811479,"vw":7.798569},{"c":7.85,"h":7.885,"l":7.56,"n":8753,"o":7.58,"t":"2026-04-28T04:00:00Z","v":537295,"vw":7.795842},{"c":7.5,"h":7.77,"l":7.17,"n":13696,"o":7.75,"t":"2026-04-29T04:00:00Z","v":1270245,"vw":7.393318},{"c":8.46,"h":8.61,"l":7.515,"n":14368,"o":7.53,"t":"2026-04-30T04:00:00Z","v":1533647,"vw":8.343664},{"c":9.7,"h":9.77,"l":8.4,"n":21251,"o":8.6847,"t":"2026-05-01T04:00:00Z","v":2114541,"vw":9.298796},{"c":9.91,"h":10.6,"l":9.3456,"n":24817,"o":9.54,"t":"2026-05-04T04:00:00Z","v":2178397,"vw":10.076945},{"c":9.71,"h":10.21,"l":9.51,"n":15464,"o":10.13,"t":"2026-05-05T04:00:00Z","v":1414584,"vw":9.760564},{"c":10.08,"h":10.34,"l":9.15,"n":25750,"o":9.62,"t":"2026-05-06T04:00:00Z","v":1907859,"vw":9.976142},{"c":10.32,"h":10.64,"l":9.7258,"n":25218,"o":10,"t":"2026-05-07T04:00:00Z","v":2063103,"vw":10.217544},{"c":8.93,"h":9.5435,"l":8.35,"n":26387,"o":8.65,"t":"2026-05-08T04:00:00Z","v":2213137,"vw":8.933751},{"c":8.67,"h":9.04,"l":8.41,"n":17210,"o":8.78,"t":"2026-05-11T04:00:00Z","v":1620747,"vw":8.71196},{"c":8.34,"h":8.78,"l":8.32,"n":16523,"o":8.58,"t":"2026-05-12T04:00:00Z","v":1320949,"vw":8.465965},{"c":8.59,"h":8.72,"l":8.11,"n":17040,"o":8.28,"t":"2026-05-13T04:00:00Z","v":1228693,"vw":8.470634},{"c":7.85,"h":8.8,"l":7.8,"n":14729,"o":8.58,"t":"2026-05-14T04:00:00Z","v":1061049,"vw":8.096161},{"c":7.71,"h":7.82,"l":7.53,"n":13331,"o":7.58,"t":"2026-05-15T04:00:00Z","v":1045792,"vw":7.671147},{"c":7.37,"h":7.71,"l":7.25,"n":12892,"o":7.71,"t":"2026-05-18T04:00:00Z","v":1041156,"vw":7.388859},{"c":7.36,"h":7.56,"l":7.1,"n":10504,"o":7.22,"t":"2026-05-19T04:00:00Z","v":825407,"vw":7.328808},{"c":7.72,"h":7.772,"l":7.25,"n":11826,"o":7.39,"t":"2026-05-20T04:00:00Z","v":691985,"vw":7.616126},{"c":8.08,"h":8.21,"l":7.51,"n":10294,"o":7.62,"t":"2026-05-21T04:00:00Z","v":660039,"vw":7.999032},{"c":8.41,"h":8.715,"l":8.18,"n":10498,"o":8.18,"t":"2026-05-22T04:00:00Z","v":875393,"vw":8.448476},{"c":8.69,"h":9.075,"l":8.55,"n":12194,"o":8.63,"t":"2026-05-26T04:00:00Z","v":954318,"vw":8.762054},{"c":8.71,"h":9,"l":8.58,"n":11431,"o":8.73,"t":"2026-05-27T04:00:00Z","v":714250,"vw":8.816116},{"c":9.46,"h":9.65,"l":8.75,"n":18097,"o":8.8,"t":"2026-05-28T04:00:00Z","v":1451338,"vw":9.380901},{"c":9.37,"h":9.75,"l":9.095,"n":14883,"o":9.4,"t":"2026-05-29T04:00:00Z","v":1183192,"vw":9.400606},{"c":9.14,"h":9.355,"l":8.89,"n":15172,"o":9.17,"t":"2026-06-01T04:00:00Z","v":1080423,"vw":9.114246},{"c":9.33,"h":9.7299,"l":8.8262,"n":24970,"o":8.92,"t":"2026-06-02T04:00:00Z","v":2881165,"vw":9.29707},{"c":8.73,"h":9.1571,"l":8.4555,"n":14721,"o":9.01,"t":"2026-06-03T04:00:00Z","v":1344053,"vw":8.713578},{"c":9.05,"h":10.53,"l":8.5129,"n":36271,"o":8.54,"t":"2026-06-04T04:00:00Z","v":4187435,"vw":9.681329},{"c":8.22,"h":8.9769,"l":7.935,"n":17487,"o":8.9,"t":"2026-06-05T04:00:00Z","v":1519766,"vw":8.257943},{"c":8.09,"h":8.5,"l":8.015,"n":12458,"o":8.4,"t":"2026-06-08T04:00:00Z","v":821404,"vw":8.170211},{"c":8.25,"h":8.4,"l":7.6301,"n":14990,"o":8.07,"t":"2026-06-09T04:00:00Z","v":1102835,"vw":8.028628},{"c":7.94,"h":8.75,"l":7.92,"n":11740,"o":8.06,"t":"2026-06-10T04:00:00Z","v":1004766,"vw":8.199584},{"c":8,"h":8.06,"l":7.63,"n":14909,"o":7.98,"t":"2026-06-11T04:00:00Z","v":1010523,"vw":7.858558},{"c":7.89,"h":8.2,"l":7.76,"n":11898,"o":8,"t":"2026-06-12T04:00:00Z","v":697253,"vw":7.91954},{"c":8.23,"h":8.45,"l":8.1,"n":9608,"o":8.215,"t":"2026-06-15T04:00:00Z","v":652017,"vw":8.236752},{"c":8.21,"h":8.52,"l":7.94,"n":9489,"o":8.11,"t":"2026-06-16T04:00:00Z","v":734643,"vw":8.2265},{"c":8.55,"h":8.95,"l":8.2,"n":12701,"o":8.2,"t":"2026-06-17T04:00:00Z","v":1176337,"vw":8.576464},{"c":9.17,"h":9.21,"l":8.66,"n":13215,"o":8.66,"t":"2026-06-18T04:00:00Z","v":1545971,"vw":9.028297},{"c":9.04,"h":9.4699,"l":8.7601,"n":12399,"o":9.1,"t":"2026-06-22T04:00:00Z","v":872597,"vw":9.037019},{"c":8.86,"h":9.5499,"l":8.75,"n":13345,"o":8.75,"t":"2026-06-23T04:00:00Z","v":969572,"vw":8.993821},{"c":9.73,"h":9.75,"l":8.87,"n":15490,"o":9.05,"t":"2026-06-24T04:00:00Z","v":1200091,"vw":9.484938},{"c":9.57,"h":10.45,"l":9.44,"n":18767,"o":9.77,"t":"2026-06-25T04:00:00Z","v":1434958,"vw":9.84039},{"c":10.25,"h":10.34,"l":9.35,"n":15800,"o":9.35,"t":"2026-06-26T04:00:00Z","v":2529296,"vw":10.19187},{"c":10.21,"h":10.6,"l":9.85,"n":15402,"o":10.32,"t":"2026-06-29T04:00:00Z","v":1317543,"vw":10.257603},{"c":9.91,"h":10.42,"l":9.66,"n":12988,"o":10.2,"t":"2026-06-30T04:00:00Z","v":1044774,"vw":9.89247},{"c":10.28,"h":11.14,"l":9.9,"n":17970,"o":9.98,"t":"2026-07-01T04:00:00Z","v":1725260,"vw":10.585398},{"c":10.4,"h":11.09,"l":10.15,"n":12546,"o":10.31,"t":"2026-07-02T04:00:00Z","v":865521,"vw":10.432476},{"c":10.11,"h":10.58,"l":9.7,"n":17946,"o":10.24,"t":"2026-07-06T04:00:00Z","v":1391734,"vw":10.056058},{"c":9.34,"h":10.265,"l":9.155,"n":15820,"o":10.09,"t":"2026-07-07T04:00:00Z","v":1162297,"vw":9.447089},{"c":9.07,"h":9.31,"l":8.75,"n":14814,"o":9.04,"t":"2026-07-08T04:00:00Z","v":1098097,"vw":8.955786},{"c":9.73,"h":9.775,"l":9.1,"n":13230,"o":9.195,"t":"2026-07-09T04:00:00Z","v":1201426,"vw":9.51878},{"c":9.09,"h":9.805,"l":8.84,"n":13985,"o":9.73,"t":"2026-07-10T04:00:00Z","v":1085125,"vw":9.061492},{"c":9.05,"h":9.325,"l":8.86,"n":9637,"o":8.87,"t":"2026-07-13T04:00:00Z","v":655215,"vw":9.081399},{"c":9.04,"h":9.2,"l":8.86,"n":11468,"o":9.1,"t":"2026-07-14T04:00:00Z","v":703218,"vw":9.028568},{"c":9,"h":9.21,"l":8.87,"n":8867,"o":9.09,"t":"2026-07-15T04:00:00Z","v":607253,"vw":9.024138},{"c":8.29,"h":9,"l":8.22,"n":12629,"o":8.9,"t":"2026-07-16T04:00:00Z","v":1244368,"vw":8.434427},{"c":7.91,"h":8.115,"l":7.695,"n":14619,"o":8,"t":"2026-07-17T04:00:00Z","v":1158433,"vw":7.88912},{"c":7.55,"h":7.93,"l":7.545,"n":12332,"o":7.88,"t":"2026-07-20T04:00:00Z","v":877978,"vw":7.621174},{"c":7.89,"h":7.97,"l":7.43,"n":12634,"o":7.55,"t":"2026-07-21T04:00:00Z","v":704122,"vw":7.77713},{"c":7.83,"h":8.02,"l":7.74,"n":10916,"o":7.75,"t":"2026-07-22T04:00:00Z","v":604381,"vw":7.852679},{"c":7.93,"h":8.04,"l":7.68,"n":9974,"o":7.71,"t":"2026-07-23T04:00:00Z","v":763293,"vw":7.874495},{"c":7.36,"h":8.02,"l":7.34,"n":8703,"o":7.98,"t":"2026-07-24T04:00:00Z","v":771332,"vw":7.518269},{"c":7.45,"h":7.63,"l":7.345,"n":8411,"o":7.54,"t":"2026-07-27T04:00:00Z","v":576503,"vw":7.459308},{"c":7.7,"h":7.745,"l":7.22,"n":13361,"o":7.36,"t":"2026-07-28T04:00:00Z","v":834285,"vw":7.556173},{"c":7.62,"h":8.02,"l":7.52,"n":11724,"o":7.64,"t":"2026-07-29T04:00:00Z","v":760942,"vw":7.734157},{"c":8.09,"h":8.16,"l":7.61,"n":10777,"o":7.76,"t":"2026-07-30T04:00:00Z","v":641682,"vw":8.000819},{"c":8.09,"h":8.28,"l":7.84,"n":11299,"o":8.14,"t":"2026-07-31T04:00:00Z","v":629939,"vw":8.0212},{"c":8.94,"h":9.03,"l":8.05,"n":17606,"o":8.13,"t":"2026-08-03T04:00:00Z","v":1416819,"vw":8.750057},{"c":9.37,"h":9.415,"l":8.91,"n":16773,"o":8.91,"t":"2026-08-04T04:00:00Z","v":1061756,"vw":9.289307},{"c":9.37,"h":9.65,"l":9.23,"n":14903,"o":9.29,"t":"2026-08-05T04:00:00Z","v":988936,"vw":9.38142},{"c":8.5,"h":9.24,"l":8.36,"n":23220,"o":9.13,"t":"2026-08-06T04:00:00Z","v":1734577,"vw":8.606245},{"c":7.97,"h":8.37,"l":7.49,"n":24318,"o":8.31,"t":"2026-08-07T04:00:00Z","v":1653670,"vw":7.816073},{"c":7.65,"h":8.27,"l":7.61,"n":17645,"o":7.79,"t":"2026-08-10T04:00:00Z","v":1324614,"vw":7.899043},{"c":7.51,"h":7.77,"l":7.35,"n":19282,"o":7.69,"t":"2026-08-11T04:00:00Z","v":1348551,"vw":7.497913},{"c":7.21,"h":7.55,"l":7.2,"n":15819,"o":7.55,"t":"2026-08-12T04:00:00Z","v":1061798,"vw":7.314717},{"c":7.24,"h":7.55,"l":7.19,"n":16196,"o":7.31,"t":"2026-08-13T04:00:00Z","v":1118645,"vw":7.293849},{"c":6.79,"h":7.2,"l":6.775,"n":18747,"o":7.2,"t":"2026-08-14T04:00:00Z","v":1451329,"vw":6.896584},{"c":6.92,"h":6.99,"l":6.62,"n":11734,"o":6.7,"t":"2026-08-17T04:00:00Z","v":688050,"vw":6.869133},{"c":6.53,"h":6.875,"l":6.47,"n":11834,"o":6.72,"t":"2026-08-18T04:00:00Z","v":1115270,"vw":6.590394},{"c":7.71,"h":7.7485,"l":6.95,"n":23297,"o":6.98,"t":"2026-08-19T04:00:00Z","v":2454802,"vw":7.475896},{"c":6.96,"h":7.645,"l":6.925,"n":16871,"o":7.45,"t":"2026-08-20T04:00:00Z","v":1276697,"vw":7.28527},{"c":7.4,"h":7.42,"l":6.82,"n":13519,"o":7.09,"t":"2026-08-21T04:00:00Z","v":1433481,"vw":7.249846},{"c":6.78,"h":7.305,"l":6.75,"n":13733,"o":7.25,"t":"2026-08-24T04:00:00Z","v":1076495,"vw":6.867697},{"c":7.54,"h":7.63,"l":6.86,"n":16375,"o":6.94,"t":"2026-08-25T04:00:00Z","v":1680012,"vw":7.447722},{"c":7.23,"h":7.47,"l":7.19,"n":10373,"o":7.33,"t":"2026-08-26T04:00:00Z","v":628311,"vw":7.283989},{"c":7.26,"h":7.43,"l":7.17,"n":9368,"o":7.34,"t":"2026-08-27T04:00:00Z","v":756829,"vw":7.303744},{"c":6.96,"h":7.285,"l":6.91,"n":13214,"o":7.23,"t":"2026-08-28T04:00:00Z","v":1261967,"vw":7.002057},{"c":6.81,"h":6.96,"l":6.67,"n":11834,"o":6.9,"t":"2026-08-31T04:00:00Z","v":1209474,"vw":6.791746},{"c":6.93,"h":6.985,"l":6.62,"n":17159,"o":6.66,"t":"2026-09-01T04:00:00Z","v":1803645,"vw":6.835329},{"c":7.03,"h":7.2986,"l":6.77,"n":12025,"o":6.92,"t":"2026-09-02T04:00:00Z","v":1267495,"vw":6.978905},{"c":6.95,"h":7.22,"l":6.76,"n":12800,"o":7.16,"t":"2026-09-03T04:00:00Z","v":859812,"vw":6.864182},{"c":6.95,"h":6.97,"l":6.74,"n":8774,"o":6.8,"t":"2026-09-04T04:00:00Z","v":656732,"vw":6.899086},{"c":6.94,"h":7.06,"l":6.75,"n":12005,"o":7,"t":"2026-09-08T04:00:00Z","v":1073058,"vw":6.926596},{"c":6.79,"h":6.93,"l":6.72,"n":11597,"o":6.83,"t":"2026-09-09T04:00:00Z","v":893005,"vw":6.799447},{"c":6.78,"h":6.85,"l":6.59,"n":9307,"o":6.72,"t":"2026-09-10T04:00:00Z","v":677956,"vw":6.767216},{"c":6.75,"h":6.83,"l":6.52,"n":13706,"o":6.8,"t":"2026-09-11T04:00:00Z","v":928501,"vw":6.697852},{"c":7.01,"h":7.14,"l":6.66,"n":14033,"o":6.66,"t":"2026-09-14T04:00:00Z","v":1029203,"vw":6.993495},{"c":6.99,"h":7.18,"l":6.91,"n":12958,"o":6.95,"t":"2026-09-15T04:00:00Z","v":735087,"vw":7.03924},{"c":7.06,"h":7.3909,"l":6.95,"n":13357,"o":7.1,"t":"2026-09-16T04:00:00Z","v":975312,"vw":7.170742},{"c":7.84,"h":8.14,"l":7.2091,"n":27315,"o":7.29,"t":"2026-09-17T04:00:00Z","v":2639603,"vw":7.830448},{"c":7.88,"h":7.98,"l":7.495,"n":15090,"o":7.83,"t":"2026-09-18T04:00:00Z","v":1759041,"vw":7.80631},{"c":7.98,"h":8.1256,"l":7.67,"n":17531,"o":8.05,"t":"2026-09-21T04:00:00Z","v":1648904,"vw":7.975317},{"c":9.37,"h":9.8,"l":7.8,"n":28133,"o":7.87,"t":"2026-09-22T04:00:00Z","v":3321150,"vw":9.089922},{"c":8.58,"h":9.28,"l":8.54,"n":18784,"o":9.13,"t":"2026-09-23T04:00:00Z","v":1842740,"vw":8.85312},{"c":10.25,"h":10.44,"l":8.44,"n":32976,"o":8.5,"t":"2026-09-24T04:00:00Z","v":4016034,"vw":9.691334},{"c":10.66,"h":10.67,"l":9.5401,"n":23173,"o":10.2,"t":"2026-09-25T04:00:00Z","v":2296794,"vw":10.250891},{"c":10.46,"h":10.79,"l":10.095,"n":21390,"o":10.375,"t":"2026-09-28T04:00:00Z","v":2116447,"vw":10.485329},{"c":11.96,"h":12.2699,"l":10.53,"n":40397,"o":10.54,"t":"2026-09-29T04:00:00Z","v":4746009,"vw":11.57667},{"c":12.83,"h":13.415,"l":11.865,"n":44632,"o":11.9,"t":"2026-09-30T04:00:00Z","v":4652965,"vw":12.854331},{"c":12.5,"h":13.16,"l":12.11,"n":29664,"o":12.6,"t":"2026-10-01T04:00:00Z","v":2915996,"vw":12.663438},{"c":12.35,"h":13.4,"l":11.94,"n":20157,"o":13,"t":"2026-10-02T04:00:00Z","v":2041355,"vw":12.441232},{"c":14.98,"h":15.48,"l":12.48,"n":60891,"o":12.5,"t":"2026-10-05T04:00:00Z","v":7690946,"vw":14.526953},{"c":12.41,"h":18.22,"l":12.11,"n":92820,"o":15.08,"t":"2026-10-06T04:00:00Z","v":13137940,"vw":14.226665},{"c":11.47,"h":11.9466,"l":10.81,"n":52027,"o":11.805,"t":"2026-10-07T04:00:00Z","v":6456957,"vw":11.441874},{"c":11.34,"h":11.41,"l":10.61,"n":26439,"o":10.92,"t":"2026-10-08T04:00:00Z","v":3205554,"vw":11.17042},{"c":13,"h":13.555,"l":11.4802,"n":36538,"o":11.76,"t":"2026-10-09T04:00:00Z","v":4519918,"vw":12.807271},{"c":11.79,"h":12.8238,"l":11.26,"n":26652,"o":12.69,"t":"2026-10-12T04:00:00Z","v":2602552,"vw":11.867153},{"c":11.76,"h":12.4499,"l":11.51,"n":19774,"o":11.79,"t":"2026-10-13T04:00:00Z","v":1864202,"vw":11.960451},{"c":11.53,"h":12.07,"l":11.24,"n":21077,"o":11.42,"t":"2026-10-14T04:00:00Z","v":1763140,"vw":11.644277},{"c":11.76,"h":11.8,"l":10.4,"n":21448,"o":11.07,"t":"2026-10-15T04:00:00Z","v":2223167,"vw":11.346772}],"volatilityBars":[{"c":11.5,"h":11.52,"l":11.4,"n":21,"o":11.52,"t":"2026-10-08T08:00:00Z","v":2545,"vw":11.496296},{"c":11.52,"h":11.52,"l":11.52,"n":10,"o":11.52,"t":"2026-10-08T08:15:00Z","v":368,"vw":11.52},{"c":11.44,"h":11.44,"l":11.43,"n":9,"o":11.43,"t":"2026-10-08T08:30:00Z","v":1235,"vw":11.436255},{"c":11.36,"h":11.42,"l":11.36,"n":2,"o":11.42,"t":"2026-10-08T09:00:00Z","v":1146,"vw":11.383351},{"c":11.31,"h":11.32,"l":11.31,"n":7,"o":11.32,"t":"2026-10-08T09:15:00Z","v":822,"vw":11.318065},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-08T09:30:00Z","v":122,"vw":11.2},{"c":11.2422,"h":11.2422,"l":11.22,"n":4,"o":11.22,"t":"2026-10-08T10:00:00Z","v":1454,"vw":11.226082},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-08T10:15:00Z","v":500,"vw":11.19},{"c":11.15,"h":11.2059,"l":11.05,"n":16,"o":11.2059,"t":"2026-10-08T11:00:00Z","v":3070,"vw":11.165963},{"c":11.19,"h":11.24,"l":11.07,"n":50,"o":11.23,"t":"2026-10-08T11:15:00Z","v":3987,"vw":11.166811},{"c":11.1,"h":11.15,"l":11.07,"n":5,"o":11.07,"t":"2026-10-08T11:30:00Z","v":787,"vw":11.126532},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-08T11:45:00Z","v":179,"vw":11.15},{"c":11.05,"h":11.13,"l":11.05,"n":22,"o":11.13,"t":"2026-10-08T12:00:00Z","v":3852,"vw":11.076703},{"c":11.06,"h":11.14,"l":11.06,"n":2,"o":11.14,"t":"2026-10-08T12:15:00Z","v":200,"vw":11.1},{"c":11.06,"h":11.1,"l":11.06,"n":8,"o":11.1,"t":"2026-10-08T12:30:00Z","v":7115,"vw":11.060563},{"c":10.93,"h":11.09,"l":10.92,"n":41,"o":11.09,"t":"2026-10-08T12:45:00Z","v":6935,"vw":11.006014},{"c":10.92,"h":10.92,"l":10.8,"n":131,"o":10.92,"t":"2026-10-08T13:00:00Z","v":24943,"vw":10.910272},{"c":10.92,"h":10.92,"l":10.88,"n":28,"o":10.92,"t":"2026-10-08T13:15:00Z","v":15124,"vw":10.90241},{"c":10.9099,"h":11.33,"l":10.61,"n":2398,"o":10.92,"t":"2026-10-08T13:30:00Z","v":501620,"vw":10.963808},{"c":11.125,"h":11.21,"l":10.8,"n":1260,"o":10.8401,"t":"2026-10-08T13:45:00Z","v":214392,"vw":10.976123},{"c":10.97,"h":11.115,"l":10.925,"n":647,"o":11.105,"t":"2026-10-08T14:00:00Z","v":93864,"vw":11.032991},{"c":10.95,"h":11.01,"l":10.9,"n":574,"o":10.9999,"t":"2026-10-08T14:15:00Z","v":54449,"vw":10.96767},{"c":11.2,"h":11.245,"l":10.93,"n":581,"o":10.95,"t":"2026-10-08T14:30:00Z","v":54765,"vw":11.116984},{"c":11.065,"h":11.2,"l":11.05,"n":443,"o":11.2,"t":"2026-10-08T14:45:00Z","v":61708,"vw":11.147068},{"c":11.36,"h":11.4,"l":11.05,"n":859,"o":11.07,"t":"2026-10-08T15:00:00Z","v":69679,"vw":11.249609},{"c":11.285,"h":11.36,"l":11.22,"n":547,"o":11.3401,"t":"2026-10-08T15:15:00Z","v":42525,"vw":11.272535},{"c":11.18,"h":11.31,"l":11.15,"n":595,"o":11.28,"t":"2026-10-08T15:30:00Z","v":39332,"vw":11.203103},{"c":11.18,"h":11.28,"l":11.15,"n":820,"o":11.2,"t":"2026-10-08T15:45:00Z","v":77223,"vw":11.228058},{"c":11.19,"h":11.205,"l":11.15,"n":507,"o":11.18,"t":"2026-10-08T16:00:00Z","v":33477,"vw":11.172255},{"c":11.29,"h":11.35,"l":11.15,"n":669,"o":11.17,"t":"2026-10-08T16:15:00Z","v":38364,"vw":11.258222},{"c":11.23,"h":11.28,"l":11.2,"n":599,"o":11.28,"t":"2026-10-08T16:30:00Z","v":44431,"vw":11.235071},{"c":11.24,"h":11.27,"l":11.1201,"n":1421,"o":11.24,"t":"2026-10-08T16:45:00Z","v":146193,"vw":11.212025},{"c":11.285,"h":11.29,"l":11.1433,"n":779,"o":11.2198,"t":"2026-10-08T17:00:00Z","v":51319,"vw":11.211674},{"c":11.105,"h":11.33,"l":11.06,"n":1117,"o":11.28,"t":"2026-10-08T17:15:00Z","v":113562,"vw":11.159195},{"c":11.13,"h":11.21,"l":11.0903,"n":874,"o":11.0903,"t":"2026-10-08T17:30:00Z","v":56540,"vw":11.159849},{"c":11.1712,"h":11.175,"l":11.105,"n":1051,"o":11.135,"t":"2026-10-08T17:45:00Z","v":90624,"vw":11.142068},{"c":11.15,"h":11.185,"l":11.105,"n":765,"o":11.18,"t":"2026-10-08T18:00:00Z","v":55244,"vw":11.138899},{"c":11.11,"h":11.205,"l":11.11,"n":524,"o":11.16,"t":"2026-10-08T18:15:00Z","v":31780,"vw":11.157147},{"c":11.11,"h":11.13,"l":11.05,"n":741,"o":11.1,"t":"2026-10-08T18:30:00Z","v":44189,"vw":11.098621},{"c":11.155,"h":11.165,"l":11.1012,"n":670,"o":11.11,"t":"2026-10-08T18:45:00Z","v":45513,"vw":11.137769},{"c":11.2122,"h":11.25,"l":11.14,"n":841,"o":11.155,"t":"2026-10-08T19:00:00Z","v":46727,"vw":11.186465},{"c":11.23,"h":11.26,"l":11.215,"n":1074,"o":11.22,"t":"2026-10-08T19:15:00Z","v":80121,"vw":11.238167},{"c":11.225,"h":11.26,"l":11.1601,"n":1521,"o":11.23,"t":"2026-10-08T19:30:00Z","v":136255,"vw":11.211379},{"c":11.335,"h":11.41,"l":11.22,"n":3873,"o":11.225,"t":"2026-10-08T19:45:00Z","v":398027,"vw":11.33461},{"c":11.18,"h":11.49,"l":11.18,"n":40,"o":11.34,"t":"2026-10-08T20:00:00Z","v":490973,"vw":11.341036},{"c":11.26,"h":11.4024,"l":11.26,"n":6,"o":11.4024,"t":"2026-10-08T20:15:00Z","v":11550,"vw":11.318905},{"c":11.34,"h":11.4414,"l":11.34,"n":2,"o":11.4414,"t":"2026-10-08T20:30:00Z","v":949,"vw":11.350685},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-08T21:00:00Z","v":200,"vw":11.14},{"c":11.49,"h":11.49,"l":11.4,"n":3,"o":11.4,"t":"2026-10-08T21:15:00Z","v":470,"vw":11.458696},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-08T21:45:00Z","v":100,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-08T22:15:00Z","v":100,"vw":11.45},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-08T23:00:00Z","v":100,"vw":11.35},{"c":11.88,"h":11.98,"l":11.52,"n":62,"o":11.58,"t":"2026-10-09T08:00:00Z","v":9868,"vw":11.751254},{"c":11.89,"h":11.89,"l":11.89,"n":13,"o":11.89,"t":"2026-10-09T08:15:00Z","v":237,"vw":11.89},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-09T08:45:00Z","v":200,"vw":11.88},{"c":11.9,"h":11.9,"l":11.87,"n":35,"o":11.87,"t":"2026-10-09T09:00:00Z","v":1948,"vw":11.885324},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-09T09:15:00Z","v":100,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-09T09:30:00Z","v":100,"vw":11.91},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-09T10:15:00Z","v":1016,"vw":12},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-09T10:30:00Z","v":381,"vw":12.12},{"c":12.2,"h":12.2,"l":12.2,"n":18,"o":12.2,"t":"2026-10-09T10:45:00Z","v":2208,"vw":12.2},{"c":11.98,"h":12.17,"l":11.98,"n":9,"o":12.0451,"t":"2026-10-09T11:00:00Z","v":1108,"vw":12.03753},{"c":12.2,"h":12.3465,"l":12.1,"n":19,"o":12.1,"t":"2026-10-09T11:15:00Z","v":3445,"vw":12.285089},{"c":11.79,"h":12.1742,"l":11.79,"n":70,"o":12.1742,"t":"2026-10-09T11:30:00Z","v":8592,"vw":11.932464},{"c":11.8,"h":11.85,"l":11.78,"n":13,"o":11.85,"t":"2026-10-09T11:45:00Z","v":1970,"vw":11.832941},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-09T12:00:00Z","v":100,"vw":11.99},{"c":12.05,"h":12.05,"l":11.94,"n":6,"o":11.94,"t":"2026-10-09T12:15:00Z","v":1001,"vw":12.009477},{"c":11.88,"h":11.9682,"l":11.88,"n":12,"o":11.9682,"t":"2026-10-09T12:30:00Z","v":2470,"vw":11.883784},{"c":11.8992,"h":11.8992,"l":11.8992,"n":2,"o":11.8992,"t":"2026-10-09T12:45:00Z","v":801,"vw":11.8992},{"c":11.9816,"h":11.99,"l":11.88,"n":16,"o":11.89,"t":"2026-10-09T13:00:00Z","v":2580,"vw":11.964797},{"c":11.72,"h":11.9482,"l":11.72,"n":7,"o":11.9324,"t":"2026-10-09T13:15:00Z","v":818,"vw":11.909772},{"c":11.78,"h":12.15,"l":11.4802,"n":1503,"o":11.76,"t":"2026-10-09T13:30:00Z","v":250162,"vw":11.827358},{"c":12.181,"h":12.2183,"l":11.745,"n":861,"o":11.785,"t":"2026-10-09T13:45:00Z","v":130166,"vw":12.012363},{"c":12.9447,"h":12.98,"l":12.1719,"n":2460,"o":12.19,"t":"2026-10-09T14:00:00Z","v":456961,"vw":12.661864},{"c":12.85,"h":13.09,"l":12.77,"n":2483,"o":12.93,"t":"2026-10-09T14:15:00Z","v":306285,"vw":12.899887},{"c":12.515,"h":12.86,"l":12.5,"n":1166,"o":12.85,"t":"2026-10-09T14:30:00Z","v":108323,"vw":12.695469},{"c":12.315,"h":12.5,"l":12.09,"n":1473,"o":12.5,"t":"2026-10-09T14:45:00Z","v":300800,"vw":12.292955},{"c":12.6772,"h":12.72,"l":12.27,"n":1261,"o":12.3318,"t":"2026-10-09T15:00:00Z","v":179806,"vw":12.443326},{"c":12.595,"h":12.8,"l":12.5701,"n":797,"o":12.68,"t":"2026-10-09T15:15:00Z","v":155765,"vw":12.697497},{"c":12.605,"h":12.71,"l":12.5,"n":661,"o":12.57,"t":"2026-10-09T15:30:00Z","v":49718,"vw":12.585602},{"c":12.73,"h":12.87,"l":12.62,"n":1225,"o":12.62,"t":"2026-10-09T15:45:00Z","v":130003,"vw":12.775775},{"c":12.8,"h":12.84,"l":12.6652,"n":709,"o":12.71,"t":"2026-10-09T16:00:00Z","v":69438,"vw":12.765998},{"c":12.95,"h":12.99,"l":12.7,"n":1133,"o":12.78,"t":"2026-10-09T16:15:00Z","v":145532,"vw":12.82497},{"c":13.2616,"h":13.28,"l":12.975,"n":1366,"o":12.9795,"t":"2026-10-09T16:30:00Z","v":134543,"vw":13.150957},{"c":13.2,"h":13.27,"l":13.0431,"n":1473,"o":13.27,"t":"2026-10-09T16:45:00Z","v":179591,"vw":13.180497},{"c":13.37,"h":13.4,"l":12.97,"n":1901,"o":13.2,"t":"2026-10-09T17:00:00Z","v":195286,"vw":13.1852},{"c":13.335,"h":13.48,"l":13.25,"n":1154,"o":13.38,"t":"2026-10-09T17:15:00Z","v":115311,"vw":13.340897},{"c":13.35,"h":13.555,"l":13.2827,"n":1548,"o":13.34,"t":"2026-10-09T17:30:00Z","v":248412,"vw":13.415023},{"c":13.18,"h":13.41,"l":13.11,"n":1648,"o":13.35,"t":"2026-10-09T17:45:00Z","v":188163,"vw":13.264601},{"c":13.085,"h":13.18,"l":13.0101,"n":982,"o":13.17,"t":"2026-10-09T18:00:00Z","v":65913,"vw":13.10287},{"c":12.97,"h":13.14,"l":12.97,"n":728,"o":13.09,"t":"2026-10-09T18:15:00Z","v":64499,"vw":13.065713},{"c":13.115,"h":13.19,"l":12.98,"n":881,"o":12.98,"t":"2026-10-09T18:30:00Z","v":75028,"vw":13.110674},{"c":13.09,"h":13.21,"l":13.04,"n":1037,"o":13.13,"t":"2026-10-09T18:45:00Z","v":77998,"vw":13.129309},{"c":13.05,"h":13.18,"l":12.94,"n":1722,"o":13.09,"t":"2026-10-09T19:00:00Z","v":142378,"vw":13.045566},{"c":12.96,"h":13.06,"l":12.8928,"n":924,"o":13.02,"t":"2026-10-09T19:15:00Z","v":99348,"vw":12.973818},{"c":12.88,"h":12.9618,"l":12.87,"n":1114,"o":12.94,"t":"2026-10-09T19:30:00Z","v":84546,"vw":12.914132},{"c":13.01,"h":13.03,"l":12.85,"n":3619,"o":12.875,"t":"2026-10-09T19:45:00Z","v":332396,"vw":12.946444},{"c":12.79,"h":13,"l":12.79,"n":35,"o":13,"t":"2026-10-09T20:00:00Z","v":163103,"vw":12.99969},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-09T20:15:00Z","v":16431,"vw":13},{"c":13.0044,"h":13.0044,"l":13.0044,"n":1,"o":13.0044,"t":"2026-10-09T20:30:00Z","v":322,"vw":13.0044},{"c":12.9355,"h":12.9355,"l":12.9355,"n":1,"o":12.9355,"t":"2026-10-09T21:00:00Z","v":2000,"vw":12.9355},{"c":13.02,"h":13.02,"l":13.0043,"n":3,"o":13.0043,"t":"2026-10-09T21:15:00Z","v":900,"vw":13.014767},{"c":13.02,"h":13.02,"l":13,"n":3,"o":13,"t":"2026-10-09T21:30:00Z","v":401,"vw":13.01},{"c":13.0069,"h":13.0069,"l":13.0041,"n":2,"o":13.0041,"t":"2026-10-09T22:00:00Z","v":1384,"vw":13.006123},{"c":12.9845,"h":12.9845,"l":12.9845,"n":1,"o":12.9845,"t":"2026-10-09T22:15:00Z","v":100,"vw":12.9845},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-09T22:45:00Z","v":277,"vw":12.99},{"c":13.02,"h":13.02,"l":12.96,"n":23,"o":12.96,"t":"2026-10-09T23:30:00Z","v":3579,"vw":13.007848},{"c":13.24,"h":13.5,"l":13.19,"n":75,"o":13.19,"t":"2026-10-12T08:00:00Z","v":13521,"vw":13.250388},{"c":13.24,"h":13.24,"l":13.19,"n":7,"o":13.19,"t":"2026-10-12T08:15:00Z","v":1880,"vw":13.201028},{"c":13.12,"h":13.15,"l":13.1,"n":10,"o":13.15,"t":"2026-10-12T08:30:00Z","v":2457,"vw":13.125631},{"c":13.1,"h":13.1,"l":13.1,"n":41,"o":13.1,"t":"2026-10-12T08:45:00Z","v":720,"vw":13.1},{"c":13.07,"h":13.08,"l":13.07,"n":19,"o":13.07,"t":"2026-10-12T09:00:00Z","v":1348,"vw":13.072165},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-12T09:15:00Z","v":144,"vw":13.1},{"c":13,"h":13.15,"l":13,"n":23,"o":13.15,"t":"2026-10-12T09:45:00Z","v":1296,"vw":13.035},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-12T10:00:00Z","v":1298,"vw":12.9},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-12T10:15:00Z","v":273,"vw":12.86},{"c":12.77,"h":12.78,"l":12.76,"n":23,"o":12.78,"t":"2026-10-12T10:45:00Z","v":1379,"vw":12.772449},{"c":12.8,"h":12.81,"l":12.8,"n":9,"o":12.81,"t":"2026-10-12T11:15:00Z","v":1111,"vw":12.805016},{"c":12.8,"h":12.83,"l":12.675,"n":37,"o":12.68,"t":"2026-10-12T11:30:00Z","v":3259,"vw":12.739007},{"c":12.92,"h":12.92,"l":12.6,"n":43,"o":12.6,"t":"2026-10-12T11:45:00Z","v":2211,"vw":12.67},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-12T12:00:00Z","v":100,"vw":12.92},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-12T12:15:00Z","v":260,"vw":12.79},{"c":12.6,"h":12.9,"l":12.6,"n":17,"o":12.77,"t":"2026-10-12T12:30:00Z","v":1253,"vw":12.792515},{"c":12.77,"h":12.77,"l":12.69,"n":12,"o":12.69,"t":"2026-10-12T12:45:00Z","v":850,"vw":12.73063},{"c":12.61,"h":12.74,"l":12.61,"n":6,"o":12.74,"t":"2026-10-12T13:00:00Z","v":1215,"vw":12.680909},{"c":12.6,"h":12.61,"l":12.6,"n":13,"o":12.61,"t":"2026-10-12T13:15:00Z","v":705,"vw":12.602381},{"c":12.56,"h":12.69,"l":11.7,"n":2198,"o":12.69,"t":"2026-10-12T13:30:00Z","v":367364,"vw":12.072829},{"c":12.57,"h":12.8238,"l":12.23,"n":1196,"o":12.57,"t":"2026-10-12T13:45:00Z","v":144219,"vw":12.53674},{"c":12.4,"h":12.5671,"l":12.02,"n":1173,"o":12.5671,"t":"2026-10-12T14:00:00Z","v":155571,"vw":12.345969},{"c":12.265,"h":12.43,"l":12.21,"n":643,"o":12.39,"t":"2026-10-12T14:15:00Z","v":94858,"vw":12.29781},{"c":12.095,"h":12.3186,"l":12.05,"n":622,"o":12.27,"t":"2026-10-12T14:30:00Z","v":58047,"vw":12.113037},{"c":11.945,"h":12.11,"l":11.94,"n":895,"o":12.08,"t":"2026-10-12T14:45:00Z","v":98382,"vw":12.007772},{"c":11.96,"h":11.9973,"l":11.8603,"n":674,"o":11.95,"t":"2026-10-12T15:00:00Z","v":54940,"vw":11.934674},{"c":11.7554,"h":12.04,"l":11.73,"n":1771,"o":11.96,"t":"2026-10-12T15:15:00Z","v":219560,"vw":11.840538},{"c":11.69,"h":11.81,"l":11.67,"n":928,"o":11.745,"t":"2026-10-12T15:30:00Z","v":112865,"vw":11.740823},{"c":11.625,"h":11.73,"l":11.62,"n":748,"o":11.685,"t":"2026-10-12T15:45:00Z","v":57341,"vw":11.676631},{"c":11.5201,"h":11.615,"l":11.51,"n":1188,"o":11.61,"t":"2026-10-12T16:00:00Z","v":70719,"vw":11.548151},{"c":11.4,"h":11.53,"l":11.4,"n":785,"o":11.53,"t":"2026-10-12T16:15:00Z","v":49000,"vw":11.464327},{"c":11.35,"h":11.41,"l":11.33,"n":710,"o":11.4,"t":"2026-10-12T16:30:00Z","v":38813,"vw":11.375129},{"c":11.36,"h":11.38,"l":11.275,"n":1005,"o":11.35,"t":"2026-10-12T16:45:00Z","v":76808,"vw":11.300001},{"c":11.34,"h":11.39,"l":11.26,"n":1292,"o":11.355,"t":"2026-10-12T17:00:00Z","v":115343,"vw":11.331698},{"c":11.45,"h":11.475,"l":11.32,"n":610,"o":11.33,"t":"2026-10-12T17:15:00Z","v":52450,"vw":11.389245},{"c":11.5195,"h":11.5195,"l":11.4,"n":539,"o":11.455,"t":"2026-10-12T17:30:00Z","v":46867,"vw":11.444789},{"c":11.56,"h":11.6,"l":11.51,"n":602,"o":11.51,"t":"2026-10-12T17:45:00Z","v":32597,"vw":11.545737},{"c":11.7,"h":11.745,"l":11.54,"n":739,"o":11.55,"t":"2026-10-12T18:00:00Z","v":53961,"vw":11.660419},{"c":11.615,"h":11.69,"l":11.6125,"n":506,"o":11.69,"t":"2026-10-12T18:15:00Z","v":31551,"vw":11.644252},{"c":11.7,"h":11.715,"l":11.591,"n":816,"o":11.615,"t":"2026-10-12T18:30:00Z","v":66624,"vw":11.625151},{"c":11.66,"h":11.7,"l":11.62,"n":584,"o":11.69,"t":"2026-10-12T18:45:00Z","v":32276,"vw":11.676801},{"c":11.6,"h":11.76,"l":11.6,"n":695,"o":11.655,"t":"2026-10-12T19:00:00Z","v":53073,"vw":11.657693},{"c":11.71,"h":11.71,"l":11.595,"n":966,"o":11.6,"t":"2026-10-12T19:15:00Z","v":56330,"vw":11.661712},{"c":11.76,"h":11.76,"l":11.66,"n":1168,"o":11.7,"t":"2026-10-12T19:30:00Z","v":80087,"vw":11.723336},{"c":11.8,"h":11.86,"l":11.7,"n":2972,"o":11.76,"t":"2026-10-12T19:45:00Z","v":231085,"vw":11.791622},{"c":11.388,"h":11.79,"l":11.388,"n":9,"o":11.79,"t":"2026-10-12T20:00:00Z","v":102721,"vw":11.788043},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-10-12T20:15:00Z","v":2695,"vw":11.79},{"c":11.79,"h":11.8,"l":11.79,"n":7,"o":11.8,"t":"2026-10-12T20:30:00Z","v":4690,"vw":11.790768},{"c":11.71,"h":11.71,"l":11.61,"n":15,"o":11.64,"t":"2026-10-12T21:00:00Z","v":601,"vw":11.645912},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-12T21:30:00Z","v":100,"vw":11.62},{"c":11.6104,"h":11.63,"l":11.6104,"n":3,"o":11.63,"t":"2026-10-12T21:45:00Z","v":301,"vw":11.623467},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-12T22:15:00Z","v":300,"vw":11.83},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-12T23:00:00Z","v":100,"vw":11.82},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-12T23:30:00Z","v":375,"vw":11.75},{"c":11.74,"h":11.74,"l":11.56,"n":17,"o":11.56,"t":"2026-10-13T08:00:00Z","v":1375,"vw":11.640767},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-13T09:15:00Z","v":411,"vw":11.62},{"c":11.62,"h":11.62,"l":11.6,"n":2,"o":11.6,"t":"2026-10-13T10:00:00Z","v":213,"vw":11.60939},{"c":11.59,"h":11.61,"l":11.59,"n":8,"o":11.61,"t":"2026-10-13T10:15:00Z","v":620,"vw":11.597519},{"c":11.5248,"h":11.6,"l":11.51,"n":9,"o":11.6,"t":"2026-10-13T11:00:00Z","v":1620,"vw":11.529346},{"c":11.73,"h":11.73,"l":11.65,"n":12,"o":11.65,"t":"2026-10-13T11:15:00Z","v":1083,"vw":11.676645},{"c":11.8,"h":11.8,"l":11.65,"n":44,"o":11.66,"t":"2026-10-13T11:30:00Z","v":14353,"vw":11.777603},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-13T11:45:00Z","v":241,"vw":11.86},{"c":11.85,"h":11.88,"l":11.8,"n":45,"o":11.85,"t":"2026-10-13T12:00:00Z","v":4475,"vw":11.846435},{"c":11.85,"h":11.85,"l":11.85,"n":7,"o":11.85,"t":"2026-10-13T12:15:00Z","v":1315,"vw":11.85},{"c":11.79,"h":11.86,"l":11.79,"n":3,"o":11.86,"t":"2026-10-13T12:30:00Z","v":400,"vw":11.825897},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-13T12:45:00Z","v":100,"vw":11.74},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-13T13:00:00Z","v":150,"vw":11.89},{"c":11.75,"h":11.88,"l":11.74,"n":77,"o":11.76,"t":"2026-10-13T13:15:00Z","v":10666,"vw":11.752041},{"c":12.28,"h":12.35,"l":11.51,"n":1122,"o":11.79,"t":"2026-10-13T13:30:00Z","v":175381,"vw":12.021413},{"c":11.965,"h":12.28,"l":11.8001,"n":1121,"o":12.2675,"t":"2026-10-13T13:45:00Z","v":117105,"vw":12.005538},{"c":12.315,"h":12.4499,"l":11.965,"n":990,"o":11.98,"t":"2026-10-13T14:00:00Z","v":101850,"vw":12.17182},{"c":11.98,"h":12.34,"l":11.94,"n":598,"o":12.3,"t":"2026-10-13T14:15:00Z","v":75316,"vw":12.17376},{"c":12.085,"h":12.11,"l":11.9146,"n":592,"o":11.98,"t":"2026-10-13T14:30:00Z","v":57334,"vw":12.003068},{"c":12.065,"h":12.17,"l":12.005,"n":767,"o":12.0701,"t":"2026-10-13T14:45:00Z","v":78427,"vw":12.083098},{"c":12.11,"h":12.15,"l":12.03,"n":344,"o":12.0851,"t":"2026-10-13T15:00:00Z","v":15776,"vw":12.087366},{"c":12.12,"h":12.2,"l":12.07,"n":577,"o":12.1,"t":"2026-10-13T15:15:00Z","v":47975,"vw":12.136388},{"c":12.115,"h":12.19,"l":12.08,"n":669,"o":12.11,"t":"2026-10-13T15:30:00Z","v":41029,"vw":12.124853},{"c":12.15,"h":12.15,"l":12.03,"n":655,"o":12.11,"t":"2026-10-13T15:45:00Z","v":42424,"vw":12.086114},{"c":12.16,"h":12.2401,"l":12.141,"n":563,"o":12.145,"t":"2026-10-13T16:00:00Z","v":47225,"vw":12.179047},{"c":12.07,"h":12.155,"l":12.0501,"n":385,"o":12.155,"t":"2026-10-13T16:15:00Z","v":18342,"vw":12.094457},{"c":12.08,"h":12.09,"l":12.02,"n":484,"o":12.07,"t":"2026-10-13T16:30:00Z","v":37974,"vw":12.051678},{"c":12.04,"h":12.11,"l":12.04,"n":399,"o":12.09,"t":"2026-10-13T16:45:00Z","v":21116,"vw":12.071142},{"c":11.95,"h":12.05,"l":11.915,"n":524,"o":12.03,"t":"2026-10-13T17:00:00Z","v":27636,"vw":11.98211},{"c":11.97,"h":11.99,"l":11.92,"n":527,"o":11.95,"t":"2026-10-13T17:15:00Z","v":59908,"vw":11.956605},{"c":11.94,"h":11.99,"l":11.94,"n":473,"o":11.96,"t":"2026-10-13T17:30:00Z","v":28087,"vw":11.963293},{"c":11.95,"h":11.96,"l":11.91,"n":669,"o":11.9486,"t":"2026-10-13T17:45:00Z","v":34981,"vw":11.937283},{"c":11.95,"h":12.02,"l":11.93,"n":569,"o":11.95,"t":"2026-10-13T18:00:00Z","v":39533,"vw":11.982918},{"c":11.91,"h":11.97,"l":11.91,"n":539,"o":11.955,"t":"2026-10-13T18:15:00Z","v":30782,"vw":11.940946},{"c":11.9,"h":11.92,"l":11.86,"n":448,"o":11.905,"t":"2026-10-13T18:30:00Z","v":24015,"vw":11.891502},{"c":11.87,"h":11.96,"l":11.87,"n":531,"o":11.91,"t":"2026-10-13T18:45:00Z","v":27335,"vw":11.916004},{"c":11.88,"h":11.88,"l":11.8206,"n":509,"o":11.86,"t":"2026-10-13T19:00:00Z","v":30606,"vw":11.849567},{"c":11.825,"h":11.915,"l":11.825,"n":748,"o":11.885,"t":"2026-10-13T19:15:00Z","v":90595,"vw":11.862969},{"c":11.795,"h":11.86,"l":11.71,"n":1897,"o":11.82,"t":"2026-10-13T19:30:00Z","v":150018,"vw":11.786823},{"c":11.76,"h":11.805,"l":11.7501,"n":2452,"o":11.795,"t":"2026-10-13T19:45:00Z","v":242467,"vw":11.773796},{"c":11.76,"h":11.78,"l":11.55,"n":60,"o":11.76,"t":"2026-10-13T20:00:00Z","v":112605,"vw":11.758581},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-13T20:15:00Z","v":32972,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-13T20:30:00Z","v":730,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T20:45:00Z","v":100,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-13T21:15:00Z","v":500,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T21:30:00Z","v":100,"vw":11.75},{"c":11.6,"h":11.67,"l":11.6,"n":4,"o":11.67,"t":"2026-10-13T21:45:00Z","v":822,"vw":11.655749},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T22:15:00Z","v":451,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-13T23:15:00Z","v":2734,"vw":11.75},{"c":11.81,"h":11.83,"l":11.73,"n":35,"o":11.8292,"t":"2026-10-14T08:00:00Z","v":4443,"vw":11.810675},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-14T08:45:00Z","v":210,"vw":12.11},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-14T09:45:00Z","v":100,"vw":12.08},{"c":11.855,"h":11.855,"l":11.855,"n":1,"o":11.855,"t":"2026-10-14T11:15:00Z","v":100,"vw":11.855},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-14T11:45:00Z","v":1650,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-14T12:00:00Z","v":257,"vw":11.74},{"c":11.6011,"h":11.76,"l":11.6011,"n":3,"o":11.76,"t":"2026-10-14T12:15:00Z","v":1014,"vw":11.666557},{"c":11.51,"h":11.59,"l":11.51,"n":6,"o":11.51,"t":"2026-10-14T12:30:00Z","v":1063,"vw":11.517744},{"c":11.4,"h":11.41,"l":11.296,"n":17,"o":11.41,"t":"2026-10-14T12:45:00Z","v":1269,"vw":11.374227},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-14T13:00:00Z","v":212,"vw":11.36},{"c":11.25,"h":11.31,"l":11.25,"n":10,"o":11.31,"t":"2026-10-14T13:15:00Z","v":771,"vw":11.270059},{"c":11.86,"h":11.865,"l":11.24,"n":810,"o":11.42,"t":"2026-10-14T13:30:00Z","v":121396,"vw":11.498421},{"c":11.73,"h":11.96,"l":11.68,"n":685,"o":11.8905,"t":"2026-10-14T13:45:00Z","v":81839,"vw":11.83342},{"c":11.99,"h":11.99,"l":11.74,"n":1020,"o":11.74,"t":"2026-10-14T14:00:00Z","v":106014,"vw":11.868042},{"c":11.895,"h":12.07,"l":11.7949,"n":650,"o":11.99,"t":"2026-10-14T14:15:00Z","v":64850,"vw":11.950449},{"c":11.78,"h":11.9,"l":11.73,"n":528,"o":11.9,"t":"2026-10-14T14:30:00Z","v":25311,"vw":11.771844},{"c":11.8,"h":11.94,"l":11.74,"n":449,"o":11.795,"t":"2026-10-14T14:45:00Z","v":30548,"vw":11.856723},{"c":11.63,"h":11.78,"l":11.63,"n":566,"o":11.78,"t":"2026-10-14T15:00:00Z","v":93048,"vw":11.670613},{"c":11.87,"h":11.89,"l":11.6113,"n":558,"o":11.6113,"t":"2026-10-14T15:15:00Z","v":54108,"vw":11.738059},{"c":11.745,"h":11.875,"l":11.7101,"n":403,"o":11.86,"t":"2026-10-14T15:30:00Z","v":29484,"vw":11.771053},{"c":11.625,"h":11.78,"l":11.6001,"n":593,"o":11.745,"t":"2026-10-14T15:45:00Z","v":43982,"vw":11.679666},{"c":11.625,"h":11.6599,"l":11.535,"n":749,"o":11.625,"t":"2026-10-14T16:00:00Z","v":36066,"vw":11.594471},{"c":11.69,"h":11.75,"l":11.615,"n":773,"o":11.62,"t":"2026-10-14T16:15:00Z","v":40052,"vw":11.685488},{"c":11.82,"h":11.8211,"l":11.68,"n":633,"o":11.68,"t":"2026-10-14T16:30:00Z","v":28830,"vw":11.78295},{"c":11.71,"h":11.9,"l":11.685,"n":873,"o":11.85,"t":"2026-10-14T16:45:00Z","v":46483,"vw":11.81217},{"c":11.8,"h":11.8038,"l":11.715,"n":726,"o":11.715,"t":"2026-10-14T17:00:00Z","v":28150,"vw":11.766977},{"c":11.71,"h":11.7999,"l":11.68,"n":766,"o":11.79,"t":"2026-10-14T17:15:00Z","v":31081,"vw":11.735381},{"c":11.68,"h":11.765,"l":11.62,"n":701,"o":11.715,"t":"2026-10-14T17:30:00Z","v":40941,"vw":11.695897},{"c":11.635,"h":11.68,"l":11.62,"n":428,"o":11.67,"t":"2026-10-14T17:45:00Z","v":23077,"vw":11.652398},{"c":11.66,"h":11.71,"l":11.605,"n":601,"o":11.63,"t":"2026-10-14T18:00:00Z","v":28983,"vw":11.639698},{"c":11.63,"h":11.67,"l":11.61,"n":501,"o":11.65,"t":"2026-10-14T18:15:00Z","v":28152,"vw":11.639116},{"c":11.49,"h":11.64,"l":11.49,"n":634,"o":11.64,"t":"2026-10-14T18:30:00Z","v":49802,"vw":11.568293},{"c":11.515,"h":11.55,"l":11.4972,"n":694,"o":11.4972,"t":"2026-10-14T18:45:00Z","v":51615,"vw":11.521969},{"c":11.49,"h":11.5073,"l":11.45,"n":605,"o":11.5073,"t":"2026-10-14T19:00:00Z","v":36713,"vw":11.474786},{"c":11.52,"h":11.58,"l":11.46,"n":1352,"o":11.49,"t":"2026-10-14T19:15:00Z","v":93269,"vw":11.522153},{"c":11.465,"h":11.55,"l":11.45,"n":872,"o":11.525,"t":"2026-10-14T19:30:00Z","v":61225,"vw":11.498726},{"c":11.52,"h":11.645,"l":11.4,"n":3306,"o":11.46,"t":"2026-10-14T19:45:00Z","v":297641,"vw":11.545634},{"c":11.53,"h":11.53,"l":11.53,"n":21,"o":11.53,"t":"2026-10-14T20:00:00Z","v":167279,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-14T20:45:00Z","v":1147,"vw":11.53},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-14T21:00:00Z","v":200,"vw":11.47},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T22:00:00Z","v":144,"vw":11.39},{"c":11.405,"h":11.405,"l":11.405,"n":13,"o":11.405,"t":"2026-10-14T22:45:00Z","v":280,"vw":11.405},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-14T23:00:00Z","v":200,"vw":11.36},{"c":11.2611,"h":11.2611,"l":11.2403,"n":2,"o":11.2403,"t":"2026-10-14T23:15:00Z","v":300,"vw":11.247233},{"c":11.2597,"h":11.4097,"l":11.2577,"n":16,"o":11.2611,"t":"2026-10-14T23:30:00Z","v":2082,"vw":11.319133},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-14T23:45:00Z","v":150,"vw":11.25},{"c":11.25,"h":11.25,"l":11.19,"n":13,"o":11.19,"t":"2026-10-15T08:00:00Z","v":398,"vw":11.222222},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-10-15T08:30:00Z","v":205,"vw":11.3},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-15T09:15:00Z","v":100,"vw":11.34},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-15T10:00:00Z","v":105,"vw":11.44},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-15T10:45:00Z","v":300,"vw":11.35},{"c":11.35,"h":11.47,"l":11.35,"n":2,"o":11.47,"t":"2026-10-15T11:00:00Z","v":416,"vw":11.41375},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-15T11:15:00Z","v":100,"vw":11.35},{"c":11.33,"h":11.33,"l":11.2567,"n":6,"o":11.33,"t":"2026-10-15T12:30:00Z","v":2680,"vw":11.302618},{"c":11.15,"h":11.31,"l":11.1,"n":80,"o":11.31,"t":"2026-10-15T12:45:00Z","v":8624,"vw":11.140521},{"c":11.21,"h":11.22,"l":11.1,"n":12,"o":11.1,"t":"2026-10-15T13:00:00Z","v":967,"vw":11.165189},{"c":11.08,"h":11.14,"l":11.08,"n":8,"o":11.08,"t":"2026-10-15T13:15:00Z","v":1109,"vw":11.089768},{"c":10.9,"h":11.07,"l":10.4,"n":2343,"o":11.07,"t":"2026-10-15T13:30:00Z","v":273975,"vw":10.668817},{"c":10.845,"h":10.9,"l":10.55,"n":1166,"o":10.85,"t":"2026-10-15T13:45:00Z","v":138960,"vw":10.628236},{"c":10.92,"h":11.1,"l":10.785,"n":1252,"o":10.83,"t":"2026-10-15T14:00:00Z","v":137084,"vw":10.934607},{"c":10.97,"h":11.1794,"l":10.87,"n":623,"o":10.9036,"t":"2026-10-15T14:15:00Z","v":53192,"vw":10.98887},{"c":11.365,"h":11.39,"l":10.93,"n":528,"o":10.97,"t":"2026-10-15T14:30:00Z","v":40787,"vw":11.16451},{"c":11.52,"h":11.6,"l":11.37,"n":1033,"o":11.37,"t":"2026-10-15T14:45:00Z","v":71909,"vw":11.514166},{"c":11.44,"h":11.5125,"l":11.28,"n":1008,"o":11.5125,"t":"2026-10-15T15:00:00Z","v":122098,"vw":11.389211},{"c":11.5,"h":11.5264,"l":11.38,"n":636,"o":11.44,"t":"2026-10-15T15:15:00Z","v":47694,"vw":11.445989},{"c":11.53,"h":11.62,"l":11.38,"n":918,"o":11.51,"t":"2026-10-15T15:30:00Z","v":93470,"vw":11.494615},{"c":11.6,"h":11.68,"l":11.505,"n":548,"o":11.51,"t":"2026-10-15T15:45:00Z","v":40639,"vw":11.597473},{"c":11.645,"h":11.68,"l":11.59,"n":594,"o":11.6,"t":"2026-10-15T16:00:00Z","v":31790,"vw":11.637568},{"c":11.45,"h":11.6925,"l":11.43,"n":958,"o":11.645,"t":"2026-10-15T16:15:00Z","v":79427,"vw":11.551093},{"c":11.5,"h":11.51,"l":11.43,"n":699,"o":11.44,"t":"2026-10-15T16:30:00Z","v":38192,"vw":11.482154},{"c":11.46,"h":11.53,"l":11.45,"n":342,"o":11.5,"t":"2026-10-15T16:45:00Z","v":15049,"vw":11.50314},{"c":11.44,"h":11.45,"l":11.42,"n":137,"o":11.45,"t":"2026-10-15T18:00:00Z","v":5602,"vw":11.433557},{"c":11.4583,"h":11.4656,"l":11.42,"n":461,"o":11.45,"t":"2026-10-15T18:15:00Z","v":25664,"vw":11.433832},{"c":11.48,"h":11.495,"l":11.45,"n":505,"o":11.45,"t":"2026-10-15T18:30:00Z","v":29854,"vw":11.475648},{"c":11.52,"h":11.54,"l":11.47,"n":1006,"o":11.49,"t":"2026-10-15T18:45:00Z","v":84070,"vw":11.492137},{"c":11.5986,"h":11.6,"l":11.53,"n":685,"o":11.53,"t":"2026-10-15T19:00:00Z","v":43647,"vw":11.566117},{"c":11.735,"h":11.745,"l":11.595,"n":837,"o":11.595,"t":"2026-10-15T19:15:00Z","v":65726,"vw":11.685703},{"c":11.62,"h":11.73,"l":11.62,"n":1258,"o":11.73,"t":"2026-10-15T19:30:00Z","v":94991,"vw":11.684176},{"c":11.74,"h":11.8,"l":11.595,"n":3594,"o":11.6,"t":"2026-10-15T19:45:00Z","v":378860,"vw":11.715941},{"c":11.76,"h":11.76,"l":11.74,"n":18,"o":11.74,"t":"2026-10-15T20:00:00Z","v":226552,"vw":11.759954},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-15T20:15:00Z","v":64800,"vw":11.76}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23732875167051212,"strike":19.743835060138437,"iv":6.382466703078318,"gamma":0.07720600631780397,"theta":-0.3403235393753966,"vega":0.0010665909551792177,"rho":0.000027365374502955285,"breakevenPct":69.9078555425931},{"delta":0.15,"premium":0.07252522684651512,"strike":12.871284418019913,"iv":1.5200081322142447,"gamma":0.23802018891010668,"theta":-0.10111970691789415,"vega":0.0013254776446503564,"rho":0.0000450832893254013,"breakevenPct":10.066408544782565},{"delta":0.2,"premium":0.10300798837260167,"strike":12.69709720929942,"iv":1.4827414124592977,"gamma":0.284537544185975,"theta":-0.11271112896549627,"vega":0.001540296188302824,"rho":0.000059924159369091875,"breakevenPct":8.844431952993379},{"delta":0.25,"premium":0.1334907498986882,"strike":12.522910000578925,"iv":1.4454746927043507,"gamma":0.3310548994618433,"theta":-0.1243025510130984,"vega":0.0017551147319552918,"rho":0.00007476502941278244,"breakevenPct":7.622455361204194},{"delta":0.3,"premium":0.16397351142477473,"strike":12.34872279185843,"iv":1.4082079729494037,"gamma":0.3775722547377116,"theta":-0.13589397306070053,"vega":0.0019699332756077594,"rho":0.000089605899456473,"breakevenPct":6.40047876941501},{"delta":0.35,"premium":0.19445627295086126,"strike":12.174535583137935,"iv":1.3709412531944567,"gamma":0.4240896100135799,"theta":-0.14748539510830266,"vega":0.002184751819260227,"rho":0.00010444676950016358,"breakevenPct":5.178502177625824},{"delta":0.4,"premium":0.22493903447694785,"strike":12.000348374417442,"iv":1.3336745334395097,"gamma":0.47060696528944823,"theta":-0.15907681715590477,"vega":0.002399570362912695,"rho":0.00011928763954385415,"breakevenPct":3.956525585836638},{"delta":0.45,"premium":0.5404057275952705,"strike":11.64709848660669,"iv":1.6006476205119795,"gamma":0.431699692430594,"theta":-0.15424950067982268,"vega":0.0022290588582965206,"rho":0.00012662738954716032,"breakevenPct":3.6352399166833402},{"delta":0.5,"premium":0.8564435307969445,"strike":11.29348975575167,"iv":1.8682304065961275,"gamma":0.3926212279321911,"theta":-0.14938928092012602,"vega":0.0020577751491747984,"rho":0.00013395210724577634,"breakevenPct":3.3157592393589717},{"delta":0.55,"premium":1.1724813339986184,"strike":10.93988102489665,"iv":2.1358131926802755,"gamma":0.35354276343378827,"theta":-0.14452906116042932,"vega":0.0018864914400530757,"rho":0.00014127682494439236,"breakevenPct":2.9962785620346026},{"delta":0.6,"premium":1.4885191372002922,"strike":10.586272294041631,"iv":2.403395978764423,"gamma":0.31446429893538547,"theta":-0.13966884140073263,"vega":0.0017152077309313535,"rho":0.00014860154264300838,"breakevenPct":2.6767978847102345},{"delta":0.65,"premium":1.8045569404019663,"strike":10.23266356318661,"iv":2.670978764848571,"gamma":0.2753858344369826,"theta":-0.13480862164103594,"vega":0.0015439240218096308,"rho":0.0001559262603416244,"breakevenPct":2.357317207385865},{"delta":0.7,"premium":2.1205947436036396,"strike":9.879054832331592,"iv":2.9385615509327185,"gamma":0.2363073699385798,"theta":-0.12994840188133924,"vega":0.0013726403126879084,"rho":0.00016325097804024041,"breakevenPct":2.037836530061497},{"delta":0.75,"premium":2.436632546805314,"strike":9.525446101476572,"iv":3.2061443370168665,"gamma":0.1972289054401769,"theta":-0.12508818212164258,"vega":0.001201356603566186,"rho":0.00017057569573885643,"breakevenPct":1.7183558527371283},{"delta":0.8,"premium":2.7526703500069885,"strike":9.171837370621551,"iv":3.473727123101015,"gamma":0.158150440941774,"theta":-0.12022796236194586,"vega":0.001030072894444463,"rho":0.00017790041343747245,"breakevenPct":1.3988751754127589},{"delta":0.85,"premium":3.0687081532086617,"strike":8.818228639766533,"iv":3.741309909185162,"gamma":0.11907197644337125,"theta":-0.11536774260224919,"vega":0.0008587891853227409,"rho":0.00018522513113608847,"breakevenPct":1.0793944980883907},{"delta":0.9,"premium":3.384745956410336,"strike":8.464619908911512,"iv":4.00889269526931,"gamma":0.07999351194496834,"theta":-0.1105075228425525,"vega":0.0006875054762010184,"rho":0.0001925498488347045,"breakevenPct":0.7599138207640217}],"put":[{"delta":0.1,"premium":0.06352521922056943,"strike":10.18033625627426,"iv":2.173230045591324,"gamma":0.13505806808445175,"theta":-0.10988458438973775,"vega":0.0010396022168629498,"rho":-0.000033042367379568756,"breakevenPct":13.9726952631489},{"delta":0.15,"premium":0.09201214265867441,"strike":10.56016190211566,"iv":1.9351252978659654,"gamma":0.20245470011204594,"theta":-0.1266201801312865,"vega":0.001391964488937579,"rho":-0.00004923208746195812,"breakevenPct":10.985121093052854},{"delta":0.2,"premium":0.12049906609677942,"strike":10.93998754795706,"iv":1.6970205501406066,"gamma":0.2698513321396402,"theta":-0.1433557758728353,"vega":0.0017443267610122086,"rho":-0.00006542180754434748,"breakevenPct":7.997546922956807},{"delta":0.25,"premium":0.166655672823219,"strike":11.11108179419525,"iv":1.640082875989446,"gamma":0.29665129287598946,"theta":-0.14947686015831133,"vega":0.0018666490765171504,"rho":-0.00008248095482227325,"breakevenPct":6.935152029149389},{"delta":0.3,"premium":0.21612796833773085,"strike":11.243007915567283,"iv":1.6171409234828495,"gamma":0.31583335092348286,"theta":-0.15360614775725592,"vega":0.0019458047493403692,"rho":-0.00009970324877109539,"breakevenPct":6.23401405417048},{"delta":0.35,"premium":0.2656002638522427,"strike":11.374934036939313,"iv":1.5941989709762534,"gamma":0.33501540897097626,"theta":-0.15773543535620052,"vega":0.002024960422163588,"rho":-0.00011692554271991752,"breakevenPct":5.53287607919157},{"delta":0.4,"premium":0.3150725593667546,"strike":11.506860158311346,"iv":1.571257018469657,"gamma":0.35419746701846966,"theta":-0.16186472295514512,"vega":0.002104116094986807,"rho":-0.00013414783666873968,"breakevenPct":4.8317381042126595},{"delta":0.45,"premium":0.3645448548812665,"strike":11.638786279683377,"iv":1.5483150659630607,"gamma":0.37337952506596306,"theta":-0.16599401055408972,"vega":0.002183271767810026,"rho":-0.0001513701306175618,"breakevenPct":4.13060012923375},{"delta":0.5,"premium":0.4140171503957784,"strike":11.770712401055409,"iv":1.5253731134564643,"gamma":0.39256158311345646,"theta":-0.1701232981530343,"vega":0.002262427440633245,"rho":-0.00016859242456638396,"breakevenPct":3.42946215425484},{"delta":0.55,"premium":0.4634894459102903,"strike":11.902638522427441,"iv":1.5024311609498682,"gamma":0.41174364116094986,"theta":-0.1742525857519789,"vega":0.0023415831134564642,"rho":-0.00018581471851520612,"breakevenPct":2.728324179275929},{"delta":0.6,"premium":0.600677376233703,"strike":12.098221830471905,"iv":1.627783462808681,"gamma":0.4025790681289683,"theta":-0.18995588554800202,"vega":0.002365350186909337,"rho":-0.0002053021601839457,"breakevenPct":2.231764844913244},{"delta":0.65,"premium":0.9849421710188293,"strike":12.473114313189102,"iv":2.1708501147502117,"gamma":0.31356787778151907,"theta":-0.23826079221976548,"vega":0.0022330989919068078,"rho":-0.00023117005611718555,"breakevenPct":2.311461376103125},{"delta":0.7,"premium":1.369206965803955,"strike":12.848006795906297,"iv":2.7139167666917414,"gamma":0.22455668743407003,"theta":-0.28656569889152883,"vega":0.002100847796904279,"rho":-0.00025703795205042537,"breakevenPct":2.3911579072930063},{"delta":0.75,"premium":1.796332058078099,"strike":13.301480064531221,"iv":3.0664283744131433,"gamma":0.17034495176151015,"theta":-0.29681027156061546,"vega":0.0019132435462852343,"rho":-0.00028413174548074926,"breakevenPct":2.1671087886639295},{"delta":0.8,"premium":2.2526832384041873,"strike":13.808536931560209,"iv":3.2890020482565405,"gamma":0.13986268102671834,"theta":-0.2811018122160148,"vega":0.0016878944975157113,"rho":-0.0003120614684377316,"breakevenPct":1.7359379833671733},{"delta":0.85,"premium":4.33233848432386,"strike":15.88233848432386,"iv":4.975371019021917,"gamma":0.077304007403326,"theta":-0.3605689464383022,"vega":0.001417783753971205,"rho":-0.0003833126081795523,"breakevenPct":1.785714285714278},{"delta":0.9,"premium":10.244803146783264,"strike":21.744803146783262,"iv":7.966345370345839,"gamma":0.03618330957290232,"theta":-0.4342054267474693,"vega":0.0010653228570175924,"rho":-0.0005554702906016653,"breakevenPct":2.210884353741495}]},"raw":{"call":[{"delta":0.1,"premium":0.23732875167051212,"strike":19.743835060138437,"iv":6.382466703078318,"gamma":0.07720600631780397,"theta":-0.3403235393753966,"vega":0.0010665909551792177,"rho":0.000027365374502955285,"breakevenPct":69.9078555425931},{"delta":0.15,"premium":0.07252522684651512,"strike":12.871284418019913,"iv":1.5200081322142447,"gamma":0.23802018891010668,"theta":-0.10111970691789415,"vega":0.0013254776446503564,"rho":0.0000450832893254013,"breakevenPct":10.066408544782565},{"delta":0.2,"premium":0.10300798837260167,"strike":12.69709720929942,"iv":1.4827414124592977,"gamma":0.284537544185975,"theta":-0.11271112896549627,"vega":0.001540296188302824,"rho":0.000059924159369091875,"breakevenPct":8.844431952993379},{"delta":0.25,"premium":0.1334907498986882,"strike":12.522910000578925,"iv":1.4454746927043507,"gamma":0.3310548994618433,"theta":-0.1243025510130984,"vega":0.0017551147319552918,"rho":0.00007476502941278244,"breakevenPct":7.622455361204194},{"delta":0.3,"premium":0.16397351142477473,"strike":12.34872279185843,"iv":1.4082079729494037,"gamma":0.3775722547377116,"theta":-0.13589397306070053,"vega":0.0019699332756077594,"rho":0.000089605899456473,"breakevenPct":6.40047876941501},{"delta":0.35,"premium":0.19445627295086126,"strike":12.174535583137935,"iv":1.3709412531944567,"gamma":0.4240896100135799,"theta":-0.14748539510830266,"vega":0.002184751819260227,"rho":0.00010444676950016358,"breakevenPct":5.178502177625824},{"delta":0.4,"premium":0.22493903447694785,"strike":12.000348374417442,"iv":1.3336745334395097,"gamma":0.47060696528944823,"theta":-0.15907681715590477,"vega":0.002399570362912695,"rho":0.00011928763954385415,"breakevenPct":3.956525585836638},{"delta":0.45,"premium":0.5404057275952705,"strike":11.64709848660669,"iv":1.6006476205119795,"gamma":0.431699692430594,"theta":-0.15424950067982268,"vega":0.0022290588582965206,"rho":0.00012662738954716032,"breakevenPct":3.6352399166833402},{"delta":0.5,"premium":0.8564435307969445,"strike":11.29348975575167,"iv":1.8682304065961275,"gamma":0.3926212279321911,"theta":-0.14938928092012602,"vega":0.0020577751491747984,"rho":0.00013395210724577634,"breakevenPct":3.3157592393589717},{"delta":0.55,"premium":1.1724813339986184,"strike":10.93988102489665,"iv":2.1358131926802755,"gamma":0.35354276343378827,"theta":-0.14452906116042932,"vega":0.0018864914400530757,"rho":0.00014127682494439236,"breakevenPct":2.9962785620346026},{"delta":0.6,"premium":1.4885191372002922,"strike":10.586272294041631,"iv":2.403395978764423,"gamma":0.31446429893538547,"theta":-0.13966884140073263,"vega":0.0017152077309313535,"rho":0.00014860154264300838,"breakevenPct":2.6767978847102345},{"delta":0.65,"premium":1.8045569404019663,"strike":10.23266356318661,"iv":2.670978764848571,"gamma":0.2753858344369826,"theta":-0.13480862164103594,"vega":0.0015439240218096308,"rho":0.0001559262603416244,"breakevenPct":2.357317207385865},{"delta":0.7,"premium":2.1205947436036396,"strike":9.879054832331592,"iv":2.9385615509327185,"gamma":0.2363073699385798,"theta":-0.12994840188133924,"vega":0.0013726403126879084,"rho":0.00016325097804024041,"breakevenPct":2.037836530061497},{"delta":0.75,"premium":2.436632546805314,"strike":9.525446101476572,"iv":3.2061443370168665,"gamma":0.1972289054401769,"theta":-0.12508818212164258,"vega":0.001201356603566186,"rho":0.00017057569573885643,"breakevenPct":1.7183558527371283},{"delta":0.8,"premium":2.7526703500069885,"strike":9.171837370621551,"iv":3.473727123101015,"gamma":0.158150440941774,"theta":-0.12022796236194586,"vega":0.001030072894444463,"rho":0.00017790041343747245,"breakevenPct":1.3988751754127589},{"delta":0.85,"premium":3.0687081532086617,"strike":8.818228639766533,"iv":3.741309909185162,"gamma":0.11907197644337125,"theta":-0.11536774260224919,"vega":0.0008587891853227409,"rho":0.00018522513113608847,"breakevenPct":1.0793944980883907},{"delta":0.9,"premium":3.384745956410336,"strike":8.464619908911512,"iv":4.00889269526931,"gamma":0.07999351194496834,"theta":-0.1105075228425525,"vega":0.0006875054762010184,"rho":0.0001925498488347045,"breakevenPct":0.7599138207640217}],"put":[{"delta":0.1,"premium":0.06352521922056943,"strike":10.18033625627426,"iv":2.173230045591324,"gamma":0.13505806808445175,"theta":-0.10988458438973775,"vega":0.0010396022168629498,"rho":-0.000033042367379568756,"breakevenPct":13.9726952631489},{"delta":0.15,"premium":0.09201214265867441,"strike":10.56016190211566,"iv":1.9351252978659654,"gamma":0.20245470011204594,"theta":-0.1266201801312865,"vega":0.001391964488937579,"rho":-0.00004923208746195812,"breakevenPct":10.985121093052854},{"delta":0.2,"premium":0.12049906609677942,"strike":10.93998754795706,"iv":1.6970205501406066,"gamma":0.2698513321396402,"theta":-0.1433557758728353,"vega":0.0017443267610122086,"rho":-0.00006542180754434748,"breakevenPct":7.997546922956807},{"delta":0.25,"premium":0.166655672823219,"strike":11.11108179419525,"iv":1.640082875989446,"gamma":0.29665129287598946,"theta":-0.14947686015831133,"vega":0.0018666490765171504,"rho":-0.00008248095482227325,"breakevenPct":6.935152029149389},{"delta":0.3,"premium":0.21612796833773085,"strike":11.243007915567283,"iv":1.6171409234828495,"gamma":0.31583335092348286,"theta":-0.15360614775725592,"vega":0.0019458047493403692,"rho":-0.00009970324877109539,"breakevenPct":6.23401405417048},{"delta":0.35,"premium":0.2656002638522427,"strike":11.374934036939313,"iv":1.5941989709762534,"gamma":0.33501540897097626,"theta":-0.15773543535620052,"vega":0.002024960422163588,"rho":-0.00011692554271991752,"breakevenPct":5.53287607919157},{"delta":0.4,"premium":0.3150725593667546,"strike":11.506860158311346,"iv":1.571257018469657,"gamma":0.35419746701846966,"theta":-0.16186472295514512,"vega":0.002104116094986807,"rho":-0.00013414783666873968,"breakevenPct":4.8317381042126595},{"delta":0.45,"premium":0.3645448548812665,"strike":11.638786279683377,"iv":1.5483150659630607,"gamma":0.37337952506596306,"theta":-0.16599401055408972,"vega":0.002183271767810026,"rho":-0.0001513701306175618,"breakevenPct":4.13060012923375},{"delta":0.5,"premium":0.4140171503957784,"strike":11.770712401055409,"iv":1.5253731134564643,"gamma":0.39256158311345646,"theta":-0.1701232981530343,"vega":0.002262427440633245,"rho":-0.00016859242456638396,"breakevenPct":3.42946215425484},{"delta":0.55,"premium":0.4634894459102903,"strike":11.902638522427441,"iv":1.5024311609498682,"gamma":0.41174364116094986,"theta":-0.1742525857519789,"vega":0.0023415831134564642,"rho":-0.00018581471851520612,"breakevenPct":2.728324179275929},{"delta":0.6,"premium":0.600677376233703,"strike":12.098221830471905,"iv":1.627783462808681,"gamma":0.4025790681289683,"theta":-0.18995588554800202,"vega":0.002365350186909337,"rho":-0.0002053021601839457,"breakevenPct":2.231764844913244},{"delta":0.65,"premium":0.9849421710188293,"strike":12.473114313189102,"iv":2.1708501147502117,"gamma":0.31356787778151907,"theta":-0.23826079221976548,"vega":0.0022330989919068078,"rho":-0.00023117005611718555,"breakevenPct":2.311461376103125},{"delta":0.7,"premium":1.369206965803955,"strike":12.848006795906297,"iv":2.7139167666917414,"gamma":0.22455668743407003,"theta":-0.28656569889152883,"vega":0.002100847796904279,"rho":-0.00025703795205042537,"breakevenPct":2.3911579072930063},{"delta":0.75,"premium":1.796332058078099,"strike":13.301480064531221,"iv":3.0664283744131433,"gamma":0.17034495176151015,"theta":-0.29681027156061546,"vega":0.0019132435462852343,"rho":-0.00028413174548074926,"breakevenPct":2.1671087886639295},{"delta":0.8,"premium":2.2526832384041873,"strike":13.808536931560209,"iv":3.2890020482565405,"gamma":0.13986268102671834,"theta":-0.2811018122160148,"vega":0.0016878944975157113,"rho":-0.0003120614684377316,"breakevenPct":1.7359379833671733},{"delta":0.85,"premium":4.33233848432386,"strike":15.88233848432386,"iv":4.975371019021917,"gamma":0.077304007403326,"theta":-0.3605689464383022,"vega":0.001417783753971205,"rho":-0.0003833126081795523,"breakevenPct":1.785714285714278},{"delta":0.9,"premium":10.244803146783264,"strike":21.744803146783262,"iv":7.966345370345839,"gamma":0.03618330957290232,"theta":-0.4342054267474693,"vega":0.0010653228570175924,"rho":-0.0005554702906016653,"breakevenPct":2.210884353741495}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}