{"symbol":"XOMO","url":"https://intraalpha.com/companies/XOMO","capturedAt":"2026-10-24T15:14:20.543Z","state":"ready","quote":{"symbol":"XOMO","last_price":11.532,"prev_close":11.3767,"regular_close":11.532,"change":0.1553,"change_pct":1.3651,"regular_change":0.1553,"regular_change_pct":1.3651,"extended_change":0,"extended_change_pct":0,"bid":11.5,"ask":11.6,"bid_size":100,"ask_size":500,"volume":80465,"vwap":11.529633,"open":11.46,"high":11.58,"low":11.46,"close":11.532,"trade_count":566,"last_trade_at":"2026-10-24T00:00:00.070308629Z","last_quote_at":"2026-10-23T23:55:11.821241687Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:14:14.112267075-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":38400000,"net_expense_ratio":0.0117,"portfolio_turnover":0.23,"dividend_yield":0.0285,"inception_date":"2023-08-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:14:20.293303+00:00"},"optionObservedAt":"2026-10-23T19:59:26.985Z","bars":[{"c":11.47,"h":11.5,"l":11.47,"n":29,"o":11.48,"t":"2026-10-19T13:30:00Z","v":1887,"vw":11.489392},{"c":11.4411,"h":11.465,"l":11.4411,"n":12,"o":11.445,"t":"2026-10-19T13:35:00Z","v":1695,"vw":11.445907},{"c":11.48,"h":11.48,"l":11.45,"n":6,"o":11.45,"t":"2026-10-19T13:40:00Z","v":544,"vw":11.462249},{"c":11.485,"h":11.485,"l":11.485,"n":5,"o":11.485,"t":"2026-10-19T13:45:00Z","v":2353,"vw":11.485},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-19T13:50:00Z","v":175,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":6,"o":11.47,"t":"2026-10-19T13:55:00Z","v":204,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-19T14:00:00Z","v":100,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-19T14:05:00Z","v":596,"vw":11.48},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-19T14:20:00Z","v":200,"vw":11.43},{"c":11.445,"h":11.45,"l":11.445,"n":6,"o":11.45,"t":"2026-10-19T14:35:00Z","v":585,"vw":11.446616},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-19T14:40:00Z","v":528,"vw":11.44},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-19T14:45:00Z","v":224,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":6,"o":11.41,"t":"2026-10-19T15:05:00Z","v":401,"vw":11.41},{"c":11.4001,"h":11.4001,"l":11.4001,"n":2,"o":11.4001,"t":"2026-10-19T15:15:00Z","v":275,"vw":11.4001},{"c":11.425,"h":11.425,"l":11.425,"n":5,"o":11.425,"t":"2026-10-19T15:30:00Z","v":609,"vw":11.425},{"c":11.4389,"h":11.4389,"l":11.425,"n":8,"o":11.425,"t":"2026-10-19T15:35:00Z","v":1156,"vw":11.437689},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-19T15:45:00Z","v":100,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":4,"o":11.42,"t":"2026-10-19T15:50:00Z","v":403,"vw":11.42},{"c":11.41,"h":11.41,"l":11.41,"n":8,"o":11.41,"t":"2026-10-19T15:55:00Z","v":701,"vw":11.41},{"c":11.41,"h":11.4196,"l":11.41,"n":37,"o":11.41,"t":"2026-10-19T16:00:00Z","v":5011,"vw":11.414467},{"c":11.4178,"h":11.42,"l":11.4,"n":28,"o":11.41,"t":"2026-10-19T16:05:00Z","v":4197,"vw":11.410878},{"c":11.4101,"h":11.4101,"l":11.4101,"n":1,"o":11.4101,"t":"2026-10-19T16:15:00Z","v":271,"vw":11.4101},{"c":11.438,"h":11.438,"l":11.4225,"n":5,"o":11.4225,"t":"2026-10-19T16:35:00Z","v":282,"vw":11.431376},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-19T16:45:00Z","v":100,"vw":11.43},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-19T17:00:00Z","v":218,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-19T17:20:00Z","v":100,"vw":11.45},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-19T17:35:00Z","v":400,"vw":11.455},{"c":11.4578,"h":11.4578,"l":11.4578,"n":1,"o":11.4578,"t":"2026-10-19T18:00:00Z","v":1100,"vw":11.4578},{"c":11.4601,"h":11.4601,"l":11.4601,"n":4,"o":11.4601,"t":"2026-10-19T18:05:00Z","v":710,"vw":11.4601},{"c":11.4784,"h":11.4784,"l":11.4784,"n":1,"o":11.4784,"t":"2026-10-19T18:15:00Z","v":500,"vw":11.4784},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-19T18:30:00Z","v":106,"vw":11.46},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-19T18:35:00Z","v":1009,"vw":11.47},{"c":11.455,"h":11.46,"l":11.455,"n":2,"o":11.46,"t":"2026-10-19T18:40:00Z","v":400,"vw":11.4575},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-19T18:45:00Z","v":172,"vw":11.45},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-19T18:50:00Z","v":200,"vw":11.46},{"c":11.455,"h":11.46,"l":11.455,"n":3,"o":11.46,"t":"2026-10-19T19:10:00Z","v":1608,"vw":11.458986},{"c":11.4599,"h":11.4599,"l":11.4599,"n":2,"o":11.4599,"t":"2026-10-19T19:15:00Z","v":109,"vw":11.4599},{"c":11.4599,"h":11.4599,"l":11.4599,"n":3,"o":11.4599,"t":"2026-10-19T19:25:00Z","v":390,"vw":11.4599},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-19T19:30:00Z","v":200,"vw":11.455},{"c":11.4599,"h":11.4599,"l":11.4599,"n":1,"o":11.4599,"t":"2026-10-19T19:40:00Z","v":500,"vw":11.4599},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-19T19:45:00Z","v":100,"vw":11.45},{"c":11.45,"h":11.45,"l":11.44,"n":4,"o":11.44,"t":"2026-10-19T19:55:00Z","v":851,"vw":11.442941},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-20T11:00:00Z","v":119,"vw":11.51},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-20T11:30:00Z","v":400,"vw":11.55},{"c":11.52,"h":11.52,"l":11.46,"n":21,"o":11.46,"t":"2026-10-20T13:30:00Z","v":597,"vw":11.476634},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-20T14:00:00Z","v":102,"vw":11.45},{"c":11.445,"h":11.445,"l":11.445,"n":1,"o":11.445,"t":"2026-10-20T14:10:00Z","v":100,"vw":11.445},{"c":11.43,"h":11.43,"l":11.43,"n":6,"o":11.43,"t":"2026-10-20T14:15:00Z","v":801,"vw":11.43},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-20T14:20:00Z","v":889,"vw":11.4},{"c":11.35,"h":11.35,"l":11.35,"n":4,"o":11.35,"t":"2026-10-20T14:25:00Z","v":226,"vw":11.35},{"c":11.32,"h":11.334,"l":11.32,"n":3,"o":11.334,"t":"2026-10-20T14:40:00Z","v":353,"vw":11.323989},{"c":11.29,"h":11.29,"l":11.29,"n":10,"o":11.29,"t":"2026-10-20T14:45:00Z","v":1206,"vw":11.29},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-20T14:50:00Z","v":300,"vw":11.31},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-20T14:55:00Z","v":125,"vw":11.31},{"c":11.31,"h":11.31,"l":11.31,"n":4,"o":11.31,"t":"2026-10-20T15:00:00Z","v":200,"vw":11.31},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-20T15:10:00Z","v":514,"vw":11.33},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-20T15:15:00Z","v":349,"vw":11.34},{"c":11.31,"h":11.32,"l":11.31,"n":2,"o":11.32,"t":"2026-10-20T15:20:00Z","v":200,"vw":11.315},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-20T15:25:00Z","v":400,"vw":11.3},{"c":11.31,"h":11.328,"l":11.31,"n":3,"o":11.328,"t":"2026-10-20T15:35:00Z","v":453,"vw":11.314255},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-20T15:40:00Z","v":200,"vw":11.31},{"c":11.315,"h":11.315,"l":11.315,"n":5,"o":11.315,"t":"2026-10-20T15:50:00Z","v":228,"vw":11.315},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-20T16:05:00Z","v":200,"vw":11.34},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-20T16:10:00Z","v":101,"vw":11.35},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-20T16:15:00Z","v":150,"vw":11.36},{"c":11.36,"h":11.365,"l":11.36,"n":3,"o":11.365,"t":"2026-10-20T16:20:00Z","v":400,"vw":11.3625},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-20T16:30:00Z","v":600,"vw":11.37},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-20T16:35:00Z","v":500,"vw":11.36},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-20T16:55:00Z","v":1100,"vw":11.38},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-20T17:00:00Z","v":200,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":8,"o":11.37,"t":"2026-10-20T17:05:00Z","v":1012,"vw":11.37},{"c":11.38,"h":11.38,"l":11.3797,"n":3,"o":11.3797,"t":"2026-10-20T17:15:00Z","v":908,"vw":11.379752},{"c":11.381,"h":11.381,"l":11.381,"n":2,"o":11.381,"t":"2026-10-20T17:20:00Z","v":411,"vw":11.381},{"c":11.4,"h":11.4,"l":11.4,"n":9,"o":11.4,"t":"2026-10-20T18:05:00Z","v":542,"vw":11.4},{"c":11.41,"h":11.41,"l":11.4,"n":4,"o":11.4,"t":"2026-10-20T18:50:00Z","v":235,"vw":11.405},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T19:10:00Z","v":101,"vw":11.4},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-20T19:15:00Z","v":100,"vw":11.39},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T19:30:00Z","v":180,"vw":11.41},{"c":11.42,"h":11.42,"l":11.41,"n":2,"o":11.41,"t":"2026-10-20T19:45:00Z","v":521,"vw":11.412322},{"c":11.4361,"h":11.4361,"l":11.422,"n":7,"o":11.43,"t":"2026-10-20T19:50:00Z","v":643,"vw":11.426195},{"c":11.41,"h":11.41,"l":11.41,"n":5,"o":11.41,"t":"2026-10-20T19:55:00Z","v":1166,"vw":11.41},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-20T20:00:00Z","v":19179,"vw":11.43},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-21T12:45:00Z","v":199,"vw":11.4},{"c":11.43,"h":11.43,"l":11.43,"n":7,"o":11.43,"t":"2026-10-21T13:30:00Z","v":363,"vw":11.43},{"c":11.4,"h":11.41,"l":11.4,"n":4,"o":11.41,"t":"2026-10-21T13:35:00Z","v":245,"vw":11.405},{"c":11.375,"h":11.375,"l":11.375,"n":1,"o":11.375,"t":"2026-10-21T13:45:00Z","v":100,"vw":11.375},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-21T13:50:00Z","v":309,"vw":11.38},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-21T14:05:00Z","v":245,"vw":11.42},{"c":11.43,"h":11.4324,"l":11.43,"n":3,"o":11.4324,"t":"2026-10-21T14:10:00Z","v":1500,"vw":11.43168},{"c":11.437,"h":11.44,"l":11.43,"n":7,"o":11.43,"t":"2026-10-21T14:15:00Z","v":1460,"vw":11.437827},{"c":11.43,"h":11.44,"l":11.43,"n":5,"o":11.44,"t":"2026-10-21T14:20:00Z","v":1165,"vw":11.431372},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-21T14:25:00Z","v":589,"vw":11.42},{"c":11.425,"h":11.425,"l":11.425,"n":1,"o":11.425,"t":"2026-10-21T14:30:00Z","v":260,"vw":11.425},{"c":11.4299,"h":11.43,"l":11.42,"n":10,"o":11.42,"t":"2026-10-21T14:50:00Z","v":2890,"vw":11.42712},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-21T14:55:00Z","v":1102,"vw":11.43},{"c":11.425,"h":11.425,"l":11.425,"n":2,"o":11.425,"t":"2026-10-21T15:05:00Z","v":501,"vw":11.425},{"c":11.42,"h":11.42,"l":11.415,"n":8,"o":11.415,"t":"2026-10-21T15:30:00Z","v":1000,"vw":11.419351},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-21T15:35:00Z","v":107,"vw":11.42},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-21T15:50:00Z","v":131,"vw":11.42},{"c":11.4126,"h":11.4126,"l":11.4126,"n":1,"o":11.4126,"t":"2026-10-21T15:55:00Z","v":100,"vw":11.4126},{"c":11.4,"h":11.43,"l":11.4,"n":6,"o":11.43,"t":"2026-10-21T16:35:00Z","v":562,"vw":11.407014},{"c":11.41,"h":11.41,"l":11.4023,"n":2,"o":11.4023,"t":"2026-10-21T17:00:00Z","v":650,"vw":11.408756},{"c":11.4,"h":11.41,"l":11.4,"n":3,"o":11.4,"t":"2026-10-21T17:05:00Z","v":2250,"vw":11.409111},{"c":11.4081,"h":11.4081,"l":11.4081,"n":2,"o":11.4081,"t":"2026-10-21T17:10:00Z","v":510,"vw":11.4081},{"c":11.4299,"h":11.4299,"l":11.4299,"n":2,"o":11.4299,"t":"2026-10-21T17:15:00Z","v":1439,"vw":11.4299},{"c":11.4101,"h":11.4101,"l":11.4101,"n":1,"o":11.4101,"t":"2026-10-21T17:20:00Z","v":1200,"vw":11.4101},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-21T17:25:00Z","v":200,"vw":11.42},{"c":11.43,"h":11.43,"l":11.425,"n":6,"o":11.425,"t":"2026-10-21T17:35:00Z","v":1659,"vw":11.428681},{"c":11.43,"h":11.435,"l":11.43,"n":8,"o":11.435,"t":"2026-10-21T17:40:00Z","v":3128,"vw":11.430213},{"c":11.42,"h":11.425,"l":11.42,"n":9,"o":11.425,"t":"2026-10-21T17:45:00Z","v":2189,"vw":11.420548},{"c":11.4233,"h":11.4233,"l":11.4233,"n":1,"o":11.4233,"t":"2026-10-21T17:55:00Z","v":100,"vw":11.4233},{"c":11.4232,"h":11.4232,"l":11.4232,"n":1,"o":11.4232,"t":"2026-10-21T18:00:00Z","v":200,"vw":11.4232},{"c":11.4253,"h":11.4253,"l":11.425,"n":2,"o":11.425,"t":"2026-10-21T18:05:00Z","v":1900,"vw":11.425016},{"c":11.415,"h":11.415,"l":11.4119,"n":9,"o":11.4119,"t":"2026-10-21T18:15:00Z","v":2345,"vw":11.412745},{"c":11.42,"h":11.424,"l":11.42,"n":13,"o":11.42,"t":"2026-10-21T18:20:00Z","v":3101,"vw":11.421452},{"c":11.4201,"h":11.4201,"l":11.4201,"n":1,"o":11.4201,"t":"2026-10-21T18:30:00Z","v":100,"vw":11.4201},{"c":11.4251,"h":11.4251,"l":11.425,"n":2,"o":11.425,"t":"2026-10-21T18:35:00Z","v":1000,"vw":11.42505},{"c":11.4299,"h":11.43,"l":11.4299,"n":6,"o":11.43,"t":"2026-10-21T18:40:00Z","v":1440,"vw":11.429929},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-21T18:45:00Z","v":236,"vw":11.435},{"c":11.455,"h":11.455,"l":11.44,"n":18,"o":11.44,"t":"2026-10-21T18:50:00Z","v":3896,"vw":11.44647},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-21T19:20:00Z","v":101,"vw":11.46},{"c":11.46,"h":11.46,"l":11.45,"n":5,"o":11.45,"t":"2026-10-21T19:50:00Z","v":1350,"vw":11.453846},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T20:00:00Z","v":159,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-22T12:25:00Z","v":204,"vw":11.5},{"c":11.52,"h":11.52,"l":11.52,"n":5,"o":11.52,"t":"2026-10-22T13:30:00Z","v":288,"vw":11.52},{"c":11.405,"h":11.46,"l":11.405,"n":5,"o":11.46,"t":"2026-10-22T13:35:00Z","v":309,"vw":11.439167},{"c":11.3801,"h":11.4,"l":11.3801,"n":3,"o":11.4,"t":"2026-10-22T13:40:00Z","v":1001,"vw":11.39005},{"c":11.375,"h":11.38,"l":11.3701,"n":3,"o":11.3701,"t":"2026-10-22T13:45:00Z","v":1965,"vw":11.375046},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-22T13:50:00Z","v":425,"vw":11.36},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-22T13:55:00Z","v":254,"vw":11.33},{"c":11.3001,"h":11.3001,"l":11.3001,"n":1,"o":11.3001,"t":"2026-10-22T14:00:00Z","v":500,"vw":11.3001},{"c":11.2721,"h":11.2901,"l":11.2721,"n":11,"o":11.29,"t":"2026-10-22T14:05:00Z","v":2115,"vw":11.28735},{"c":11.3,"h":11.3,"l":11.29,"n":3,"o":11.29,"t":"2026-10-22T14:15:00Z","v":838,"vw":11.29859},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-22T14:35:00Z","v":113,"vw":11.29},{"c":11.26,"h":11.26,"l":11.26,"n":7,"o":11.26,"t":"2026-10-22T15:20:00Z","v":259,"vw":11.26},{"c":11.24,"h":11.24,"l":11.2301,"n":2,"o":11.2301,"t":"2026-10-22T15:50:00Z","v":900,"vw":11.2345},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-22T16:00:00Z","v":2000,"vw":11.26},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-22T16:10:00Z","v":110,"vw":11.28},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-22T16:30:00Z","v":100,"vw":11.29},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-22T16:50:00Z","v":358,"vw":11.33},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-22T17:10:00Z","v":500,"vw":11.33},{"c":11.325,"h":11.325,"l":11.325,"n":1,"o":11.325,"t":"2026-10-22T17:25:00Z","v":112,"vw":11.325},{"c":11.343,"h":11.35,"l":11.343,"n":5,"o":11.35,"t":"2026-10-22T18:00:00Z","v":510,"vw":11.348451},{"c":11.3448,"h":11.3448,"l":11.3448,"n":1,"o":11.3448,"t":"2026-10-22T18:15:00Z","v":541,"vw":11.3448},{"c":11.35,"h":11.3501,"l":11.35,"n":2,"o":11.3501,"t":"2026-10-22T18:30:00Z","v":565,"vw":11.350082},{"c":11.345,"h":11.345,"l":11.345,"n":1,"o":11.345,"t":"2026-10-22T18:40:00Z","v":111,"vw":11.345},{"c":11.385,"h":11.385,"l":11.385,"n":1,"o":11.385,"t":"2026-10-22T19:05:00Z","v":1000,"vw":11.385},{"c":11.385,"h":11.385,"l":11.385,"n":2,"o":11.385,"t":"2026-10-22T19:40:00Z","v":620,"vw":11.385},{"c":11.36,"h":11.3722,"l":11.36,"n":9,"o":11.3701,"t":"2026-10-22T19:50:00Z","v":3707,"vw":11.369161},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-23T08:00:00Z","v":116,"vw":11.37},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-23T11:00:00Z","v":200,"vw":11.38},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-23T13:35:00Z","v":311,"vw":11.46},{"c":11.495,"h":11.495,"l":11.495,"n":1,"o":11.495,"t":"2026-10-23T13:45:00Z","v":300,"vw":11.495},{"c":11.51,"h":11.51,"l":11.51,"n":3,"o":11.51,"t":"2026-10-23T13:50:00Z","v":143,"vw":11.51},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-23T13:55:00Z","v":500,"vw":11.53},{"c":11.525,"h":11.55,"l":11.525,"n":9,"o":11.55,"t":"2026-10-23T14:00:00Z","v":1154,"vw":11.543182},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-23T14:05:00Z","v":100,"vw":11.52},{"c":11.52,"h":11.52,"l":11.52,"n":2,"o":11.52,"t":"2026-10-23T14:10:00Z","v":153,"vw":11.52},{"c":11.5299,"h":11.5299,"l":11.5156,"n":7,"o":11.5156,"t":"2026-10-23T14:15:00Z","v":906,"vw":11.525576},{"c":11.52,"h":11.52,"l":11.52,"n":3,"o":11.52,"t":"2026-10-23T14:20:00Z","v":551,"vw":11.52},{"c":11.515,"h":11.5202,"l":11.515,"n":2,"o":11.5202,"t":"2026-10-23T14:30:00Z","v":750,"vw":11.516733},{"c":11.515,"h":11.515,"l":11.515,"n":3,"o":11.515,"t":"2026-10-23T14:40:00Z","v":772,"vw":11.515},{"c":11.52,"h":11.52,"l":11.52,"n":2,"o":11.52,"t":"2026-10-23T14:45:00Z","v":517,"vw":11.52},{"c":11.51,"h":11.52,"l":11.5,"n":114,"o":11.52,"t":"2026-10-23T14:50:00Z","v":30321,"vw":11.508934},{"c":11.52,"h":11.52,"l":11.52,"n":5,"o":11.52,"t":"2026-10-23T14:55:00Z","v":2400,"vw":11.52},{"c":11.5248,"h":11.5248,"l":11.5248,"n":2,"o":11.5248,"t":"2026-10-23T15:00:00Z","v":101,"vw":11.5248},{"c":11.525,"h":11.525,"l":11.525,"n":1,"o":11.525,"t":"2026-10-23T15:15:00Z","v":100,"vw":11.525},{"c":11.5301,"h":11.5301,"l":11.525,"n":5,"o":11.525,"t":"2026-10-23T15:20:00Z","v":1249,"vw":11.525569},{"c":11.54,"h":11.54,"l":11.54,"n":8,"o":11.54,"t":"2026-10-23T15:35:00Z","v":1113,"vw":11.54},{"c":11.5341,"h":11.5341,"l":11.5341,"n":1,"o":11.5341,"t":"2026-10-23T15:55:00Z","v":500,"vw":11.5341},{"c":11.5385,"h":11.5385,"l":11.5385,"n":1,"o":11.5385,"t":"2026-10-23T16:15:00Z","v":100,"vw":11.5385},{"c":11.535,"h":11.535,"l":11.535,"n":1,"o":11.535,"t":"2026-10-23T16:20:00Z","v":100,"vw":11.535},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-23T16:30:00Z","v":100,"vw":11.53},{"c":11.53,"h":11.53,"l":11.53,"n":7,"o":11.53,"t":"2026-10-23T16:40:00Z","v":361,"vw":11.53},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-23T16:45:00Z","v":400,"vw":11.54},{"c":11.54,"h":11.54,"l":11.53,"n":6,"o":11.53,"t":"2026-10-23T16:50:00Z","v":988,"vw":11.53125},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-23T16:55:00Z","v":208,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-23T17:10:00Z","v":200,"vw":11.54},{"c":11.53,"h":11.53,"l":11.53,"n":5,"o":11.53,"t":"2026-10-23T17:25:00Z","v":1285,"vw":11.53},{"c":11.521,"h":11.525,"l":11.521,"n":5,"o":11.525,"t":"2026-10-23T17:30:00Z","v":208,"vw":11.523},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-23T17:35:00Z","v":100,"vw":11.52},{"c":11.5299,"h":11.53,"l":11.51,"n":5,"o":11.53,"t":"2026-10-23T17:40:00Z","v":2372,"vw":11.526519},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-23T18:05:00Z","v":520,"vw":11.53},{"c":11.5225,"h":11.5225,"l":11.5225,"n":3,"o":11.5225,"t":"2026-10-23T18:30:00Z","v":159,"vw":11.5225},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-23T18:40:00Z","v":500,"vw":11.53},{"c":11.54,"h":11.54,"l":11.53,"n":5,"o":11.53,"t":"2026-10-23T18:45:00Z","v":855,"vw":11.53125},{"c":11.5448,"h":11.5448,"l":11.5448,"n":1,"o":11.5448,"t":"2026-10-23T18:50:00Z","v":100,"vw":11.5448},{"c":11.56,"h":11.56,"l":11.55,"n":10,"o":11.55,"t":"2026-10-23T19:00:00Z","v":377,"vw":11.555714},{"c":11.555,"h":11.555,"l":11.555,"n":2,"o":11.555,"t":"2026-10-23T19:05:00Z","v":840,"vw":11.555},{"c":11.554,"h":11.555,"l":11.5534,"n":3,"o":11.5534,"t":"2026-10-23T19:10:00Z","v":300,"vw":11.554133},{"c":11.555,"h":11.555,"l":11.555,"n":2,"o":11.555,"t":"2026-10-23T19:15:00Z","v":200,"vw":11.555},{"c":11.56,"h":11.56,"l":11.56,"n":22,"o":11.56,"t":"2026-10-23T19:25:00Z","v":10916,"vw":11.56},{"c":11.575,"h":11.575,"l":11.575,"n":3,"o":11.575,"t":"2026-10-23T19:35:00Z","v":2200,"vw":11.575},{"c":11.5789,"h":11.58,"l":11.5789,"n":2,"o":11.58,"t":"2026-10-23T19:40:00Z","v":1000,"vw":11.57945},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-23T19:45:00Z","v":260,"vw":11.57},{"c":11.532,"h":11.555,"l":11.53,"n":27,"o":11.555,"t":"2026-10-23T19:55:00Z","v":9021,"vw":11.547906},{"c":11.5215,"h":11.5215,"l":11.5,"n":4,"o":11.5,"t":"2026-10-23T22:35:00Z","v":600,"vw":11.51075}],"history":[{"c":17.11,"h":17.1599,"l":17.07,"n":203,"o":17.1,"t":"2024-10-22T04:00:00Z","v":10996,"vw":17.115982},{"c":17.1,"h":17.12,"l":16.95,"n":257,"o":17.12,"t":"2024-10-23T04:00:00Z","v":10021,"vw":17.038633},{"c":16.995,"h":17.02,"l":16.93,"n":279,"o":16.9701,"t":"2024-10-24T04:00:00Z","v":12417,"vw":16.987065},{"c":16.99,"h":17.08,"l":16.95,"n":451,"o":17.08,"t":"2024-10-25T04:00:00Z","v":32750,"vw":17.017714},{"c":16.93,"h":16.94,"l":16.71,"n":688,"o":16.75,"t":"2024-10-28T04:00:00Z","v":37504,"vw":16.855259},{"c":16.75,"h":16.9268,"l":16.705,"n":574,"o":16.89,"t":"2024-10-29T04:00:00Z","v":36793,"vw":16.790042},{"c":16.68,"h":16.84,"l":16.6399,"n":579,"o":16.84,"t":"2024-10-30T04:00:00Z","v":51611,"vw":16.72166},{"c":16.32,"h":16.53,"l":16.28,"n":521,"o":16.4,"t":"2024-10-31T04:00:00Z","v":36212,"vw":16.407796},{"c":16.09,"h":16.75,"l":16.09,"n":728,"o":16.68,"t":"2024-11-01T04:00:00Z","v":63142,"vw":16.308659},{"c":16.57,"h":16.57,"l":16.2,"n":395,"o":16.2,"t":"2024-11-04T05:00:00Z","v":19494,"vw":16.498518},{"c":16.5827,"h":16.63,"l":16.5296,"n":229,"o":16.63,"t":"2024-11-05T05:00:00Z","v":9112,"vw":16.573285},{"c":16.82,"h":16.87,"l":16.73,"n":386,"o":16.73,"t":"2024-11-06T05:00:00Z","v":38418,"vw":16.808713},{"c":16.79,"h":16.83,"l":16.73,"n":412,"o":16.74,"t":"2024-11-07T05:00:00Z","v":25290,"vw":16.774407},{"c":16.78,"h":16.82,"l":16.64,"n":328,"o":16.81,"t":"2024-11-08T05:00:00Z","v":12047,"vw":16.762362},{"c":16.72,"h":16.8262,"l":16.71,"n":417,"o":16.71,"t":"2024-11-11T05:00:00Z","v":17720,"vw":16.746926},{"c":16.76,"h":16.81,"l":16.66,"n":265,"o":16.75,"t":"2024-11-12T05:00:00Z","v":11386,"vw":16.744665},{"c":16.91,"h":16.94,"l":16.5506,"n":307,"o":16.81,"t":"2024-11-13T05:00:00Z","v":14927,"vw":16.80479},{"c":16.8743,"h":17,"l":16.87,"n":250,"o":16.96,"t":"2024-11-14T05:00:00Z","v":11543,"vw":16.906843},{"c":16.77,"h":16.98,"l":16.73,"n":332,"o":16.91,"t":"2024-11-15T05:00:00Z","v":26079,"vw":16.873322},{"c":16.87,"h":16.95,"l":16.8,"n":298,"o":16.9,"t":"2024-11-18T05:00:00Z","v":66566,"vw":16.852235},{"c":16.73,"h":16.85,"l":16.68,"n":396,"o":16.85,"t":"2024-11-19T05:00:00Z","v":18727,"vw":16.757349},{"c":16.89,"h":16.89,"l":16.73,"n":271,"o":16.75,"t":"2024-11-20T05:00:00Z","v":17518,"vw":16.820369},{"c":17,"h":17.07,"l":16.8,"n":367,"o":17.01,"t":"2024-11-21T05:00:00Z","v":17452,"vw":16.972517},{"c":17.02,"h":17.16,"l":17.0001,"n":491,"o":17.04,"t":"2024-11-22T05:00:00Z","v":30688,"vw":17.065034},{"c":16.84,"h":17.02,"l":16.8,"n":955,"o":17.02,"t":"2024-11-25T05:00:00Z","v":68224,"vw":16.90076},{"c":16.55,"h":16.86,"l":16.54,"n":865,"o":16.86,"t":"2024-11-26T05:00:00Z","v":49480,"vw":16.61404},{"c":16.55,"h":16.6293,"l":16.5,"n":912,"o":16.59,"t":"2024-11-27T05:00:00Z","v":84148,"vw":16.581573},{"c":16.06,"h":16.1,"l":15.99,"n":737,"o":16.01,"t":"2024-11-29T05:00:00Z","v":38616,"vw":16.058862},{"c":16.07,"h":16.1,"l":15.935,"n":1032,"o":16.1,"t":"2024-12-02T05:00:00Z","v":75532,"vw":15.994273},{"c":16.05,"h":16.1,"l":15.9554,"n":695,"o":16.06,"t":"2024-12-03T05:00:00Z","v":62617,"vw":16.031316},{"c":15.61,"h":16.06,"l":15.58,"n":1373,"o":16.06,"t":"2024-12-04T05:00:00Z","v":80010,"vw":15.685677},{"c":15.7,"h":15.76,"l":15.6096,"n":431,"o":15.68,"t":"2024-12-05T05:00:00Z","v":16252,"vw":15.687023},{"c":15.5484,"h":15.7,"l":15.54,"n":741,"o":15.7,"t":"2024-12-06T05:00:00Z","v":41899,"vw":15.586575},{"c":15.49,"h":15.69,"l":15.44,"n":869,"o":15.57,"t":"2024-12-09T05:00:00Z","v":63018,"vw":15.576762},{"c":15.45,"h":15.6,"l":15.32,"n":514,"o":15.6,"t":"2024-12-10T05:00:00Z","v":22851,"vw":15.445006},{"c":15.2851,"h":15.3599,"l":15.24,"n":816,"o":15.35,"t":"2024-12-11T05:00:00Z","v":53302,"vw":15.30005},{"c":15.34,"h":15.3688,"l":15.22,"n":512,"o":15.27,"t":"2024-12-12T05:00:00Z","v":39672,"vw":15.301563},{"c":15.23,"h":15.38,"l":15.11,"n":774,"o":15.38,"t":"2024-12-13T05:00:00Z","v":76897,"vw":15.1591},{"c":14.87,"h":15.19,"l":14.8601,"n":1116,"o":15.19,"t":"2024-12-16T05:00:00Z","v":59414,"vw":14.986636},{"c":14.87,"h":14.87,"l":14.7099,"n":702,"o":14.85,"t":"2024-12-17T05:00:00Z","v":46409,"vw":14.763529},{"c":14.7,"h":14.93,"l":14.64,"n":482,"o":14.85,"t":"2024-12-18T05:00:00Z","v":37756,"vw":14.833512},{"c":14.57,"h":14.81,"l":14.51,"n":702,"o":14.81,"t":"2024-12-19T05:00:00Z","v":71230,"vw":14.649655},{"c":14.64,"h":14.64,"l":14.5,"n":633,"o":14.6,"t":"2024-12-20T05:00:00Z","v":43193,"vw":14.578339},{"c":14.72,"h":14.75,"l":14.52,"n":1028,"o":14.52,"t":"2024-12-23T05:00:00Z","v":506151,"vw":14.704247},{"c":14.74,"h":14.7979,"l":14.63,"n":495,"o":14.75,"t":"2024-12-24T05:00:00Z","v":58193,"vw":14.730338},{"c":14.75,"h":14.81,"l":14.67,"n":1043,"o":14.81,"t":"2024-12-26T05:00:00Z","v":123859,"vw":14.732754},{"c":14.51,"h":14.59,"l":14.43,"n":797,"o":14.55,"t":"2024-12-27T05:00:00Z","v":69243,"vw":14.529046},{"c":14.4,"h":14.5,"l":14.37,"n":771,"o":14.5,"t":"2024-12-30T05:00:00Z","v":104875,"vw":14.425582},{"c":14.63,"h":14.64,"l":14.44,"n":464,"o":14.5,"t":"2024-12-31T05:00:00Z","v":39092,"vw":14.576728},{"c":14.6,"h":14.707,"l":14.57,"n":456,"o":14.61,"t":"2025-01-02T05:00:00Z","v":37189,"vw":14.644598},{"c":14.71,"h":14.75,"l":14.645,"n":404,"o":14.7,"t":"2025-01-03T05:00:00Z","v":35780,"vw":14.707774},{"c":14.74,"h":14.86,"l":14.7,"n":505,"o":14.73,"t":"2025-01-06T05:00:00Z","v":48943,"vw":14.799435},{"c":14.83,"h":14.889,"l":14.77,"n":379,"o":14.83,"t":"2025-01-07T05:00:00Z","v":33096,"vw":14.842465},{"c":14.59,"h":14.74,"l":14.51,"n":653,"o":14.74,"t":"2025-01-08T05:00:00Z","v":61322,"vw":14.601404},{"c":14.57,"h":14.86,"l":14.52,"n":941,"o":14.72,"t":"2025-01-10T05:00:00Z","v":103245,"vw":14.666331},{"c":14.81,"h":14.83,"l":14.66,"n":400,"o":14.66,"t":"2025-01-13T05:00:00Z","v":49336,"vw":14.764478},{"c":14.8349,"h":14.8349,"l":14.7,"n":275,"o":14.8,"t":"2025-01-14T05:00:00Z","v":10202,"vw":14.747407},{"c":14.99,"h":14.99,"l":14.84,"n":459,"o":14.84,"t":"2025-01-15T05:00:00Z","v":59172,"vw":14.93277},{"c":14.96,"h":15.03,"l":14.9036,"n":310,"o":15.03,"t":"2025-01-16T05:00:00Z","v":27550,"vw":14.960873},{"c":15.05,"h":15.1234,"l":14.89,"n":541,"o":14.92,"t":"2025-01-17T05:00:00Z","v":82013,"vw":15.046223},{"c":14.98,"h":15.1,"l":14.98,"n":729,"o":15.1,"t":"2025-01-21T05:00:00Z","v":215708,"vw":15.030589},{"c":14.7825,"h":15.0499,"l":14.78,"n":702,"o":14.98,"t":"2025-01-22T05:00:00Z","v":93097,"vw":14.982991},{"c":14.55,"h":14.6404,"l":14.46,"n":559,"o":14.58,"t":"2025-01-23T05:00:00Z","v":48531,"vw":14.548048},{"c":14.32,"h":14.55,"l":14.32,"n":896,"o":14.48,"t":"2025-01-24T05:00:00Z","v":86320,"vw":14.417987},{"c":14.5,"h":14.5676,"l":14.35,"n":413,"o":14.37,"t":"2025-01-27T05:00:00Z","v":46472,"vw":14.441041},{"c":14.26,"h":14.5611,"l":14.26,"n":619,"o":14.53,"t":"2025-01-28T05:00:00Z","v":46895,"vw":14.330874},{"c":14.38,"h":14.38,"l":14.23,"n":333,"o":14.29,"t":"2025-01-29T05:00:00Z","v":13250,"vw":14.301534},{"c":14.44,"h":14.5,"l":14.38,"n":345,"o":14.42,"t":"2025-01-30T05:00:00Z","v":20095,"vw":14.458494},{"c":14.17,"h":14.54,"l":14.0748,"n":1244,"o":14.54,"t":"2025-01-31T05:00:00Z","v":172455,"vw":14.277032},{"c":14.15,"h":14.21,"l":13.97,"n":615,"o":14.1,"t":"2025-02-03T05:00:00Z","v":37817,"vw":14.131929},{"c":14.49,"h":14.49,"l":14.17,"n":427,"o":14.22,"t":"2025-02-04T05:00:00Z","v":33352,"vw":14.425052},{"c":14.4663,"h":14.5,"l":14.41,"n":279,"o":14.5,"t":"2025-02-05T05:00:00Z","v":11239,"vw":14.444898},{"c":14.41,"h":14.4701,"l":14.33,"n":322,"o":14.4701,"t":"2025-02-06T05:00:00Z","v":11900,"vw":14.367087},{"c":14.4305,"h":14.5,"l":14.39,"n":428,"o":14.47,"t":"2025-02-07T05:00:00Z","v":56086,"vw":14.469348},{"c":14.64,"h":14.65,"l":14.52,"n":375,"o":14.57,"t":"2025-02-10T05:00:00Z","v":46658,"vw":14.586634},{"c":14.68,"h":14.73,"l":14.62,"n":442,"o":14.73,"t":"2025-02-11T05:00:00Z","v":31658,"vw":14.693186},{"c":14.29,"h":14.73,"l":14.285,"n":574,"o":14.73,"t":"2025-02-12T05:00:00Z","v":62078,"vw":14.423143},{"c":14.35,"h":14.4,"l":14.23,"n":370,"o":14.3,"t":"2025-02-13T05:00:00Z","v":45001,"vw":14.337865},{"c":14.36,"h":14.61,"l":14.36,"n":377,"o":14.4,"t":"2025-02-14T05:00:00Z","v":30401,"vw":14.474944},{"c":14.64,"h":14.725,"l":14.42,"n":578,"o":14.5,"t":"2025-02-18T05:00:00Z","v":32893,"vw":14.604798},{"c":14.69,"h":14.8699,"l":14.64,"n":636,"o":14.77,"t":"2025-02-19T05:00:00Z","v":59811,"vw":14.723833},{"c":14.64,"h":14.65,"l":14.39,"n":499,"o":14.52,"t":"2025-02-20T05:00:00Z","v":56075,"vw":14.55153},{"c":14.48,"h":14.609,"l":14.4693,"n":589,"o":14.6,"t":"2025-02-21T05:00:00Z","v":41016,"vw":14.525919},{"c":14.52,"h":14.59,"l":14.41,"n":399,"o":14.48,"t":"2025-02-24T05:00:00Z","v":127297,"vw":14.523002},{"c":14.35,"h":14.6125,"l":14.27,"n":462,"o":14.47,"t":"2025-02-25T05:00:00Z","v":36103,"vw":14.38215},{"c":14.38,"h":14.4,"l":14.24,"n":288,"o":14.4,"t":"2025-02-26T05:00:00Z","v":14198,"vw":14.327882},{"c":14.47,"h":14.56,"l":14.4,"n":271,"o":14.4,"t":"2025-02-27T05:00:00Z","v":21251,"vw":14.507657},{"c":14.55,"h":14.56,"l":14.33,"n":314,"o":14.38,"t":"2025-02-28T05:00:00Z","v":18770,"vw":14.459191},{"c":14.15,"h":14.6,"l":14.0383,"n":523,"o":14.56,"t":"2025-03-03T05:00:00Z","v":60875,"vw":14.224972},{"c":14.13,"h":14.32,"l":13.96,"n":329,"o":13.99,"t":"2025-03-04T05:00:00Z","v":17717,"vw":14.108759},{"c":13.92,"h":14.05,"l":13.6895,"n":678,"o":14.05,"t":"2025-03-05T05:00:00Z","v":41943,"vw":13.860532},{"c":14.11,"h":14.11,"l":13.79,"n":321,"o":13.95,"t":"2025-03-06T05:00:00Z","v":37120,"vw":13.931132},{"c":14.211,"h":14.29,"l":14.1901,"n":227,"o":14.22,"t":"2025-03-07T05:00:00Z","v":19276,"vw":14.236187},{"c":14.38,"h":14.4499,"l":14.18,"n":488,"o":14.18,"t":"2025-03-10T04:00:00Z","v":45051,"vw":14.324366},{"c":14.19,"h":14.34,"l":14.18,"n":324,"o":14.34,"t":"2025-03-11T04:00:00Z","v":31213,"vw":14.234326},{"c":14.27,"h":14.3199,"l":14.18,"n":245,"o":14.18,"t":"2025-03-12T04:00:00Z","v":34587,"vw":14.246586},{"c":14.2,"h":14.37,"l":14.1379,"n":286,"o":14.14,"t":"2025-03-13T04:00:00Z","v":32784,"vw":14.230933},{"c":14.5327,"h":14.5499,"l":14.21,"n":614,"o":14.21,"t":"2025-03-14T04:00:00Z","v":85555,"vw":14.489166},{"c":14.7166,"h":14.74,"l":14.53,"n":428,"o":14.53,"t":"2025-03-17T04:00:00Z","v":35469,"vw":14.683942},{"c":14.67,"h":14.75,"l":14.633,"n":370,"o":14.68,"t":"2025-03-18T04:00:00Z","v":47182,"vw":14.682602},{"c":14.8007,"h":14.82,"l":14.68,"n":466,"o":14.68,"t":"2025-03-19T04:00:00Z","v":63530,"vw":14.77434},{"c":14.55,"h":14.56,"l":14.412,"n":376,"o":14.49,"t":"2025-03-20T04:00:00Z","v":64865,"vw":14.510574},{"c":14.48,"h":14.54,"l":14.41,"n":445,"o":14.4752,"t":"2025-03-21T04:00:00Z","v":46165,"vw":14.467321},{"c":14.54,"h":14.645,"l":14.53,"n":432,"o":14.57,"t":"2025-03-24T04:00:00Z","v":275282,"vw":14.572233},{"c":14.627,"h":14.7054,"l":14.58,"n":215,"o":14.58,"t":"2025-03-25T04:00:00Z","v":15842,"vw":14.650425},{"c":14.71,"h":14.798,"l":14.7044,"n":376,"o":14.77,"t":"2025-03-26T04:00:00Z","v":52819,"vw":14.746216},{"c":14.75,"h":14.7921,"l":14.6732,"n":208,"o":14.72,"t":"2025-03-27T04:00:00Z","v":25502,"vw":14.726694},{"c":14.712,"h":14.75,"l":14.68,"n":276,"o":14.73,"t":"2025-03-28T04:00:00Z","v":37253,"vw":14.719181},{"c":14.83,"h":14.9201,"l":14.8159,"n":408,"o":14.82,"t":"2025-03-31T04:00:00Z","v":45265,"vw":14.863405},{"c":14.83,"h":14.8778,"l":14.765,"n":269,"o":14.81,"t":"2025-04-01T04:00:00Z","v":34045,"vw":14.806369},{"c":14.8367,"h":14.8488,"l":14.7819,"n":270,"o":14.83,"t":"2025-04-02T04:00:00Z","v":17137,"vw":14.81372},{"c":14.09,"h":14.48,"l":14.09,"n":466,"o":14.29,"t":"2025-04-03T04:00:00Z","v":28331,"vw":14.279806},{"c":13.13,"h":13.88,"l":13.11,"n":784,"o":13.88,"t":"2025-04-04T04:00:00Z","v":72437,"vw":13.389739},{"c":12.965,"h":13.13,"l":12.52,"n":530,"o":12.69,"t":"2025-04-07T04:00:00Z","v":39037,"vw":12.883894},{"c":12.72,"h":13.3287,"l":12.52,"n":372,"o":13.18,"t":"2025-04-08T04:00:00Z","v":25071,"vw":12.912531},{"c":13.3722,"h":13.4495,"l":12.4158,"n":462,"o":12.51,"t":"2025-04-09T04:00:00Z","v":51602,"vw":12.961463},{"c":12.5751,"h":13.18,"l":12.41,"n":566,"o":13.03,"t":"2025-04-10T04:00:00Z","v":33901,"vw":12.660703},{"c":12.9934,"h":13.07,"l":12.5,"n":380,"o":12.78,"t":"2025-04-11T04:00:00Z","v":41076,"vw":12.799753},{"c":13.05,"h":13.22,"l":12.9455,"n":358,"o":13.22,"t":"2025-04-14T04:00:00Z","v":21598,"vw":13.055885},{"c":13.0399,"h":13.16,"l":13.0399,"n":296,"o":13.07,"t":"2025-04-15T04:00:00Z","v":28090,"vw":13.097051},{"c":13.12,"h":13.18,"l":13.04,"n":387,"o":13.04,"t":"2025-04-16T04:00:00Z","v":38722,"vw":13.13841},{"c":12.86,"h":13,"l":12.8,"n":288,"o":12.84,"t":"2025-04-17T04:00:00Z","v":30011,"vw":12.911935},{"c":12.69,"h":12.79,"l":12.5708,"n":671,"o":12.79,"t":"2025-04-21T04:00:00Z","v":92996,"vw":12.643462},{"c":13.01,"h":13.07,"l":12.8,"n":255,"o":12.88,"t":"2025-04-22T04:00:00Z","v":16694,"vw":12.950636},{"c":12.93,"h":13.08,"l":12.86,"n":340,"o":13.02,"t":"2025-04-23T04:00:00Z","v":23513,"vw":12.990397},{"c":13.08,"h":13.12,"l":12.95,"n":276,"o":13.05,"t":"2025-04-24T04:00:00Z","v":24437,"vw":13.071378},{"c":13.1485,"h":13.1485,"l":13.06,"n":297,"o":13.0922,"t":"2025-04-25T04:00:00Z","v":20062,"vw":13.10717},{"c":13.1627,"h":13.21,"l":13.05,"n":339,"o":13.21,"t":"2025-04-28T04:00:00Z","v":24099,"vw":13.127374},{"c":13.13,"h":13.19,"l":13.05,"n":288,"o":13.08,"t":"2025-04-29T04:00:00Z","v":24726,"vw":13.122954},{"c":12.855,"h":13.01,"l":12.68,"n":422,"o":12.98,"t":"2025-04-30T04:00:00Z","v":30680,"vw":12.892012},{"c":12.92,"h":13.0221,"l":12.74,"n":358,"o":12.74,"t":"2025-05-01T04:00:00Z","v":39613,"vw":12.882985},{"c":12.96,"h":13.2,"l":12.7665,"n":482,"o":13.12,"t":"2025-05-02T04:00:00Z","v":36612,"vw":12.944763},{"c":12.65,"h":12.95,"l":12.64,"n":513,"o":12.95,"t":"2025-05-05T04:00:00Z","v":25871,"vw":12.707113},{"c":12.84,"h":12.97,"l":12.69,"n":367,"o":12.69,"t":"2025-05-06T04:00:00Z","v":56236,"vw":12.853851},{"c":12.86,"h":12.91,"l":12.8,"n":223,"o":12.91,"t":"2025-05-07T04:00:00Z","v":9090,"vw":12.851691},{"c":13.04,"h":13.13,"l":12.93,"n":393,"o":12.93,"t":"2025-05-08T04:00:00Z","v":51796,"vw":13.05415},{"c":13.13,"h":13.16,"l":13.055,"n":322,"o":13.12,"t":"2025-05-09T04:00:00Z","v":25220,"vw":13.130495},{"c":13.3,"h":13.365,"l":13.21,"n":586,"o":13.35,"t":"2025-05-12T04:00:00Z","v":63924,"vw":13.278087},{"c":13.35,"h":13.36,"l":13.27,"n":375,"o":13.285,"t":"2025-05-13T04:00:00Z","v":14676,"vw":13.32917},{"c":13.23,"h":13.4,"l":13.14,"n":704,"o":13.4,"t":"2025-05-14T04:00:00Z","v":69007,"vw":13.194088},{"c":12.94,"h":12.94,"l":12.6215,"n":508,"o":12.88,"t":"2025-05-15T04:00:00Z","v":58158,"vw":12.810455},{"c":12.92,"h":13.01,"l":12.82,"n":608,"o":13.01,"t":"2025-05-16T04:00:00Z","v":40994,"vw":12.871766},{"c":12.73,"h":12.85,"l":12.64,"n":827,"o":12.85,"t":"2025-05-19T04:00:00Z","v":279215,"vw":12.713258},{"c":12.57,"h":12.74,"l":12.522,"n":724,"o":12.74,"t":"2025-05-20T04:00:00Z","v":35355,"vw":12.63189},{"c":12.42,"h":12.63,"l":12.41,"n":843,"o":12.63,"t":"2025-05-21T04:00:00Z","v":55779,"vw":12.494723},{"c":12.34,"h":12.35,"l":12.1984,"n":605,"o":12.35,"t":"2025-05-22T04:00:00Z","v":18746,"vw":12.267675},{"c":12.34,"h":12.36,"l":12.21,"n":606,"o":12.29,"t":"2025-05-23T04:00:00Z","v":48207,"vw":12.283747},{"c":12.38,"h":12.39,"l":12.3,"n":584,"o":12.37,"t":"2025-05-27T04:00:00Z","v":39201,"vw":12.358233},{"c":12.2134,"h":12.45,"l":12.2134,"n":516,"o":12.38,"t":"2025-05-28T04:00:00Z","v":40440,"vw":12.295514},{"c":12.281,"h":12.29,"l":12.21,"n":406,"o":12.21,"t":"2025-05-29T04:00:00Z","v":44551,"vw":12.249622},{"c":12.27,"h":12.28,"l":12.15,"n":552,"o":12.27,"t":"2025-05-30T04:00:00Z","v":30092,"vw":12.208367},{"c":12.32,"h":12.3942,"l":12.3,"n":416,"o":12.39,"t":"2025-06-02T04:00:00Z","v":24317,"vw":12.320949},{"c":12.44,"h":12.4682,"l":12.2899,"n":386,"o":12.37,"t":"2025-06-03T04:00:00Z","v":31113,"vw":12.395143},{"c":12.33,"h":12.4899,"l":12.29,"n":480,"o":12.47,"t":"2025-06-04T04:00:00Z","v":43119,"vw":12.364391},{"c":12.28,"h":12.43,"l":12.25,"n":526,"o":12.43,"t":"2025-06-05T04:00:00Z","v":37841,"vw":12.304787},{"c":12.51,"h":12.51,"l":12.34,"n":416,"o":12.37,"t":"2025-06-06T04:00:00Z","v":33690,"vw":12.464582},{"c":12.56,"h":12.63,"l":12.46,"n":675,"o":12.51,"t":"2025-06-09T04:00:00Z","v":67827,"vw":12.570913},{"c":12.75,"h":12.77,"l":12.63,"n":502,"o":12.69,"t":"2025-06-10T04:00:00Z","v":79368,"vw":12.728495},{"c":12.93,"h":12.93,"l":12.7,"n":590,"o":12.89,"t":"2025-06-11T04:00:00Z","v":67326,"vw":12.799591},{"c":12.63,"h":12.6367,"l":12.5,"n":498,"o":12.63,"t":"2025-06-12T04:00:00Z","v":63649,"vw":12.571522},{"c":12.92,"h":12.96,"l":12.75,"n":923,"o":12.9,"t":"2025-06-13T04:00:00Z","v":145795,"vw":12.847478},{"c":12.95,"h":12.99,"l":12.7846,"n":658,"o":12.91,"t":"2025-06-16T04:00:00Z","v":57842,"vw":12.88293},{"c":13.05,"h":13.156,"l":12.98,"n":562,"o":12.98,"t":"2025-06-17T04:00:00Z","v":62151,"vw":13.107202},{"c":13.02,"h":13.1597,"l":13,"n":359,"o":13.08,"t":"2025-06-18T04:00:00Z","v":54141,"vw":13.059091},{"c":13.19,"h":13.19,"l":13.012,"n":357,"o":13.03,"t":"2025-06-20T04:00:00Z","v":44989,"vw":13.110878},{"c":12.84,"h":13.34,"l":12.82,"n":762,"o":13.27,"t":"2025-06-23T04:00:00Z","v":261243,"vw":12.973224},{"c":12.49,"h":12.75,"l":12.41,"n":815,"o":12.7,"t":"2025-06-24T04:00:00Z","v":47703,"vw":12.555425},{"c":12.51,"h":12.5658,"l":12.403,"n":408,"o":12.51,"t":"2025-06-25T04:00:00Z","v":19406,"vw":12.505401},{"c":12.63,"h":12.675,"l":12.5,"n":265,"o":12.51,"t":"2025-06-26T04:00:00Z","v":24939,"vw":12.598505},{"c":12.55,"h":12.61,"l":12.5054,"n":393,"o":12.57,"t":"2025-06-27T04:00:00Z","v":20893,"vw":12.556108},{"c":12.45,"h":12.58,"l":12.42,"n":592,"o":12.58,"t":"2025-06-30T04:00:00Z","v":52440,"vw":12.476759},{"c":12.62,"h":12.62,"l":12.38,"n":416,"o":12.45,"t":"2025-07-01T04:00:00Z","v":17602,"vw":12.473415},{"c":12.8,"h":12.8,"l":12.58,"n":359,"o":12.69,"t":"2025-07-02T04:00:00Z","v":22421,"vw":12.686813},{"c":12.89,"h":12.89,"l":12.77,"n":301,"o":12.77,"t":"2025-07-03T04:00:00Z","v":27741,"vw":12.836435},{"c":12.8,"h":12.9,"l":12.71,"n":550,"o":12.9,"t":"2025-07-07T04:00:00Z","v":39538,"vw":12.810343},{"c":13.01,"h":13.05,"l":12.76,"n":461,"o":12.76,"t":"2025-07-08T04:00:00Z","v":67077,"vw":12.952636},{"c":13.01,"h":13.0399,"l":12.92,"n":622,"o":12.92,"t":"2025-07-09T04:00:00Z","v":98916,"vw":12.990492},{"c":12.75,"h":12.77,"l":12.59,"n":531,"o":12.68,"t":"2025-07-10T04:00:00Z","v":35727,"vw":12.668502},{"c":12.8,"h":12.8,"l":12.7,"n":502,"o":12.7,"t":"2025-07-11T04:00:00Z","v":49840,"vw":12.748989},{"c":12.6384,"h":12.8,"l":12.57,"n":708,"o":12.8,"t":"2025-07-14T04:00:00Z","v":67300,"vw":12.673138},{"c":12.52,"h":12.63,"l":12.5,"n":523,"o":12.6,"t":"2025-07-15T04:00:00Z","v":39987,"vw":12.556515},{"c":12.489,"h":12.5781,"l":12.45,"n":400,"o":12.5781,"t":"2025-07-16T04:00:00Z","v":31353,"vw":12.509801},{"c":12.4332,"h":12.48,"l":12.38,"n":624,"o":12.43,"t":"2025-07-17T04:00:00Z","v":37106,"vw":12.420322},{"c":12,"h":12.3504,"l":11.96,"n":1640,"o":12.34,"t":"2025-07-18T04:00:00Z","v":60570,"vw":12.117428},{"c":12.01,"h":12.1,"l":11.96,"n":1427,"o":12,"t":"2025-07-21T04:00:00Z","v":386687,"vw":12.021715},{"c":12.0689,"h":12.1501,"l":11.98,"n":675,"o":12.04,"t":"2025-07-22T04:00:00Z","v":23755,"vw":12.04318},{"c":12.24,"h":12.24,"l":12.07,"n":423,"o":12.07,"t":"2025-07-23T04:00:00Z","v":22491,"vw":12.160006},{"c":12.31,"h":12.31,"l":12.14,"n":450,"o":12.25,"t":"2025-07-24T04:00:00Z","v":24995,"vw":12.239335},{"c":12.28,"h":12.33,"l":12.1906,"n":395,"o":12.32,"t":"2025-07-25T04:00:00Z","v":25612,"vw":12.272184},{"c":12.38,"h":12.41,"l":12.33,"n":474,"o":12.38,"t":"2025-07-28T04:00:00Z","v":33804,"vw":12.366606},{"c":12.5,"h":12.5,"l":12.38,"n":360,"o":12.4,"t":"2025-07-29T04:00:00Z","v":23048,"vw":12.425577},{"c":12.38,"h":12.43,"l":12.35,"n":330,"o":12.4,"t":"2025-07-30T04:00:00Z","v":29091,"vw":12.38861},{"c":12.41,"h":12.48,"l":12.3,"n":392,"o":12.48,"t":"2025-07-31T04:00:00Z","v":42167,"vw":12.412322},{"c":12.25,"h":12.47,"l":12.17,"n":554,"o":12.47,"t":"2025-08-01T04:00:00Z","v":54825,"vw":12.241869},{"c":12.02,"h":12.25,"l":11.99,"n":940,"o":12.25,"t":"2025-08-04T04:00:00Z","v":81151,"vw":12.115407},{"c":12,"h":12.06,"l":11.874,"n":689,"o":12.05,"t":"2025-08-05T04:00:00Z","v":55442,"vw":11.976265},{"c":11.92,"h":12.14,"l":11.89,"n":796,"o":12.08,"t":"2025-08-06T04:00:00Z","v":111739,"vw":12.00391},{"c":11.61,"h":11.83,"l":11.61,"n":820,"o":11.72,"t":"2025-08-07T04:00:00Z","v":76998,"vw":11.722501},{"c":11.71,"h":11.765,"l":11.64,"n":592,"o":11.67,"t":"2025-08-08T04:00:00Z","v":52614,"vw":11.711917},{"c":11.647,"h":11.78,"l":11.62,"n":727,"o":11.75,"t":"2025-08-11T04:00:00Z","v":57917,"vw":11.675703},{"c":11.6665,"h":11.76,"l":11.64,"n":442,"o":11.66,"t":"2025-08-12T04:00:00Z","v":44911,"vw":11.721901},{"c":11.81,"h":11.82,"l":11.6605,"n":497,"o":11.7,"t":"2025-08-13T04:00:00Z","v":47932,"vw":11.705834},{"c":11.8087,"h":11.8087,"l":11.72,"n":356,"o":11.8,"t":"2025-08-14T04:00:00Z","v":29751,"vw":11.754336},{"c":11.79,"h":11.8953,"l":11.7614,"n":489,"o":11.78,"t":"2025-08-15T04:00:00Z","v":48533,"vw":11.84346},{"c":11.81,"h":11.85,"l":11.75,"n":424,"o":11.75,"t":"2025-08-18T04:00:00Z","v":284010,"vw":11.810497},{"c":11.91,"h":11.91,"l":11.8,"n":290,"o":11.8,"t":"2025-08-19T04:00:00Z","v":28395,"vw":11.842552},{"c":11.96,"h":12.019,"l":11.9,"n":360,"o":11.9,"t":"2025-08-20T04:00:00Z","v":47043,"vw":11.976309},{"c":12,"h":12.03,"l":11.91,"n":357,"o":11.91,"t":"2025-08-21T04:00:00Z","v":58587,"vw":11.997638},{"c":12.15,"h":12.1695,"l":12,"n":386,"o":12,"t":"2025-08-22T04:00:00Z","v":33535,"vw":12.121761},{"c":12.22,"h":12.22,"l":12.15,"n":380,"o":12.16,"t":"2025-08-25T04:00:00Z","v":42388,"vw":12.190697},{"c":12.18,"h":12.21,"l":12.12,"n":282,"o":12.17,"t":"2025-08-26T04:00:00Z","v":35448,"vw":12.149082},{"c":12.26,"h":12.3,"l":12.15,"n":323,"o":12.15,"t":"2025-08-27T04:00:00Z","v":43690,"vw":12.25896},{"c":12.37,"h":12.37,"l":12.25,"n":526,"o":12.36,"t":"2025-08-28T04:00:00Z","v":90719,"vw":12.317389},{"c":12.45,"h":12.45,"l":12.37,"n":335,"o":12.37,"t":"2025-08-29T04:00:00Z","v":24173,"vw":12.427021},{"c":12.44,"h":12.49,"l":12.36,"n":467,"o":12.36,"t":"2025-09-02T04:00:00Z","v":44889,"vw":12.434655},{"c":12.27,"h":12.44,"l":12.22,"n":550,"o":12.44,"t":"2025-09-03T04:00:00Z","v":66998,"vw":12.267364},{"c":12.03,"h":12.06,"l":11.9228,"n":327,"o":11.96,"t":"2025-09-04T04:00:00Z","v":29572,"vw":12.016439},{"c":11.69,"h":11.9316,"l":11.67,"n":752,"o":11.93,"t":"2025-09-05T04:00:00Z","v":80588,"vw":11.761959},{"c":11.74,"h":11.7602,"l":11.64,"n":486,"o":11.75,"t":"2025-09-08T04:00:00Z","v":60109,"vw":11.702017},{"c":11.81,"h":11.9499,"l":11.8,"n":371,"o":11.87,"t":"2025-09-09T04:00:00Z","v":80882,"vw":11.880652},{"c":11.98,"h":11.98,"l":11.88,"n":302,"o":11.9,"t":"2025-09-10T04:00:00Z","v":49542,"vw":11.933488},{"c":11.945,"h":11.98,"l":11.94,"n":340,"o":11.95,"t":"2025-09-11T04:00:00Z","v":48862,"vw":11.956646},{"c":11.94,"h":12.013,"l":11.94,"n":265,"o":11.99,"t":"2025-09-12T04:00:00Z","v":19858,"vw":11.970388},{"c":12.02,"h":12.05,"l":11.92,"n":312,"o":12.05,"t":"2025-09-15T04:00:00Z","v":38716,"vw":11.961878},{"c":12.14,"h":12.2,"l":12.01,"n":332,"o":12.01,"t":"2025-09-16T04:00:00Z","v":41386,"vw":12.127611},{"c":12.19,"h":12.22,"l":12.14,"n":408,"o":12.14,"t":"2025-09-17T04:00:00Z","v":88477,"vw":12.174759},{"c":12.11,"h":12.21,"l":12.09,"n":326,"o":12.13,"t":"2025-09-18T04:00:00Z","v":21060,"vw":12.129136},{"c":12.061,"h":12.13,"l":12.0401,"n":254,"o":12.1,"t":"2025-09-19T04:00:00Z","v":11151,"vw":12.077305},{"c":11.98,"h":12.06,"l":11.9335,"n":422,"o":12.06,"t":"2025-09-22T04:00:00Z","v":255049,"vw":11.97915},{"c":12.19,"h":12.21,"l":12.0506,"n":301,"o":12.08,"t":"2025-09-23T04:00:00Z","v":15783,"vw":12.168315},{"c":12.18,"h":12.2999,"l":12.12,"n":273,"o":12.12,"t":"2025-09-24T04:00:00Z","v":16161,"vw":12.226388},{"c":12.28,"h":12.32,"l":12.22,"n":332,"o":12.2463,"t":"2025-09-25T04:00:00Z","v":32701,"vw":12.280396},{"c":12.4,"h":12.47,"l":12.33,"n":480,"o":12.33,"t":"2025-09-26T04:00:00Z","v":76080,"vw":12.40883},{"c":12.14,"h":12.32,"l":12.0663,"n":717,"o":12.32,"t":"2025-09-29T04:00:00Z","v":65442,"vw":12.168874},{"c":11.99,"h":12.1,"l":11.885,"n":635,"o":12.1,"t":"2025-09-30T04:00:00Z","v":49290,"vw":11.950438},{"c":11.91,"h":12.01,"l":11.8298,"n":666,"o":11.96,"t":"2025-10-01T04:00:00Z","v":57508,"vw":11.886574},{"c":11.62,"h":11.78,"l":11.5844,"n":707,"o":11.74,"t":"2025-10-02T04:00:00Z","v":69518,"vw":11.668973},{"c":11.8,"h":11.81,"l":11.6648,"n":489,"o":11.69,"t":"2025-10-03T04:00:00Z","v":68376,"vw":11.754426},{"c":11.83,"h":11.9,"l":11.8,"n":376,"o":11.8,"t":"2025-10-06T04:00:00Z","v":37437,"vw":11.842034},{"c":11.88,"h":11.9,"l":11.67,"n":354,"o":11.83,"t":"2025-10-07T04:00:00Z","v":24075,"vw":11.791452},{"c":11.82,"h":11.893,"l":11.8,"n":356,"o":11.87,"t":"2025-10-08T04:00:00Z","v":38625,"vw":11.852475},{"c":11.7603,"h":11.93,"l":11.76,"n":278,"o":11.925,"t":"2025-10-09T04:00:00Z","v":23249,"vw":11.846948},{"c":11.56,"h":11.73,"l":11.56,"n":572,"o":11.63,"t":"2025-10-10T04:00:00Z","v":41255,"vw":11.645766},{"c":11.69,"h":11.7184,"l":11.62,"n":297,"o":11.68,"t":"2025-10-13T04:00:00Z","v":33562,"vw":11.678731},{"c":11.7273,"h":11.7665,"l":11.62,"n":235,"o":11.62,"t":"2025-10-14T04:00:00Z","v":11381,"vw":11.704971},{"c":11.6674,"h":11.82,"l":11.615,"n":351,"o":11.78,"t":"2025-10-15T04:00:00Z","v":16416,"vw":11.735265},{"c":11.4899,"h":11.62,"l":11.4601,"n":546,"o":11.62,"t":"2025-10-16T04:00:00Z","v":23541,"vw":11.549203},{"c":11.66,"h":11.7,"l":11.555,"n":412,"o":11.58,"t":"2025-10-17T04:00:00Z","v":19141,"vw":11.634302},{"c":11.66,"h":11.71,"l":11.64,"n":409,"o":11.64,"t":"2025-10-20T04:00:00Z","v":329514,"vw":11.662659},{"c":11.7088,"h":11.72,"l":11.655,"n":263,"o":11.67,"t":"2025-10-21T04:00:00Z","v":15363,"vw":11.695514},{"c":11.85,"h":11.8565,"l":11.72,"n":379,"o":11.8,"t":"2025-10-22T04:00:00Z","v":54378,"vw":11.802276},{"c":11.85,"h":11.95,"l":11.79,"n":326,"o":11.95,"t":"2025-10-23T04:00:00Z","v":39162,"vw":11.830547},{"c":11.7801,"h":11.88,"l":11.765,"n":482,"o":11.88,"t":"2025-10-24T04:00:00Z","v":32237,"vw":11.798769},{"c":11.79,"h":11.83,"l":11.75,"n":342,"o":11.75,"t":"2025-10-27T04:00:00Z","v":32525,"vw":11.777886},{"c":11.77,"h":11.8406,"l":11.75,"n":320,"o":11.82,"t":"2025-10-28T04:00:00Z","v":21627,"vw":11.796555},{"c":11.87,"h":11.93,"l":11.8,"n":312,"o":11.8,"t":"2025-10-29T04:00:00Z","v":52399,"vw":11.879373},{"c":11.66,"h":11.78,"l":11.65,"n":308,"o":11.74,"t":"2025-10-30T04:00:00Z","v":20550,"vw":11.729431},{"c":11.65,"h":11.7,"l":11.4649,"n":689,"o":11.67,"t":"2025-10-31T04:00:00Z","v":64628,"vw":11.601718},{"c":11.62,"h":11.69,"l":11.58,"n":367,"o":11.63,"t":"2025-11-03T05:00:00Z","v":33865,"vw":11.625251},{"c":11.64,"h":11.64,"l":11.471,"n":335,"o":11.6,"t":"2025-11-04T05:00:00Z","v":26658,"vw":11.553157},{"c":11.58,"h":11.705,"l":11.58,"n":334,"o":11.64,"t":"2025-11-05T05:00:00Z","v":44178,"vw":11.667768},{"c":11.67,"h":11.67,"l":11.47,"n":291,"o":11.49,"t":"2025-11-06T05:00:00Z","v":37480,"vw":11.598405},{"c":11.78,"h":11.8199,"l":11.64,"n":526,"o":11.64,"t":"2025-11-07T05:00:00Z","v":50721,"vw":11.78382},{"c":11.85,"h":11.88,"l":11.6852,"n":406,"o":11.82,"t":"2025-11-10T05:00:00Z","v":37758,"vw":11.795136},{"c":11.95,"h":12.03,"l":11.91,"n":383,"o":11.915,"t":"2025-11-11T05:00:00Z","v":68749,"vw":11.980083},{"c":11.86,"h":11.934,"l":11.845,"n":281,"o":11.91,"t":"2025-11-12T05:00:00Z","v":35682,"vw":11.889492},{"c":11.83,"h":11.8856,"l":11.8,"n":402,"o":11.82,"t":"2025-11-13T05:00:00Z","v":62903,"vw":11.848187},{"c":11.9263,"h":11.9499,"l":11.72,"n":426,"o":11.89,"t":"2025-11-14T05:00:00Z","v":45996,"vw":11.826005},{"c":11.8068,"h":11.94,"l":11.79,"n":415,"o":11.92,"t":"2025-11-17T05:00:00Z","v":28041,"vw":11.881293},{"c":11.9143,"h":11.93,"l":11.74,"n":326,"o":11.8,"t":"2025-11-18T05:00:00Z","v":25266,"vw":11.862498},{"c":11.7907,"h":11.86,"l":11.68,"n":454,"o":11.75,"t":"2025-11-19T05:00:00Z","v":55268,"vw":11.752288},{"c":11.64,"h":11.8599,"l":11.63,"n":456,"o":11.83,"t":"2025-11-20T05:00:00Z","v":68406,"vw":11.73124},{"c":11.6803,"h":11.71,"l":11.56,"n":481,"o":11.63,"t":"2025-11-21T05:00:00Z","v":59517,"vw":11.643895},{"c":11.59,"h":11.6684,"l":11.49,"n":464,"o":11.65,"t":"2025-11-24T05:00:00Z","v":406836,"vw":11.587659},{"c":11.47,"h":11.5749,"l":11.46,"n":446,"o":11.54,"t":"2025-11-25T05:00:00Z","v":59541,"vw":11.50886},{"c":11.5,"h":11.5793,"l":11.47,"n":342,"o":11.52,"t":"2025-11-26T05:00:00Z","v":27642,"vw":11.544943},{"c":11.56,"h":11.5806,"l":11.42,"n":204,"o":11.42,"t":"2025-11-28T05:00:00Z","v":11650,"vw":11.525164},{"c":11.5953,"h":11.655,"l":11.55,"n":404,"o":11.55,"t":"2025-12-01T05:00:00Z","v":39802,"vw":11.624452},{"c":11.5258,"h":11.59,"l":11.475,"n":568,"o":11.59,"t":"2025-12-02T05:00:00Z","v":30874,"vw":11.518333},{"c":11.67,"h":11.6899,"l":11.5582,"n":298,"o":11.56,"t":"2025-12-03T05:00:00Z","v":28362,"vw":11.652891},{"c":11.57,"h":11.662,"l":11.57,"n":347,"o":11.57,"t":"2025-12-04T05:00:00Z","v":32439,"vw":11.602771},{"c":11.58,"h":11.6701,"l":11.54,"n":450,"o":11.54,"t":"2025-12-05T05:00:00Z","v":39672,"vw":11.614272},{"c":11.5,"h":11.56,"l":11.38,"n":570,"o":11.54,"t":"2025-12-08T05:00:00Z","v":58821,"vw":11.468759},{"c":11.64,"h":11.8,"l":11.49,"n":421,"o":11.49,"t":"2025-12-09T05:00:00Z","v":56421,"vw":11.711697},{"c":11.75,"h":11.77,"l":11.64,"n":351,"o":11.64,"t":"2025-12-10T05:00:00Z","v":71236,"vw":11.738828},{"c":11.73,"h":11.771,"l":11.69,"n":333,"o":11.75,"t":"2025-12-11T05:00:00Z","v":47329,"vw":11.72472},{"c":11.68,"h":11.72,"l":11.65,"n":470,"o":11.72,"t":"2025-12-12T05:00:00Z","v":67884,"vw":11.686977},{"c":11.65,"h":11.6968,"l":11.5254,"n":390,"o":11.69,"t":"2025-12-15T05:00:00Z","v":59534,"vw":11.574928},{"c":11.37,"h":11.58,"l":11.3244,"n":578,"o":11.58,"t":"2025-12-16T05:00:00Z","v":72439,"vw":11.377261},{"c":11.5746,"h":11.5746,"l":11.4,"n":321,"o":11.45,"t":"2025-12-17T05:00:00Z","v":25198,"vw":11.478025},{"c":11.455,"h":11.55,"l":11.4,"n":293,"o":11.55,"t":"2025-12-18T05:00:00Z","v":27945,"vw":11.455739},{"c":11.52,"h":11.53,"l":11.41,"n":372,"o":11.41,"t":"2025-12-19T05:00:00Z","v":44976,"vw":11.475415},{"c":11.57,"h":11.6,"l":11.531,"n":354,"o":11.57,"t":"2025-12-22T05:00:00Z","v":49958,"vw":11.577635},{"c":11.64,"h":11.6848,"l":11.58,"n":261,"o":11.58,"t":"2025-12-23T05:00:00Z","v":36957,"vw":11.648914},{"c":11.6491,"h":11.6999,"l":11.6487,"n":229,"o":11.65,"t":"2025-12-24T05:00:00Z","v":21462,"vw":11.670923},{"c":11.57,"h":11.65,"l":11.54,"n":314,"o":11.65,"t":"2025-12-26T05:00:00Z","v":28238,"vw":11.5857},{"c":11.72,"h":11.75,"l":11.61,"n":599,"o":11.63,"t":"2025-12-29T05:00:00Z","v":65565,"vw":11.692646},{"c":11.72,"h":11.7699,"l":11.7019,"n":250,"o":11.75,"t":"2025-12-30T05:00:00Z","v":14837,"vw":11.730402},{"c":11.71,"h":11.7106,"l":11.67,"n":250,"o":11.71,"t":"2025-12-31T05:00:00Z","v":20070,"vw":11.684408},{"c":11.74,"h":11.77,"l":11.6118,"n":353,"o":11.66,"t":"2026-01-02T05:00:00Z","v":43630,"vw":11.705861},{"c":12.01,"h":12.018,"l":11.775,"n":687,"o":11.91,"t":"2026-01-05T05:00:00Z","v":59382,"vw":11.949383},{"c":11.63,"h":11.98,"l":11.63,"n":526,"o":11.98,"t":"2026-01-06T05:00:00Z","v":32926,"vw":11.811464},{"c":11.45,"h":11.67,"l":11.4084,"n":618,"o":11.67,"t":"2026-01-07T05:00:00Z","v":46173,"vw":11.47462},{"c":11.77,"h":11.84,"l":11.44,"n":401,"o":11.45,"t":"2026-01-08T05:00:00Z","v":35657,"vw":11.628627},{"c":11.88,"h":11.9,"l":11.71,"n":432,"o":11.71,"t":"2026-01-09T05:00:00Z","v":37754,"vw":11.822155},{"c":11.83,"h":11.91,"l":11.75,"n":521,"o":11.82,"t":"2026-01-12T05:00:00Z","v":65195,"vw":11.809656},{"c":12.02,"h":12.07,"l":11.85,"n":357,"o":11.85,"t":"2026-01-13T05:00:00Z","v":49538,"vw":12.01403},{"c":12.33,"h":12.48,"l":12.04,"n":614,"o":12.04,"t":"2026-01-14T05:00:00Z","v":56219,"vw":12.337714},{"c":12.17,"h":12.27,"l":12.14,"n":488,"o":12.17,"t":"2026-01-15T05:00:00Z","v":54692,"vw":12.221641},{"c":12.2586,"h":12.28,"l":12.155,"n":387,"o":12.155,"t":"2026-01-16T05:00:00Z","v":45583,"vw":12.221748},{"c":12.27,"h":12.382,"l":12.27,"n":652,"o":12.32,"t":"2026-01-20T05:00:00Z","v":268851,"vw":12.298559},{"c":12.58,"h":12.5999,"l":12.41,"n":532,"o":12.41,"t":"2026-01-21T05:00:00Z","v":60384,"vw":12.557267},{"c":12.4224,"h":12.46,"l":12.29,"n":629,"o":12.46,"t":"2026-01-22T05:00:00Z","v":75649,"vw":12.402408},{"c":12.5,"h":12.59,"l":12.48,"n":632,"o":12.48,"t":"2026-01-23T05:00:00Z","v":65176,"vw":12.533236},{"c":12.55,"h":12.74,"l":12.4826,"n":541,"o":12.74,"t":"2026-01-26T05:00:00Z","v":77648,"vw":12.557151},{"c":12.64,"h":12.67,"l":12.55,"n":388,"o":12.55,"t":"2026-01-27T05:00:00Z","v":39057,"vw":12.624429},{"c":12.75,"h":12.762,"l":12.68,"n":346,"o":12.72,"t":"2026-01-28T05:00:00Z","v":23451,"vw":12.72633},{"c":12.85,"h":13,"l":12.765,"n":515,"o":12.8,"t":"2026-01-29T05:00:00Z","v":68556,"vw":12.880271},{"c":12.893,"h":12.9538,"l":12.6,"n":744,"o":12.6,"t":"2026-01-30T05:00:00Z","v":121637,"vw":12.770912},{"c":12.68,"h":12.85,"l":12.64,"n":671,"o":12.85,"t":"2026-02-02T05:00:00Z","v":80127,"vw":12.73277},{"c":13.0717,"h":13.135,"l":12.68,"n":565,"o":12.68,"t":"2026-02-03T05:00:00Z","v":70576,"vw":13.004837},{"c":13.35,"h":13.35,"l":13.04,"n":590,"o":13.04,"t":"2026-02-04T05:00:00Z","v":76742,"vw":13.244614},{"c":13.055,"h":13.105,"l":12.93,"n":638,"o":13.02,"t":"2026-02-05T05:00:00Z","v":84334,"vw":13.015092},{"c":13.32,"h":13.3267,"l":13.05,"n":682,"o":13.05,"t":"2026-02-06T05:00:00Z","v":57751,"vw":13.232437},{"c":13.38,"h":13.41,"l":13.24,"n":566,"o":13.31,"t":"2026-02-09T05:00:00Z","v":65962,"vw":13.298966},{"c":13.385,"h":13.46,"l":13.32,"n":460,"o":13.46,"t":"2026-02-10T05:00:00Z","v":28276,"vw":13.375443},{"c":13.645,"h":13.73,"l":13.5,"n":675,"o":13.5,"t":"2026-02-11T05:00:00Z","v":95205,"vw":13.647809},{"c":13.08,"h":13.46,"l":13.08,"n":601,"o":13.4,"t":"2026-02-12T05:00:00Z","v":69012,"vw":13.314739},{"c":12.99,"h":13.184,"l":12.952,"n":954,"o":13.06,"t":"2026-02-13T05:00:00Z","v":114892,"vw":13.022874},{"c":12.81,"h":13,"l":12.7047,"n":999,"o":13,"t":"2026-02-17T05:00:00Z","v":153596,"vw":12.777084},{"c":13.18,"h":13.2,"l":12.9455,"n":682,"o":13,"t":"2026-02-18T05:00:00Z","v":98726,"vw":13.113928},{"c":13.07,"h":13.23,"l":13.05,"n":613,"o":13.23,"t":"2026-02-19T05:00:00Z","v":91342,"vw":13.104228},{"c":12.83,"h":13.05,"l":12.7403,"n":929,"o":13.05,"t":"2026-02-20T05:00:00Z","v":93478,"vw":12.831616},{"c":13.02,"h":13.09,"l":12.88,"n":635,"o":12.9,"t":"2026-02-23T05:00:00Z","v":285579,"vw":13.017696},{"c":12.94,"h":13.07,"l":12.88,"n":577,"o":13.07,"t":"2026-02-24T05:00:00Z","v":89765,"vw":12.937282},{"c":12.913,"h":13.06,"l":12.8,"n":658,"o":13.06,"t":"2026-02-25T05:00:00Z","v":94934,"vw":12.896928},{"c":12.823,"h":12.975,"l":12.75,"n":405,"o":12.8,"t":"2026-02-26T05:00:00Z","v":50751,"vw":12.865031},{"c":13.12,"h":13.12,"l":12.91,"n":899,"o":12.94,"t":"2026-02-27T05:00:00Z","v":2359962,"vw":13.107775},{"c":13.23,"h":13.57,"l":13.13,"n":814,"o":13.57,"t":"2026-03-02T05:00:00Z","v":110123,"vw":13.24011},{"c":13.06,"h":13.37,"l":12.94,"n":633,"o":13.37,"t":"2026-03-03T05:00:00Z","v":82954,"vw":13.057652},{"c":12.89,"h":12.98,"l":12.74,"n":858,"o":12.87,"t":"2026-03-04T05:00:00Z","v":162595,"vw":12.871434},{"c":12.87,"h":12.95,"l":12.8001,"n":419,"o":12.85,"t":"2026-03-05T05:00:00Z","v":47590,"vw":12.855936},{"c":12.94,"h":13.09,"l":12.84,"n":618,"o":13,"t":"2026-03-06T05:00:00Z","v":77840,"vw":12.930454},{"c":12.89,"h":13.08,"l":12.8,"n":699,"o":13.02,"t":"2026-03-09T04:00:00Z","v":123337,"vw":12.918941},{"c":12.74,"h":12.87,"l":12.71,"n":804,"o":12.77,"t":"2026-03-10T04:00:00Z","v":119659,"vw":12.763151},{"c":13,"h":13,"l":12.76,"n":357,"o":12.76,"t":"2026-03-11T04:00:00Z","v":69360,"vw":12.927289},{"c":13.07,"h":13.09,"l":12.9369,"n":925,"o":13,"t":"2026-03-12T04:00:00Z","v":109488,"vw":13.042522},{"c":13.16,"h":13.16,"l":13.01,"n":650,"o":13.1,"t":"2026-03-13T04:00:00Z","v":131848,"vw":13.117886},{"c":13.27,"h":13.28,"l":13.09,"n":583,"o":13.09,"t":"2026-03-16T04:00:00Z","v":120056,"vw":13.237796},{"c":13.31,"h":13.43,"l":13.24,"n":1033,"o":13.33,"t":"2026-03-17T04:00:00Z","v":3150401,"vw":13.315197},{"c":13.27,"h":13.41,"l":13.25,"n":502,"o":13.4,"t":"2026-03-18T04:00:00Z","v":123472,"vw":13.360906},{"c":13.25,"h":13.2602,"l":13.0254,"n":780,"o":13.16,"t":"2026-03-19T04:00:00Z","v":199770,"vw":13.224338},{"c":13.3,"h":13.4,"l":13.27,"n":840,"o":13.31,"t":"2026-03-20T04:00:00Z","v":108261,"vw":13.329968},{"c":13.37,"h":13.38,"l":12.89,"n":795,"o":12.92,"t":"2026-03-23T04:00:00Z","v":153859,"vw":13.1995},{"c":13.6,"h":13.77,"l":13.35,"n":757,"o":13.35,"t":"2026-03-24T04:00:00Z","v":129867,"vw":13.631356},{"c":13.51,"h":13.59,"l":13.49,"n":497,"o":13.5,"t":"2026-03-25T04:00:00Z","v":61906,"vw":13.534576},{"c":13.51,"h":13.5299,"l":13.375,"n":483,"o":13.5,"t":"2026-03-26T04:00:00Z","v":103224,"vw":13.447855},{"c":13.86,"h":13.86,"l":13.49,"n":872,"o":13.54,"t":"2026-03-27T04:00:00Z","v":175595,"vw":13.756438},{"c":13.87,"h":14.14,"l":13.8,"n":1164,"o":13.96,"t":"2026-03-30T04:00:00Z","v":232807,"vw":13.962287},{"c":13.75,"h":13.99,"l":13.5123,"n":867,"o":13.97,"t":"2026-03-31T04:00:00Z","v":146034,"vw":13.805442},{"c":13.16,"h":13.6,"l":13.03,"n":1311,"o":13.2,"t":"2026-04-01T04:00:00Z","v":293519,"vw":13.204297},{"c":13.02,"h":13.42,"l":12.9444,"n":947,"o":13.3,"t":"2026-04-02T04:00:00Z","v":208562,"vw":13.136042},{"c":13.25,"h":13.25,"l":12.95,"n":1033,"o":13.03,"t":"2026-04-06T04:00:00Z","v":181780,"vw":13.089441},{"c":13.3,"h":13.3949,"l":13.1401,"n":872,"o":13.35,"t":"2026-04-07T04:00:00Z","v":157338,"vw":13.26513},{"c":12.68,"h":12.72,"l":12.3,"n":1530,"o":12.6,"t":"2026-04-08T04:00:00Z","v":395755,"vw":12.552732},{"c":12.57,"h":12.8588,"l":12.5,"n":781,"o":12.72,"t":"2026-04-09T04:00:00Z","v":143908,"vw":12.643205},{"c":12.41,"h":12.55,"l":12.345,"n":956,"o":12.5,"t":"2026-04-10T04:00:00Z","v":119144,"vw":12.402402},{"c":12.44,"h":12.61,"l":12.325,"n":741,"o":12.61,"t":"2026-04-13T04:00:00Z","v":94592,"vw":12.445071},{"c":12.15,"h":12.29,"l":11.98,"n":1168,"o":12.29,"t":"2026-04-14T04:00:00Z","v":171836,"vw":12.067441},{"c":12.17,"h":12.215,"l":11.99,"n":659,"o":12.15,"t":"2026-04-15T04:00:00Z","v":117634,"vw":12.105335},{"c":12.26,"h":12.32,"l":12.09,"n":527,"o":12.09,"t":"2026-04-16T04:00:00Z","v":131311,"vw":12.266696},{"c":11.85,"h":11.9,"l":11.55,"n":1310,"o":11.86,"t":"2026-04-17T04:00:00Z","v":228978,"vw":11.693541},{"c":11.92,"h":12.025,"l":11.87,"n":924,"o":11.96,"t":"2026-04-20T04:00:00Z","v":158914,"vw":11.96885},{"c":12,"h":12,"l":11.86,"n":602,"o":11.99,"t":"2026-04-21T04:00:00Z","v":58136,"vw":11.937495},{"c":12.03,"h":12.08,"l":11.97,"n":410,"o":12.04,"t":"2026-04-22T04:00:00Z","v":51552,"vw":12.019497},{"c":12.01,"h":12.03,"l":11.93,"n":419,"o":11.97,"t":"2026-04-23T04:00:00Z","v":57229,"vw":11.990589},{"c":11.94,"h":12.02,"l":11.86,"n":669,"o":12.02,"t":"2026-04-24T04:00:00Z","v":63962,"vw":11.914943},{"c":11.91,"h":12.0834,"l":11.88,"n":551,"o":11.88,"t":"2026-04-27T04:00:00Z","v":94392,"vw":11.969231},{"c":12.11,"h":12.1699,"l":12.02,"n":437,"o":12.05,"t":"2026-04-28T04:00:00Z","v":58287,"vw":12.110399},{"c":12.33,"h":12.33,"l":12.15,"n":525,"o":12.24,"t":"2026-04-29T04:00:00Z","v":94082,"vw":12.264563},{"c":12.25,"h":12.26,"l":12.1,"n":663,"o":12.17,"t":"2026-04-30T04:00:00Z","v":93846,"vw":12.216791},{"c":12.193,"h":12.23,"l":12.12,"n":625,"o":12.14,"t":"2026-05-01T04:00:00Z","v":95785,"vw":12.176128},{"c":12.2,"h":12.2699,"l":11.9657,"n":521,"o":12.15,"t":"2026-05-04T04:00:00Z","v":49972,"vw":12.168999},{"c":12.29,"h":12.32,"l":12.14,"n":349,"o":12.14,"t":"2026-05-05T04:00:00Z","v":39768,"vw":12.275736},{"c":11.91,"h":12.01,"l":11.78,"n":1034,"o":12.01,"t":"2026-05-06T04:00:00Z","v":163474,"vw":11.863928},{"c":11.7,"h":11.7,"l":11.49,"n":764,"o":11.59,"t":"2026-05-07T04:00:00Z","v":112671,"vw":11.587051},{"c":11.52,"h":11.67,"l":11.48,"n":852,"o":11.67,"t":"2026-05-08T04:00:00Z","v":58755,"vw":11.535441},{"c":11.85,"h":11.85,"l":11.63,"n":619,"o":11.66,"t":"2026-05-11T04:00:00Z","v":109832,"vw":11.72466},{"c":11.89,"h":11.9,"l":11.82,"n":387,"o":11.9,"t":"2026-05-12T04:00:00Z","v":48597,"vw":11.858409},{"c":11.89,"h":11.91,"l":11.84,"n":427,"o":11.91,"t":"2026-05-13T04:00:00Z","v":39364,"vw":11.875855},{"c":11.83,"h":11.88,"l":11.81,"n":307,"o":11.86,"t":"2026-05-14T04:00:00Z","v":14623,"vw":11.831267},{"c":12.198,"h":12.2,"l":11.9101,"n":639,"o":11.95,"t":"2026-05-15T04:00:00Z","v":99199,"vw":12.032287},{"c":12.26,"h":12.34,"l":12,"n":636,"o":12.15,"t":"2026-05-18T04:00:00Z","v":82152,"vw":12.241214},{"c":12.37,"h":12.42,"l":12.27,"n":436,"o":12.35,"t":"2026-05-19T04:00:00Z","v":90920,"vw":12.340072},{"c":12.11,"h":12.43,"l":12.06,"n":584,"o":12.41,"t":"2026-05-20T04:00:00Z","v":67974,"vw":12.178803},{"c":11.92,"h":12.0596,"l":11.83,"n":452,"o":12.04,"t":"2026-05-21T04:00:00Z","v":41576,"vw":11.937787},{"c":11.89,"h":11.96,"l":11.8,"n":532,"o":11.89,"t":"2026-05-22T04:00:00Z","v":36191,"vw":11.908869},{"c":11.63,"h":11.94,"l":11.5601,"n":724,"o":11.83,"t":"2026-05-26T04:00:00Z","v":68387,"vw":11.666199},{"c":11.5,"h":11.5,"l":11.3,"n":592,"o":11.5,"t":"2026-05-27T04:00:00Z","v":38801,"vw":11.422524},{"c":11.32,"h":11.54,"l":11.31,"n":607,"o":11.54,"t":"2026-05-28T04:00:00Z","v":36242,"vw":11.377667},{"c":11.21,"h":11.35,"l":11.1901,"n":717,"o":11.33,"t":"2026-05-29T04:00:00Z","v":42110,"vw":11.23903},{"c":11.5,"h":11.5,"l":11.3,"n":508,"o":11.3,"t":"2026-06-01T04:00:00Z","v":39376,"vw":11.443648},{"c":11.55,"h":11.5899,"l":11.465,"n":421,"o":11.51,"t":"2026-06-02T04:00:00Z","v":27289,"vw":11.529013},{"c":11.71,"h":11.81,"l":11.6183,"n":405,"o":11.63,"t":"2026-06-03T04:00:00Z","v":41001,"vw":11.723102},{"c":11.6,"h":11.66,"l":11.55,"n":300,"o":11.65,"t":"2026-06-04T04:00:00Z","v":32319,"vw":11.618535},{"c":11.52,"h":11.62,"l":11.52,"n":487,"o":11.6,"t":"2026-06-05T04:00:00Z","v":49487,"vw":11.553369},{"c":11.68,"h":11.74,"l":11.61,"n":530,"o":11.66,"t":"2026-06-08T04:00:00Z","v":71885,"vw":11.664371},{"c":11.47,"h":11.56,"l":11.43,"n":415,"o":11.56,"t":"2026-06-09T04:00:00Z","v":33397,"vw":11.477302},{"c":11.64,"h":11.7153,"l":11.55,"n":338,"o":11.67,"t":"2026-06-10T04:00:00Z","v":20811,"vw":11.652928},{"c":11.19,"h":11.72,"l":11.19,"n":605,"o":11.68,"t":"2026-06-11T04:00:00Z","v":49563,"vw":11.427485},{"c":11.33,"h":11.43,"l":11.14,"n":542,"o":11.19,"t":"2026-06-12T04:00:00Z","v":43429,"vw":11.32905},{"c":10.92,"h":10.97,"l":10.65,"n":1182,"o":10.83,"t":"2026-06-15T04:00:00Z","v":144529,"vw":10.882803},{"c":10.96,"h":10.97,"l":10.85,"n":1655,"o":10.9,"t":"2026-06-16T04:00:00Z","v":218840,"vw":10.905577},{"c":10.83,"h":10.96,"l":10.83,"n":497,"o":10.94,"t":"2026-06-17T04:00:00Z","v":63344,"vw":10.908254},{"c":10.6,"h":10.7,"l":10.4801,"n":823,"o":10.7,"t":"2026-06-18T04:00:00Z","v":115448,"vw":10.552613},{"c":10.7,"h":10.7,"l":10.585,"n":525,"o":10.6,"t":"2026-06-22T04:00:00Z","v":49876,"vw":10.644537},{"c":10.8,"h":10.8,"l":10.69,"n":327,"o":10.7,"t":"2026-06-23T04:00:00Z","v":47965,"vw":10.735313},{"c":10.55,"h":10.65,"l":10.48,"n":609,"o":10.65,"t":"2026-06-24T04:00:00Z","v":89502,"vw":10.53334},{"c":10.5,"h":10.56,"l":10.38,"n":342,"o":10.45,"t":"2026-06-25T04:00:00Z","v":29473,"vw":10.508054},{"c":10.5,"h":10.53,"l":10.45,"n":572,"o":10.5,"t":"2026-06-26T04:00:00Z","v":97442,"vw":10.474015},{"c":10.4799,"h":10.54,"l":10.435,"n":405,"o":10.5,"t":"2026-06-29T04:00:00Z","v":41314,"vw":10.49312},{"c":10.52,"h":10.53,"l":10.43,"n":351,"o":10.46,"t":"2026-06-30T04:00:00Z","v":41905,"vw":10.476315},{"c":10.52,"h":10.5494,"l":10.475,"n":336,"o":10.53,"t":"2026-07-01T04:00:00Z","v":25787,"vw":10.509377},{"c":10.48,"h":10.575,"l":10.46,"n":298,"o":10.46,"t":"2026-07-02T04:00:00Z","v":29075,"vw":10.505512},{"c":10.45,"h":10.5,"l":10.4,"n":593,"o":10.4,"t":"2026-07-06T04:00:00Z","v":34111,"vw":10.460301},{"c":10.777,"h":10.78,"l":10.51,"n":369,"o":10.51,"t":"2026-07-07T04:00:00Z","v":30554,"vw":10.684428},{"c":10.74,"h":10.95,"l":10.68,"n":568,"o":10.95,"t":"2026-07-08T04:00:00Z","v":111891,"vw":10.781448},{"c":10.5,"h":10.65,"l":10.48,"n":553,"o":10.65,"t":"2026-07-09T04:00:00Z","v":123144,"vw":10.514009},{"c":10.56,"h":10.58,"l":10.49,"n":545,"o":10.52,"t":"2026-07-10T04:00:00Z","v":144345,"vw":10.512914},{"c":10.93,"h":10.94,"l":10.63,"n":508,"o":10.63,"t":"2026-07-13T04:00:00Z","v":67858,"vw":10.848752},{"c":10.91,"h":10.95,"l":10.88,"n":308,"o":10.94,"t":"2026-07-14T04:00:00Z","v":36690,"vw":10.918657},{"c":10.862,"h":10.947,"l":10.78,"n":449,"o":10.93,"t":"2026-07-15T04:00:00Z","v":27218,"vw":10.847747},{"c":10.88,"h":10.925,"l":10.86,"n":285,"o":10.89,"t":"2026-07-16T04:00:00Z","v":40737,"vw":10.88777},{"c":11.01,"h":11.14,"l":10.97,"n":747,"o":11.04,"t":"2026-07-17T04:00:00Z","v":103768,"vw":11.044424},{"c":11.09,"h":11.09,"l":10.94,"n":490,"o":11.03,"t":"2026-07-20T04:00:00Z","v":114575,"vw":11.017563},{"c":11.27,"h":11.27,"l":11.1199,"n":468,"o":11.16,"t":"2026-07-21T04:00:00Z","v":52243,"vw":11.212933},{"c":11.43,"h":11.43,"l":11.26,"n":313,"o":11.26,"t":"2026-07-22T04:00:00Z","v":30626,"vw":11.374252},{"c":11.46,"h":11.55,"l":11.4,"n":433,"o":11.4,"t":"2026-07-23T04:00:00Z","v":67330,"vw":11.474083},{"c":11.48,"h":11.56,"l":11.32,"n":462,"o":11.32,"t":"2026-07-24T04:00:00Z","v":64823,"vw":11.452571},{"c":11.3,"h":11.365,"l":11.16,"n":414,"o":11.16,"t":"2026-07-27T04:00:00Z","v":32661,"vw":11.315846},{"c":11.25,"h":11.3808,"l":11.16,"n":355,"o":11.33,"t":"2026-07-28T04:00:00Z","v":32928,"vw":11.237703},{"c":11.48,"h":11.5779,"l":11.43,"n":337,"o":11.56,"t":"2026-07-29T04:00:00Z","v":35802,"vw":11.489772},{"c":11.41,"h":11.42,"l":11.22,"n":337,"o":11.28,"t":"2026-07-30T04:00:00Z","v":23566,"vw":11.309092},{"c":11.26,"h":11.335,"l":11.0501,"n":663,"o":11.12,"t":"2026-07-31T04:00:00Z","v":88597,"vw":11.156641},{"c":11.25,"h":11.28,"l":11.09,"n":524,"o":11.09,"t":"2026-08-03T04:00:00Z","v":64712,"vw":11.212346},{"c":11.2,"h":11.22,"l":10.885,"n":634,"o":11,"t":"2026-08-04T04:00:00Z","v":68210,"vw":11.092562},{"c":11.07,"h":11.15,"l":11.012,"n":472,"o":11.15,"t":"2026-08-05T04:00:00Z","v":35116,"vw":11.075155},{"c":11.1,"h":11.1,"l":10.94,"n":285,"o":11.03,"t":"2026-08-06T04:00:00Z","v":16595,"vw":11.008608},{"c":11.03,"h":11.04,"l":10.9545,"n":626,"o":11.03,"t":"2026-08-07T04:00:00Z","v":32790,"vw":11.009269},{"c":11.34,"h":11.365,"l":11.05,"n":494,"o":11.05,"t":"2026-08-10T04:00:00Z","v":62102,"vw":11.265582},{"c":11.35,"h":11.41,"l":11.29,"n":459,"o":11.3399,"t":"2026-08-11T04:00:00Z","v":46947,"vw":11.345761},{"c":11.33,"h":11.33,"l":11.245,"n":379,"o":11.27,"t":"2026-08-12T04:00:00Z","v":51196,"vw":11.297541},{"c":11.18,"h":11.21,"l":11.15,"n":376,"o":11.21,"t":"2026-08-13T04:00:00Z","v":30014,"vw":11.175507},{"c":11.21,"h":11.26,"l":11.16,"n":451,"o":11.2,"t":"2026-08-14T04:00:00Z","v":34234,"vw":11.20945},{"c":11.34,"h":11.37,"l":11.2,"n":457,"o":11.21,"t":"2026-08-17T04:00:00Z","v":68668,"vw":11.296813},{"c":11.53,"h":11.53,"l":11.42,"n":355,"o":11.48,"t":"2026-08-18T04:00:00Z","v":31297,"vw":11.474115},{"c":11.5,"h":11.605,"l":11.46,"n":553,"o":11.58,"t":"2026-08-19T04:00:00Z","v":110490,"vw":11.535838},{"c":11.45,"h":11.5254,"l":11.42,"n":341,"o":11.46,"t":"2026-08-20T04:00:00Z","v":53809,"vw":11.476849},{"c":11.4,"h":11.47,"l":11.34,"n":827,"o":11.41,"t":"2026-08-21T04:00:00Z","v":111170,"vw":11.381821},{"c":11.3,"h":11.33,"l":11.19,"n":532,"o":11.24,"t":"2026-08-24T04:00:00Z","v":42574,"vw":11.257011},{"c":11.1,"h":11.21,"l":11.045,"n":448,"o":11.2,"t":"2026-08-25T04:00:00Z","v":26666,"vw":11.133492},{"c":10.88,"h":11.09,"l":10.85,"n":468,"o":10.92,"t":"2026-08-26T04:00:00Z","v":34755,"vw":10.945797},{"c":10.74,"h":10.82,"l":10.715,"n":584,"o":10.82,"t":"2026-08-27T04:00:00Z","v":65305,"vw":10.769563},{"c":10.7,"h":10.76,"l":10.67,"n":671,"o":10.76,"t":"2026-08-28T04:00:00Z","v":70897,"vw":10.703489},{"c":10.94,"h":10.9401,"l":10.8,"n":421,"o":10.8,"t":"2026-08-31T04:00:00Z","v":32677,"vw":10.891296},{"c":11.1,"h":11.1,"l":10.99,"n":383,"o":11.07,"t":"2026-09-01T04:00:00Z","v":50954,"vw":11.048229},{"c":11.09,"h":11.09,"l":11.01,"n":391,"o":11.04,"t":"2026-09-02T04:00:00Z","v":50257,"vw":11.046122},{"c":10.91,"h":11.06,"l":10.91,"n":460,"o":11.06,"t":"2026-09-03T04:00:00Z","v":52503,"vw":10.990323},{"c":10.8,"h":10.9,"l":10.8,"n":518,"o":10.81,"t":"2026-09-04T04:00:00Z","v":81153,"vw":10.844885},{"c":10.87,"h":11.0199,"l":10.8,"n":408,"o":10.85,"t":"2026-09-08T04:00:00Z","v":44700,"vw":10.897138},{"c":11.04,"h":11.08,"l":10.96,"n":309,"o":10.96,"t":"2026-09-09T04:00:00Z","v":23187,"vw":11.036424},{"c":11,"h":11.08,"l":10.97,"n":269,"o":11.08,"t":"2026-09-10T04:00:00Z","v":52856,"vw":11.015714},{"c":11.12,"h":11.12,"l":10.99,"n":616,"o":11,"t":"2026-09-11T04:00:00Z","v":99746,"vw":11.050514},{"c":11.01,"h":11.25,"l":11.01,"n":545,"o":11.25,"t":"2026-09-14T04:00:00Z","v":98978,"vw":11.125424},{"c":11.21,"h":11.25,"l":11.1,"n":268,"o":11.1,"t":"2026-09-15T04:00:00Z","v":30617,"vw":11.203762},{"c":10.95,"h":11.15,"l":10.92,"n":556,"o":11.15,"t":"2026-09-16T04:00:00Z","v":120747,"vw":11.028978},{"c":10.88,"h":10.93,"l":10.76,"n":406,"o":10.76,"t":"2026-09-17T04:00:00Z","v":75294,"vw":10.824516},{"c":10.9,"h":10.92,"l":10.82,"n":371,"o":10.82,"t":"2026-09-18T04:00:00Z","v":31416,"vw":10.878299},{"c":10.66,"h":10.85,"l":10.61,"n":1021,"o":10.85,"t":"2026-09-21T04:00:00Z","v":88307,"vw":10.693507},{"c":10.68,"h":10.7199,"l":10.532,"n":492,"o":10.54,"t":"2026-09-22T04:00:00Z","v":147523,"vw":10.630519},{"c":10.8,"h":10.87,"l":10.7215,"n":333,"o":10.75,"t":"2026-09-23T04:00:00Z","v":46707,"vw":10.81413},{"c":10.87,"h":10.98,"l":10.79,"n":352,"o":10.95,"t":"2026-09-24T04:00:00Z","v":55729,"vw":10.879428},{"c":10.73,"h":10.815,"l":10.69,"n":482,"o":10.69,"t":"2026-09-25T04:00:00Z","v":90977,"vw":10.748248},{"c":10.88,"h":10.888,"l":10.8,"n":329,"o":10.86,"t":"2026-09-28T04:00:00Z","v":25544,"vw":10.840174},{"c":10.85,"h":10.85,"l":10.75,"n":245,"o":10.79,"t":"2026-09-29T04:00:00Z","v":17377,"vw":10.799209},{"c":10.88,"h":10.955,"l":10.82,"n":281,"o":10.82,"t":"2026-09-30T04:00:00Z","v":52902,"vw":10.914505},{"c":10.89,"h":10.92,"l":10.8,"n":265,"o":10.83,"t":"2026-10-01T04:00:00Z","v":39229,"vw":10.878544},{"c":10.95,"h":10.95,"l":10.8,"n":405,"o":10.8,"t":"2026-10-02T04:00:00Z","v":48197,"vw":10.90866},{"c":10.9,"h":10.945,"l":10.7958,"n":398,"o":10.85,"t":"2026-10-05T04:00:00Z","v":39107,"vw":10.896182},{"c":11,"h":11.02,"l":10.87,"n":334,"o":10.87,"t":"2026-10-06T04:00:00Z","v":47347,"vw":10.960892},{"c":10.98,"h":11.065,"l":10.9302,"n":344,"o":11.04,"t":"2026-10-07T04:00:00Z","v":23720,"vw":11.006775},{"c":11.04,"h":11.08,"l":11.04,"n":266,"o":11.07,"t":"2026-10-08T04:00:00Z","v":19124,"vw":11.063099},{"c":10.99,"h":11.095,"l":10.99,"n":414,"o":11.01,"t":"2026-10-09T04:00:00Z","v":59715,"vw":11.049803},{"c":11.18,"h":11.2,"l":11.1,"n":362,"o":11.1,"t":"2026-10-12T04:00:00Z","v":47045,"vw":11.178279},{"c":11.26,"h":11.3,"l":11.2,"n":334,"o":11.2,"t":"2026-10-13T04:00:00Z","v":36311,"vw":11.272582},{"c":11.43,"h":11.44,"l":11.305,"n":426,"o":11.34,"t":"2026-10-14T04:00:00Z","v":67851,"vw":11.375031},{"c":11.29,"h":11.5,"l":11.23,"n":257,"o":11.5,"t":"2026-10-15T04:00:00Z","v":28439,"vw":11.302901},{"c":11.48,"h":11.48,"l":11.29,"n":483,"o":11.35,"t":"2026-10-16T04:00:00Z","v":49345,"vw":11.373742},{"c":11.45,"h":11.5,"l":11.4,"n":416,"o":11.48,"t":"2026-10-19T04:00:00Z","v":33750,"vw":11.44349},{"c":11.43,"h":11.52,"l":11.29,"n":388,"o":11.46,"t":"2026-10-20T04:00:00Z","v":38339,"vw":11.382886},{"c":11.48,"h":11.48,"l":11.375,"n":365,"o":11.43,"t":"2026-10-21T04:00:00Z","v":44004,"vw":11.426338},{"c":11.3767,"h":11.52,"l":11.2301,"n":269,"o":11.52,"t":"2026-10-22T04:00:00Z","v":21758,"vw":11.336307},{"c":11.532,"h":11.58,"l":11.46,"n":566,"o":11.46,"t":"2026-10-23T04:00:00Z","v":80465,"vw":11.529633}],"volatilityBars":[{"c":10.9337,"h":10.9337,"l":10.9337,"n":1,"o":10.9337,"t":"2026-09-24T13:15:00Z","v":100,"vw":10.9337},{"c":10.925,"h":10.95,"l":10.83,"n":24,"o":10.95,"t":"2026-09-24T13:30:00Z","v":7802,"vw":10.895018},{"c":10.94,"h":10.94,"l":10.92,"n":38,"o":10.922,"t":"2026-09-24T13:45:00Z","v":7548,"vw":10.927021},{"c":10.96,"h":10.96,"l":10.94,"n":4,"o":10.94,"t":"2026-09-24T14:00:00Z","v":390,"vw":10.953333},{"c":10.965,"h":10.97,"l":10.965,"n":3,"o":10.97,"t":"2026-09-24T14:15:00Z","v":801,"vw":10.969375},{"c":10.98,"h":10.98,"l":10.9623,"n":4,"o":10.97,"t":"2026-09-24T14:30:00Z","v":538,"vw":10.968994},{"c":10.98,"h":10.98,"l":10.97,"n":8,"o":10.97,"t":"2026-09-24T14:45:00Z","v":5001,"vw":10.979},{"c":10.9601,"h":10.9601,"l":10.9601,"n":1,"o":10.9601,"t":"2026-09-24T15:00:00Z","v":1000,"vw":10.9601},{"c":10.965,"h":10.965,"l":10.95,"n":10,"o":10.95,"t":"2026-09-24T15:30:00Z","v":1422,"vw":10.960714},{"c":10.9501,"h":10.965,"l":10.9501,"n":6,"o":10.965,"t":"2026-09-24T15:45:00Z","v":449,"vw":10.958337},{"c":10.95,"h":10.97,"l":10.95,"n":2,"o":10.97,"t":"2026-09-24T16:00:00Z","v":1600,"vw":10.96875},{"c":10.85,"h":10.95,"l":10.85,"n":10,"o":10.95,"t":"2026-09-24T16:15:00Z","v":4652,"vw":10.855747},{"c":10.82,"h":10.84,"l":10.81,"n":14,"o":10.83,"t":"2026-09-24T16:30:00Z","v":1167,"vw":10.822767},{"c":10.8376,"h":10.8376,"l":10.81,"n":10,"o":10.82,"t":"2026-09-24T16:45:00Z","v":7435,"vw":10.824788},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-09-24T17:00:00Z","v":161,"vw":10.84},{"c":10.835,"h":10.835,"l":10.835,"n":1,"o":10.835,"t":"2026-09-24T18:15:00Z","v":500,"vw":10.835},{"c":10.815,"h":10.83,"l":10.8,"n":10,"o":10.83,"t":"2026-09-24T18:30:00Z","v":7504,"vw":10.806908},{"c":10.7901,"h":10.7901,"l":10.79,"n":15,"o":10.79,"t":"2026-09-24T18:45:00Z","v":1898,"vw":10.790029},{"c":10.84,"h":10.84,"l":10.82,"n":9,"o":10.84,"t":"2026-09-24T19:30:00Z","v":900,"vw":10.837778},{"c":10.84,"h":10.84,"l":10.82,"n":10,"o":10.84,"t":"2026-09-24T19:45:00Z","v":2650,"vw":10.824061},{"c":10.87,"h":10.87,"l":10.87,"n":5,"o":10.87,"t":"2026-09-24T20:00:00Z","v":348,"vw":10.87},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-09-24T23:45:00Z","v":172,"vw":10.7},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-09-25T13:15:00Z","v":475,"vw":10.79},{"c":10.73,"h":10.76,"l":10.69,"n":42,"o":10.69,"t":"2026-09-25T13:30:00Z","v":10632,"vw":10.70319},{"c":10.753,"h":10.753,"l":10.71,"n":15,"o":10.735,"t":"2026-09-25T13:45:00Z","v":3088,"vw":10.727948},{"c":10.77,"h":10.8,"l":10.765,"n":14,"o":10.77,"t":"2026-09-25T14:00:00Z","v":5952,"vw":10.76901},{"c":10.75,"h":10.78,"l":10.75,"n":12,"o":10.78,"t":"2026-09-25T14:15:00Z","v":20206,"vw":10.753947},{"c":10.75,"h":10.76,"l":10.75,"n":17,"o":10.76,"t":"2026-09-25T14:30:00Z","v":12844,"vw":10.751374},{"c":10.76,"h":10.76,"l":10.76,"n":4,"o":10.76,"t":"2026-09-25T14:45:00Z","v":251,"vw":10.76},{"c":10.78,"h":10.795,"l":10.78,"n":14,"o":10.79,"t":"2026-09-25T15:15:00Z","v":6933,"vw":10.790131},{"c":10.81,"h":10.81,"l":10.81,"n":10,"o":10.81,"t":"2026-09-25T15:30:00Z","v":3731,"vw":10.81},{"c":10.815,"h":10.815,"l":10.815,"n":2,"o":10.815,"t":"2026-09-25T15:45:00Z","v":928,"vw":10.815},{"c":10.73,"h":10.74,"l":10.73,"n":6,"o":10.74,"t":"2026-09-25T17:00:00Z","v":2375,"vw":10.730423},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-09-25T17:15:00Z","v":107,"vw":10.73},{"c":10.73,"h":10.7301,"l":10.73,"n":12,"o":10.73,"t":"2026-09-25T17:45:00Z","v":2971,"vw":10.730017},{"c":10.7551,"h":10.7551,"l":10.74,"n":9,"o":10.75,"t":"2026-09-25T18:15:00Z","v":1029,"vw":10.750287},{"c":10.73,"h":10.74,"l":10.73,"n":11,"o":10.73,"t":"2026-09-25T18:30:00Z","v":11708,"vw":10.730713},{"c":10.7401,"h":10.7514,"l":10.7401,"n":2,"o":10.7514,"t":"2026-09-25T18:45:00Z","v":1400,"vw":10.743329},{"c":10.7523,"h":10.755,"l":10.7523,"n":5,"o":10.755,"t":"2026-09-25T19:00:00Z","v":1194,"vw":10.753856},{"c":10.73,"h":10.73,"l":10.73,"n":4,"o":10.73,"t":"2026-09-25T19:15:00Z","v":108,"vw":10.73},{"c":10.73,"h":10.765,"l":10.73,"n":7,"o":10.76,"t":"2026-09-25T19:45:00Z","v":2002,"vw":10.7375},{"c":10.73,"h":10.73,"l":10.73,"n":4,"o":10.73,"t":"2026-09-25T20:00:00Z","v":371,"vw":10.73},{"c":10.9437,"h":10.9437,"l":10.9437,"n":1,"o":10.9437,"t":"2026-09-28T13:00:00Z","v":250,"vw":10.9437},{"c":10.865,"h":10.865,"l":10.86,"n":18,"o":10.86,"t":"2026-09-28T13:30:00Z","v":946,"vw":10.86117},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-09-28T13:45:00Z","v":200,"vw":10.87},{"c":10.87,"h":10.87,"l":10.87,"n":4,"o":10.87,"t":"2026-09-28T14:00:00Z","v":249,"vw":10.87},{"c":10.86,"h":10.87,"l":10.86,"n":3,"o":10.87,"t":"2026-09-28T14:30:00Z","v":201,"vw":10.865},{"c":10.87,"h":10.87,"l":10.87,"n":4,"o":10.87,"t":"2026-09-28T14:45:00Z","v":500,"vw":10.87},{"c":10.87,"h":10.8711,"l":10.87,"n":17,"o":10.87,"t":"2026-09-28T15:00:00Z","v":3357,"vw":10.870215},{"c":10.88,"h":10.888,"l":10.88,"n":3,"o":10.888,"t":"2026-09-28T15:15:00Z","v":808,"vw":10.88682},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-09-28T16:00:00Z","v":113,"vw":10.86},{"c":10.8252,"h":10.84,"l":10.8252,"n":2,"o":10.84,"t":"2026-09-28T16:15:00Z","v":1099,"vw":10.826547},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-28T17:15:00Z","v":3000,"vw":10.8},{"c":10.84,"h":10.84,"l":10.81,"n":5,"o":10.81,"t":"2026-09-28T17:30:00Z","v":2403,"vw":10.835},{"c":10.835,"h":10.835,"l":10.835,"n":1,"o":10.835,"t":"2026-09-28T17:45:00Z","v":295,"vw":10.835},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-09-28T18:30:00Z","v":507,"vw":10.86},{"c":10.835,"h":10.85,"l":10.835,"n":13,"o":10.85,"t":"2026-09-28T18:45:00Z","v":1109,"vw":10.848393},{"c":10.82,"h":10.82,"l":10.82,"n":5,"o":10.82,"t":"2026-09-28T19:00:00Z","v":395,"vw":10.82},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-09-28T19:15:00Z","v":100,"vw":10.82},{"c":10.841,"h":10.841,"l":10.82,"n":3,"o":10.82,"t":"2026-09-28T19:30:00Z","v":1126,"vw":10.837267},{"c":10.83,"h":10.87,"l":10.83,"n":21,"o":10.844,"t":"2026-09-28T19:45:00Z","v":6747,"vw":10.833074},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-09-28T20:00:00Z","v":137,"vw":10.88},{"c":10.79,"h":10.79,"l":10.79,"n":8,"o":10.79,"t":"2026-09-29T13:30:00Z","v":506,"vw":10.79},{"c":10.75,"h":10.75,"l":10.75,"n":6,"o":10.75,"t":"2026-09-29T13:45:00Z","v":2500,"vw":10.75},{"c":10.785,"h":10.785,"l":10.785,"n":1,"o":10.785,"t":"2026-09-29T14:00:00Z","v":200,"vw":10.785},{"c":10.78,"h":10.7899,"l":10.78,"n":7,"o":10.7899,"t":"2026-09-29T14:30:00Z","v":1260,"vw":10.780832},{"c":10.805,"h":10.805,"l":10.805,"n":1,"o":10.805,"t":"2026-09-29T15:15:00Z","v":395,"vw":10.805},{"c":10.82,"h":10.82,"l":10.82,"n":4,"o":10.82,"t":"2026-09-29T15:30:00Z","v":131,"vw":10.82},{"c":10.82,"h":10.8299,"l":10.82,"n":2,"o":10.8299,"t":"2026-09-29T16:15:00Z","v":298,"vw":10.82495},{"c":10.82,"h":10.82,"l":10.82,"n":3,"o":10.82,"t":"2026-09-29T17:15:00Z","v":225,"vw":10.82},{"c":10.8195,"h":10.8195,"l":10.8194,"n":4,"o":10.8194,"t":"2026-09-29T18:00:00Z","v":2820,"vw":10.819489},{"c":10.82,"h":10.82,"l":10.7977,"n":2,"o":10.7977,"t":"2026-09-29T18:15:00Z","v":410,"vw":10.803139},{"c":10.8,"h":10.8,"l":10.79,"n":8,"o":10.8,"t":"2026-09-29T18:30:00Z","v":1513,"vw":10.799258},{"c":10.78,"h":10.79,"l":10.78,"n":6,"o":10.79,"t":"2026-09-29T19:00:00Z","v":1006,"vw":10.786075},{"c":10.82,"h":10.82,"l":10.815,"n":4,"o":10.815,"t":"2026-09-29T19:30:00Z","v":2232,"vw":10.819484},{"c":10.815,"h":10.82,"l":10.815,"n":4,"o":10.82,"t":"2026-09-29T19:45:00Z","v":2210,"vw":10.815455},{"c":10.85,"h":10.85,"l":10.85,"n":4,"o":10.85,"t":"2026-09-29T20:00:00Z","v":197,"vw":10.85},{"c":10.87,"h":10.9,"l":10.82,"n":30,"o":10.82,"t":"2026-09-30T13:30:00Z","v":4818,"vw":10.846756},{"c":10.89,"h":10.91,"l":10.88,"n":11,"o":10.88,"t":"2026-09-30T13:45:00Z","v":8627,"vw":10.890049},{"c":10.905,"h":10.905,"l":10.905,"n":1,"o":10.905,"t":"2026-09-30T14:15:00Z","v":100,"vw":10.905},{"c":10.9062,"h":10.9062,"l":10.9,"n":2,"o":10.9,"t":"2026-09-30T14:30:00Z","v":600,"vw":10.901033},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-09-30T14:45:00Z","v":826,"vw":10.9},{"c":10.9,"h":10.9,"l":10.89,"n":3,"o":10.89,"t":"2026-09-30T15:00:00Z","v":1099,"vw":10.898834},{"c":10.9052,"h":10.91,"l":10.9052,"n":3,"o":10.91,"t":"2026-09-30T15:30:00Z","v":501,"vw":10.90616},{"c":10.9259,"h":10.9259,"l":10.9259,"n":1,"o":10.9259,"t":"2026-09-30T15:45:00Z","v":100,"vw":10.9259},{"c":10.925,"h":10.925,"l":10.925,"n":1,"o":10.925,"t":"2026-09-30T16:15:00Z","v":250,"vw":10.925},{"c":10.92,"h":10.95,"l":10.92,"n":21,"o":10.94,"t":"2026-09-30T16:45:00Z","v":7690,"vw":10.934216},{"c":10.94,"h":10.94,"l":10.94,"n":2,"o":10.94,"t":"2026-09-30T17:00:00Z","v":111,"vw":10.94},{"c":10.955,"h":10.955,"l":10.955,"n":1,"o":10.955,"t":"2026-09-30T17:45:00Z","v":1000,"vw":10.955},{"c":10.94,"h":10.94,"l":10.94,"n":5,"o":10.94,"t":"2026-09-30T18:30:00Z","v":2123,"vw":10.94},{"c":10.9399,"h":10.95,"l":10.9399,"n":6,"o":10.95,"t":"2026-09-30T18:45:00Z","v":6657,"vw":10.940103},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-09-30T19:15:00Z","v":781,"vw":10.92},{"c":10.9,"h":10.92,"l":10.895,"n":11,"o":10.92,"t":"2026-09-30T19:30:00Z","v":808,"vw":10.902994},{"c":10.91,"h":10.94,"l":10.91,"n":7,"o":10.94,"t":"2026-09-30T19:45:00Z","v":6737,"vw":10.939501},{"c":10.7,"h":10.88,"l":10.7,"n":10,"o":10.88,"t":"2026-09-30T20:00:00Z","v":7345,"vw":10.735451},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-30T22:30:00Z","v":1000,"vw":10.9},{"c":10.82,"h":10.82,"l":10.82,"n":2,"o":10.82,"t":"2026-10-01T11:00:00Z","v":900,"vw":10.82},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-01T13:15:00Z","v":779,"vw":10.87},{"c":10.83,"h":10.83,"l":10.8,"n":20,"o":10.83,"t":"2026-10-01T13:30:00Z","v":3645,"vw":10.813858},{"c":10.87,"h":10.87,"l":10.87,"n":3,"o":10.87,"t":"2026-10-01T13:45:00Z","v":400,"vw":10.87},{"c":10.85,"h":10.8998,"l":10.85,"n":4,"o":10.8998,"t":"2026-10-01T14:00:00Z","v":719,"vw":10.885571},{"c":10.875,"h":10.875,"l":10.875,"n":1,"o":10.875,"t":"2026-10-01T14:15:00Z","v":100,"vw":10.875},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-01T14:30:00Z","v":230,"vw":10.89},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-01T15:00:00Z","v":230,"vw":10.88},{"c":10.885,"h":10.9076,"l":10.885,"n":10,"o":10.9076,"t":"2026-10-01T15:15:00Z","v":1163,"vw":10.888117},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-01T15:30:00Z","v":974,"vw":10.9},{"c":10.895,"h":10.9,"l":10.89,"n":14,"o":10.89,"t":"2026-10-01T15:45:00Z","v":2380,"vw":10.892074},{"c":10.905,"h":10.905,"l":10.905,"n":1,"o":10.905,"t":"2026-10-01T16:15:00Z","v":428,"vw":10.905},{"c":10.88,"h":10.92,"l":10.88,"n":4,"o":10.92,"t":"2026-10-01T16:45:00Z","v":9651,"vw":10.890052},{"c":10.895,"h":10.895,"l":10.895,"n":1,"o":10.895,"t":"2026-10-01T17:00:00Z","v":120,"vw":10.895},{"c":10.86,"h":10.86,"l":10.85,"n":8,"o":10.86,"t":"2026-10-01T17:30:00Z","v":1970,"vw":10.858955},{"c":10.905,"h":10.905,"l":10.85,"n":13,"o":10.85,"t":"2026-10-01T17:45:00Z","v":5848,"vw":10.869842},{"c":10.905,"h":10.905,"l":10.905,"n":3,"o":10.905,"t":"2026-10-01T18:15:00Z","v":355,"vw":10.905},{"c":10.8993,"h":10.8993,"l":10.8993,"n":1,"o":10.8993,"t":"2026-10-01T18:30:00Z","v":100,"vw":10.8993},{"c":10.895,"h":10.895,"l":10.895,"n":1,"o":10.895,"t":"2026-10-01T19:00:00Z","v":186,"vw":10.895},{"c":10.8901,"h":10.8901,"l":10.89,"n":13,"o":10.89,"t":"2026-10-01T19:15:00Z","v":3600,"vw":10.890056},{"c":10.9,"h":10.9,"l":10.89,"n":2,"o":10.89,"t":"2026-10-01T19:30:00Z","v":325,"vw":10.8956},{"c":10.89,"h":10.919,"l":10.89,"n":20,"o":10.9,"t":"2026-10-01T19:45:00Z","v":3671,"vw":10.897579},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-01T23:45:00Z","v":100,"vw":10.91},{"c":10.895,"h":10.8954,"l":10.8,"n":20,"o":10.8,"t":"2026-10-02T13:30:00Z","v":1070,"vw":10.870263},{"c":10.85,"h":10.94,"l":10.85,"n":9,"o":10.92,"t":"2026-10-02T14:00:00Z","v":5884,"vw":10.901421},{"c":10.8641,"h":10.8751,"l":10.85,"n":26,"o":10.87,"t":"2026-10-02T14:15:00Z","v":4919,"vw":10.85876},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-02T14:30:00Z","v":637,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":4,"o":10.9,"t":"2026-10-02T14:45:00Z","v":1844,"vw":10.9},{"c":10.91,"h":10.9201,"l":10.9,"n":32,"o":10.91,"t":"2026-10-02T15:15:00Z","v":9810,"vw":10.91662},{"c":10.91,"h":10.91,"l":10.91,"n":7,"o":10.91,"t":"2026-10-02T15:30:00Z","v":900,"vw":10.91},{"c":10.91,"h":10.91,"l":10.91,"n":5,"o":10.91,"t":"2026-10-02T15:45:00Z","v":204,"vw":10.91},{"c":10.91,"h":10.92,"l":10.91,"n":3,"o":10.92,"t":"2026-10-02T16:00:00Z","v":1995,"vw":10.917293},{"c":10.93,"h":10.93,"l":10.92,"n":5,"o":10.92,"t":"2026-10-02T17:45:00Z","v":346,"vw":10.925},{"c":10.935,"h":10.9396,"l":10.935,"n":3,"o":10.9396,"t":"2026-10-02T19:00:00Z","v":1902,"vw":10.936211},{"c":10.925,"h":10.935,"l":10.925,"n":16,"o":10.935,"t":"2026-10-02T19:15:00Z","v":1282,"vw":10.932253},{"c":10.93,"h":10.93,"l":10.925,"n":3,"o":10.925,"t":"2026-10-02T19:30:00Z","v":1121,"vw":10.929554},{"c":10.91,"h":10.95,"l":10.91,"n":52,"o":10.94,"t":"2026-10-02T19:45:00Z","v":14420,"vw":10.917807},{"c":10.95,"h":10.95,"l":10.95,"n":4,"o":10.95,"t":"2026-10-02T20:00:00Z","v":193,"vw":10.95},{"c":10.825,"h":10.8897,"l":10.825,"n":28,"o":10.85,"t":"2026-10-05T13:30:00Z","v":4573,"vw":10.844869},{"c":10.83,"h":10.83,"l":10.7958,"n":14,"o":10.7958,"t":"2026-10-05T13:45:00Z","v":1857,"vw":10.803913},{"c":10.875,"h":10.875,"l":10.8701,"n":6,"o":10.8701,"t":"2026-10-05T14:00:00Z","v":1931,"vw":10.872454},{"c":10.88,"h":10.885,"l":10.87,"n":7,"o":10.87,"t":"2026-10-05T14:15:00Z","v":1044,"vw":10.88118},{"c":10.8501,"h":10.87,"l":10.8501,"n":5,"o":10.87,"t":"2026-10-05T14:30:00Z","v":842,"vw":10.858362},{"c":10.9,"h":10.9,"l":10.85,"n":6,"o":10.855,"t":"2026-10-05T14:45:00Z","v":821,"vw":10.876066},{"c":10.93,"h":10.93,"l":10.89,"n":7,"o":10.89,"t":"2026-10-05T15:00:00Z","v":3400,"vw":10.905603},{"c":10.921,"h":10.93,"l":10.91,"n":18,"o":10.93,"t":"2026-10-05T15:30:00Z","v":5981,"vw":10.922407},{"c":10.92,"h":10.92,"l":10.92,"n":4,"o":10.92,"t":"2026-10-05T15:45:00Z","v":601,"vw":10.92},{"c":10.93,"h":10.93,"l":10.925,"n":4,"o":10.925,"t":"2026-10-05T16:00:00Z","v":1113,"vw":10.92685},{"c":10.9,"h":10.9363,"l":10.9,"n":6,"o":10.9363,"t":"2026-10-05T16:15:00Z","v":1460,"vw":10.919971},{"c":10.9287,"h":10.9287,"l":10.915,"n":3,"o":10.915,"t":"2026-10-05T16:30:00Z","v":2451,"vw":10.919753},{"c":10.915,"h":10.915,"l":10.915,"n":1,"o":10.915,"t":"2026-10-05T16:45:00Z","v":192,"vw":10.915},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-10-05T17:00:00Z","v":201,"vw":10.91},{"c":10.9,"h":10.91,"l":10.9,"n":18,"o":10.91,"t":"2026-10-05T17:15:00Z","v":5361,"vw":10.909605},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-05T17:45:00Z","v":109,"vw":10.92},{"c":10.94,"h":10.945,"l":10.94,"n":6,"o":10.945,"t":"2026-10-05T18:15:00Z","v":487,"vw":10.943436},{"c":10.93,"h":10.93,"l":10.93,"n":4,"o":10.93,"t":"2026-10-05T18:45:00Z","v":243,"vw":10.93},{"c":10.915,"h":10.915,"l":10.915,"n":1,"o":10.915,"t":"2026-10-05T19:00:00Z","v":500,"vw":10.915},{"c":10.9353,"h":10.9353,"l":10.921,"n":5,"o":10.921,"t":"2026-10-05T19:15:00Z","v":500,"vw":10.92946},{"c":10.92,"h":10.93,"l":10.9,"n":5,"o":10.93,"t":"2026-10-05T19:45:00Z","v":2905,"vw":10.914138},{"c":10.9,"h":10.9,"l":10.9,"n":6,"o":10.9,"t":"2026-10-05T20:00:00Z","v":269,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":6,"o":10.9,"t":"2026-10-06T11:45:00Z","v":1077,"vw":10.9},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-06T12:15:00Z","v":1002,"vw":10.82},{"c":10.92,"h":10.92,"l":10.87,"n":15,"o":10.87,"t":"2026-10-06T13:30:00Z","v":10954,"vw":10.913377},{"c":10.9,"h":10.92,"l":10.89,"n":8,"o":10.92,"t":"2026-10-06T13:45:00Z","v":1695,"vw":10.90553},{"c":10.94,"h":10.94,"l":10.91,"n":20,"o":10.91,"t":"2026-10-06T14:00:00Z","v":2983,"vw":10.92419},{"c":10.96,"h":10.96,"l":10.935,"n":13,"o":10.94,"t":"2026-10-06T14:15:00Z","v":1798,"vw":10.952124},{"c":10.97,"h":10.97,"l":10.954,"n":5,"o":10.954,"t":"2026-10-06T14:30:00Z","v":1242,"vw":10.958181},{"c":10.955,"h":10.955,"l":10.955,"n":1,"o":10.955,"t":"2026-10-06T14:45:00Z","v":180,"vw":10.955},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-06T15:00:00Z","v":1274,"vw":10.96},{"c":10.9501,"h":10.97,"l":10.9501,"n":7,"o":10.97,"t":"2026-10-06T15:15:00Z","v":4932,"vw":10.968378},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-06T15:30:00Z","v":900,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-06T15:45:00Z","v":134,"vw":10.97},{"c":10.985,"h":10.985,"l":10.985,"n":1,"o":10.985,"t":"2026-10-06T16:00:00Z","v":1000,"vw":10.985},{"c":11.005,"h":11.005,"l":11,"n":40,"o":11,"t":"2026-10-06T16:15:00Z","v":5240,"vw":11.000577},{"c":11.015,"h":11.015,"l":11.015,"n":9,"o":11.015,"t":"2026-10-06T16:45:00Z","v":1709,"vw":11.015},{"c":11.01,"h":11.02,"l":11.01,"n":5,"o":11.02,"t":"2026-10-06T17:15:00Z","v":1064,"vw":11.017953},{"c":11.0101,"h":11.0101,"l":11.01,"n":2,"o":11.01,"t":"2026-10-06T17:30:00Z","v":400,"vw":11.01005},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-06T17:45:00Z","v":104,"vw":11.01},{"c":11.01,"h":11.01,"l":11.01,"n":4,"o":11.01,"t":"2026-10-06T18:00:00Z","v":1002,"vw":11.01},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-06T18:15:00Z","v":100,"vw":11},{"c":11,"h":11,"l":10.99,"n":8,"o":10.995,"t":"2026-10-06T18:45:00Z","v":957,"vw":10.995136},{"c":10.9991,"h":10.9991,"l":10.991,"n":4,"o":10.991,"t":"2026-10-06T19:00:00Z","v":923,"vw":10.993757},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-06T19:15:00Z","v":2846,"vw":11.01},{"c":10.976,"h":10.976,"l":10.976,"n":1,"o":10.976,"t":"2026-10-06T19:30:00Z","v":100,"vw":10.976},{"c":10.97,"h":10.98,"l":10.97,"n":9,"o":10.98,"t":"2026-10-06T19:45:00Z","v":605,"vw":10.974524},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-10-06T20:00:00Z","v":556,"vw":11},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-06T20:30:00Z","v":500,"vw":11.02},{"c":11.14,"h":11.14,"l":11.02,"n":7,"o":11.02,"t":"2026-10-07T11:00:00Z","v":800,"vw":11.111384},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-07T11:15:00Z","v":151,"vw":11.09},{"c":11.13,"h":11.13,"l":11.12,"n":2,"o":11.12,"t":"2026-10-07T11:30:00Z","v":500,"vw":11.12454},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-07T11:45:00Z","v":200,"vw":11.13},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-07T12:30:00Z","v":399,"vw":11.11},{"c":11.04,"h":11.065,"l":11.04,"n":27,"o":11.04,"t":"2026-10-07T13:30:00Z","v":9498,"vw":11.048705},{"c":11.0299,"h":11.0299,"l":11.0299,"n":1,"o":11.0299,"t":"2026-10-07T13:45:00Z","v":453,"vw":11.0299},{"c":10.98,"h":11,"l":10.98,"n":19,"o":11,"t":"2026-10-07T14:00:00Z","v":2941,"vw":10.992857},{"c":10.94,"h":10.94,"l":10.94,"n":6,"o":10.94,"t":"2026-10-07T14:30:00Z","v":222,"vw":10.94},{"c":10.95,"h":10.98,"l":10.95,"n":4,"o":10.98,"t":"2026-10-07T15:15:00Z","v":850,"vw":10.968255},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-10-07T15:30:00Z","v":976,"vw":10.94},{"c":10.945,"h":10.945,"l":10.945,"n":2,"o":10.945,"t":"2026-10-07T15:45:00Z","v":101,"vw":10.945},{"c":10.94,"h":10.95,"l":10.9302,"n":9,"o":10.95,"t":"2026-10-07T16:15:00Z","v":2143,"vw":10.934449},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-07T16:30:00Z","v":139,"vw":10.94},{"c":10.95,"h":10.95,"l":10.94,"n":2,"o":10.94,"t":"2026-10-07T16:45:00Z","v":200,"vw":10.945},{"c":10.9568,"h":10.9568,"l":10.9568,"n":7,"o":10.9568,"t":"2026-10-07T18:15:00Z","v":310,"vw":10.9568},{"c":10.96,"h":10.96,"l":10.95,"n":6,"o":10.95,"t":"2026-10-07T19:30:00Z","v":588,"vw":10.958},{"c":10.97,"h":10.99,"l":10.95,"n":8,"o":10.95,"t":"2026-10-07T19:45:00Z","v":927,"vw":10.971882},{"c":10.98,"h":10.98,"l":10.98,"n":5,"o":10.98,"t":"2026-10-07T20:00:00Z","v":134,"vw":10.98},{"c":10.9831,"h":10.9831,"l":10.9831,"n":1,"o":10.9831,"t":"2026-10-07T21:30:00Z","v":100,"vw":10.9831},{"c":10.8,"h":11.02,"l":10.8,"n":4,"o":11.02,"t":"2026-10-08T11:15:00Z","v":2002,"vw":10.90978},{"c":11.06,"h":11.07,"l":11.06,"n":19,"o":11.07,"t":"2026-10-08T13:30:00Z","v":1346,"vw":11.063354},{"c":11.07,"h":11.07,"l":11.06,"n":7,"o":11.0685,"t":"2026-10-08T13:45:00Z","v":2625,"vw":11.06925},{"c":11.04,"h":11.07,"l":11.04,"n":6,"o":11.07,"t":"2026-10-08T14:00:00Z","v":1305,"vw":11.048058},{"c":11.06,"h":11.06,"l":11.06,"n":3,"o":11.06,"t":"2026-10-08T14:30:00Z","v":601,"vw":11.06},{"c":11.07,"h":11.07,"l":11.0688,"n":2,"o":11.0688,"t":"2026-10-08T14:45:00Z","v":600,"vw":11.069},{"c":11.065,"h":11.065,"l":11.065,"n":2,"o":11.065,"t":"2026-10-08T15:15:00Z","v":901,"vw":11.065},{"c":11.07,"h":11.08,"l":11.07,"n":6,"o":11.08,"t":"2026-10-08T15:45:00Z","v":2022,"vw":11.076591},{"c":11.061,"h":11.075,"l":11.061,"n":3,"o":11.075,"t":"2026-10-08T16:00:00Z","v":601,"vw":11.063333},{"c":11.04,"h":11.06,"l":11.04,"n":6,"o":11.06,"t":"2026-10-08T16:15:00Z","v":1853,"vw":11.051892},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-08T17:00:00Z","v":100,"vw":11.06},{"c":11.07,"h":11.07,"l":11.07,"n":4,"o":11.07,"t":"2026-10-08T17:30:00Z","v":501,"vw":11.07},{"c":11.07,"h":11.07,"l":11.06,"n":5,"o":11.0699,"t":"2026-10-08T19:00:00Z","v":862,"vw":11.064962},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-08T19:15:00Z","v":197,"vw":11.07},{"c":11.05,"h":11.06,"l":11.05,"n":9,"o":11.06,"t":"2026-10-08T19:45:00Z","v":1016,"vw":11.05875},{"c":11.04,"h":11.04,"l":11.04,"n":4,"o":11.04,"t":"2026-10-08T20:00:00Z","v":399,"vw":11.04},{"c":11.01,"h":11.01,"l":11.01,"n":9,"o":11.01,"t":"2026-10-09T13:30:00Z","v":664,"vw":11.01},{"c":11.075,"h":11.08,"l":11.06,"n":21,"o":11.08,"t":"2026-10-09T13:45:00Z","v":2502,"vw":11.064084},{"c":11.075,"h":11.095,"l":11.075,"n":7,"o":11.095,"t":"2026-10-09T14:00:00Z","v":1885,"vw":11.083987},{"c":11.065,"h":11.07,"l":11.065,"n":10,"o":11.07,"t":"2026-10-09T14:15:00Z","v":9837,"vw":11.069949},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-09T14:30:00Z","v":266,"vw":11.07},{"c":11.0799,"h":11.0799,"l":11.06,"n":8,"o":11.06,"t":"2026-10-09T14:45:00Z","v":699,"vw":11.07516},{"c":11.065,"h":11.065,"l":11.06,"n":8,"o":11.06,"t":"2026-10-09T15:00:00Z","v":9356,"vw":11.062032},{"c":11.072,"h":11.0799,"l":11.072,"n":3,"o":11.0799,"t":"2026-10-09T15:15:00Z","v":501,"vw":11.07358},{"c":11.07,"h":11.075,"l":11.07,"n":8,"o":11.075,"t":"2026-10-09T15:30:00Z","v":1184,"vw":11.072041},{"c":11.06,"h":11.06,"l":11.05,"n":29,"o":11.06,"t":"2026-10-09T15:45:00Z","v":6500,"vw":11.059131},{"c":11.0653,"h":11.07,"l":11.06,"n":23,"o":11.06,"t":"2026-10-09T16:00:00Z","v":2971,"vw":11.061475},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-09T16:45:00Z","v":684,"vw":11.06},{"c":11.05,"h":11.05,"l":11.05,"n":8,"o":11.05,"t":"2026-10-09T17:00:00Z","v":1800,"vw":11.05},{"c":11.036,"h":11.04,"l":11.03,"n":18,"o":11.04,"t":"2026-10-09T17:15:00Z","v":3211,"vw":11.038625},{"c":11.03,"h":11.03,"l":11.03,"n":3,"o":11.03,"t":"2026-10-09T17:30:00Z","v":1500,"vw":11.03},{"c":11.025,"h":11.03,"l":11.025,"n":13,"o":11.03,"t":"2026-10-09T17:45:00Z","v":3116,"vw":11.029834},{"c":11.0405,"h":11.0405,"l":11.02,"n":4,"o":11.02,"t":"2026-10-09T18:00:00Z","v":584,"vw":11.032744},{"c":11.04,"h":11.04,"l":11.035,"n":3,"o":11.035,"t":"2026-10-09T18:15:00Z","v":481,"vw":11.036344},{"c":11,"h":11.01,"l":11,"n":21,"o":11.01,"t":"2026-10-09T18:45:00Z","v":6539,"vw":11.009137},{"c":11.01,"h":11.01,"l":11.01,"n":5,"o":11.01,"t":"2026-10-09T19:00:00Z","v":1755,"vw":11.01},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-09T19:15:00Z","v":251,"vw":10.99},{"c":10.99,"h":11.02,"l":10.99,"n":6,"o":11.015,"t":"2026-10-09T19:45:00Z","v":1230,"vw":11.013334},{"c":10.99,"h":10.99,"l":10.99,"n":4,"o":10.99,"t":"2026-10-09T20:00:00Z","v":171,"vw":10.99},{"c":11.1888,"h":11.1888,"l":11.1,"n":37,"o":11.1,"t":"2026-10-12T13:30:00Z","v":3864,"vw":11.155458},{"c":11.185,"h":11.195,"l":11.18,"n":12,"o":11.18,"t":"2026-10-12T13:45:00Z","v":1951,"vw":11.187871},{"c":11.18,"h":11.2,"l":11.18,"n":4,"o":11.2,"t":"2026-10-12T14:00:00Z","v":1076,"vw":11.198138},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-12T14:15:00Z","v":300,"vw":11.18},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-12T14:30:00Z","v":300,"vw":11.14},{"c":11.16,"h":11.18,"l":11.146,"n":15,"o":11.146,"t":"2026-10-12T14:45:00Z","v":7992,"vw":11.160863},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-12T15:15:00Z","v":1000,"vw":11.17},{"c":11.18,"h":11.19,"l":11.18,"n":5,"o":11.19,"t":"2026-10-12T15:30:00Z","v":677,"vw":11.184799},{"c":11.1899,"h":11.19,"l":11.1899,"n":3,"o":11.19,"t":"2026-10-12T16:00:00Z","v":203,"vw":11.18995},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-10-12T16:15:00Z","v":1853,"vw":11.17},{"c":11.185,"h":11.185,"l":11.185,"n":1,"o":11.185,"t":"2026-10-12T16:30:00Z","v":100,"vw":11.185},{"c":11.185,"h":11.185,"l":11.18,"n":3,"o":11.18,"t":"2026-10-12T16:45:00Z","v":601,"vw":11.183996},{"c":11.19,"h":11.19,"l":11.18,"n":8,"o":11.18,"t":"2026-10-12T17:00:00Z","v":1640,"vw":11.188877},{"c":11.191,"h":11.191,"l":11.191,"n":2,"o":11.191,"t":"2026-10-12T17:15:00Z","v":614,"vw":11.191},{"c":11.185,"h":11.1999,"l":11.1816,"n":5,"o":11.1999,"t":"2026-10-12T17:30:00Z","v":2550,"vw":11.196841},{"c":11.1899,"h":11.19,"l":11.18,"n":6,"o":11.18,"t":"2026-10-12T17:45:00Z","v":1500,"vw":11.189274},{"c":11.185,"h":11.19,"l":11.185,"n":4,"o":11.19,"t":"2026-10-12T18:00:00Z","v":661,"vw":11.185759},{"c":11.185,"h":11.185,"l":11.185,"n":2,"o":11.185,"t":"2026-10-12T18:15:00Z","v":200,"vw":11.185},{"c":11.185,"h":11.185,"l":11.185,"n":1,"o":11.185,"t":"2026-10-12T18:30:00Z","v":180,"vw":11.185},{"c":11.18,"h":11.19,"l":11.18,"n":15,"o":11.185,"t":"2026-10-12T18:45:00Z","v":2877,"vw":11.189059},{"c":11.185,"h":11.185,"l":11.185,"n":1,"o":11.185,"t":"2026-10-12T19:00:00Z","v":921,"vw":11.185},{"c":11.185,"h":11.185,"l":11.185,"n":1,"o":11.185,"t":"2026-10-12T19:15:00Z","v":250,"vw":11.185},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-12T19:30:00Z","v":100,"vw":11.19},{"c":11.185,"h":11.19,"l":11.1818,"n":20,"o":11.185,"t":"2026-10-12T19:45:00Z","v":13139,"vw":11.184297},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-12T20:00:00Z","v":127,"vw":11.18},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-12T21:00:00Z","v":199,"vw":11.2},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-13T08:30:00Z","v":100,"vw":11.18},{"c":11.22,"h":11.22,"l":11.22,"n":2,"o":11.22,"t":"2026-10-13T13:15:00Z","v":600,"vw":11.22},{"c":11.26,"h":11.26,"l":11.2,"n":21,"o":11.2,"t":"2026-10-13T13:30:00Z","v":5445,"vw":11.204436},{"c":11.27,"h":11.275,"l":11.26,"n":8,"o":11.26,"t":"2026-10-13T13:45:00Z","v":2272,"vw":11.268068},{"c":11.271,"h":11.271,"l":11.271,"n":2,"o":11.271,"t":"2026-10-13T14:00:00Z","v":1000,"vw":11.271},{"c":11.275,"h":11.275,"l":11.241,"n":13,"o":11.241,"t":"2026-10-13T14:15:00Z","v":902,"vw":11.263402},{"c":11.28,"h":11.28,"l":11.27,"n":11,"o":11.28,"t":"2026-10-13T14:30:00Z","v":2493,"vw":11.276982},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-13T14:45:00Z","v":122,"vw":11.28},{"c":11.2901,"h":11.2901,"l":11.2841,"n":18,"o":11.2841,"t":"2026-10-13T15:15:00Z","v":3480,"vw":11.289138},{"c":11.3,"h":11.3,"l":11.29,"n":35,"o":11.29,"t":"2026-10-13T15:30:00Z","v":5320,"vw":11.29615},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-13T15:45:00Z","v":500,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":4,"o":11.29,"t":"2026-10-13T16:00:00Z","v":1900,"vw":11.29},{"c":11.28,"h":11.28,"l":11.28,"n":10,"o":11.28,"t":"2026-10-13T16:15:00Z","v":1546,"vw":11.28},{"c":11.2999,"h":11.2999,"l":11.2999,"n":3,"o":11.2999,"t":"2026-10-13T17:15:00Z","v":202,"vw":11.2999},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-13T17:30:00Z","v":100,"vw":11.29},{"c":11.285,"h":11.285,"l":11.285,"n":2,"o":11.285,"t":"2026-10-13T17:45:00Z","v":400,"vw":11.285},{"c":11.2952,"h":11.2952,"l":11.29,"n":8,"o":11.295,"t":"2026-10-13T18:00:00Z","v":1822,"vw":11.293894},{"c":11.2857,"h":11.2857,"l":11.28,"n":5,"o":11.28,"t":"2026-10-13T18:15:00Z","v":564,"vw":11.284076},{"c":11.2899,"h":11.29,"l":11.2899,"n":6,"o":11.2899,"t":"2026-10-13T18:45:00Z","v":1000,"vw":11.28995},{"c":11.285,"h":11.285,"l":11.285,"n":1,"o":11.285,"t":"2026-10-13T19:00:00Z","v":100,"vw":11.285},{"c":11.285,"h":11.285,"l":11.285,"n":2,"o":11.285,"t":"2026-10-13T19:15:00Z","v":1045,"vw":11.285},{"c":11.29,"h":11.29,"l":11.2825,"n":8,"o":11.285,"t":"2026-10-13T19:30:00Z","v":767,"vw":11.286429},{"c":11.2999,"h":11.3,"l":11.295,"n":7,"o":11.295,"t":"2026-10-13T19:45:00Z","v":2030,"vw":11.297775},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-13T20:00:00Z","v":567,"vw":11.26},{"c":11.33,"h":11.34,"l":11.305,"n":48,"o":11.34,"t":"2026-10-14T13:30:00Z","v":14340,"vw":11.314816},{"c":11.335,"h":11.335,"l":11.32,"n":11,"o":11.32,"t":"2026-10-14T13:45:00Z","v":6018,"vw":11.3205},{"c":11.35,"h":11.35,"l":11.3302,"n":14,"o":11.3302,"t":"2026-10-14T14:00:00Z","v":973,"vw":11.338837},{"c":11.36,"h":11.36,"l":11.3425,"n":9,"o":11.345,"t":"2026-10-14T14:15:00Z","v":1853,"vw":11.353496},{"c":11.325,"h":11.3499,"l":11.325,"n":4,"o":11.3499,"t":"2026-10-14T14:30:00Z","v":1257,"vw":11.333964},{"c":11.345,"h":11.345,"l":11.325,"n":19,"o":11.325,"t":"2026-10-14T14:45:00Z","v":3396,"vw":11.335569},{"c":11.37,"h":11.37,"l":11.345,"n":7,"o":11.345,"t":"2026-10-14T15:00:00Z","v":1544,"vw":11.357973},{"c":11.3665,"h":11.3665,"l":11.3665,"n":2,"o":11.3665,"t":"2026-10-14T15:15:00Z","v":206,"vw":11.3665},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-14T15:30:00Z","v":177,"vw":11.36},{"c":11.371,"h":11.371,"l":11.37,"n":2,"o":11.37,"t":"2026-10-14T15:45:00Z","v":240,"vw":11.370417},{"c":11.3861,"h":11.39,"l":11.38,"n":7,"o":11.38,"t":"2026-10-14T16:00:00Z","v":952,"vw":11.382484},{"c":11.3999,"h":11.4,"l":11.3861,"n":31,"o":11.3861,"t":"2026-10-14T16:15:00Z","v":9069,"vw":11.394622},{"c":11.4,"h":11.4,"l":11.4,"n":12,"o":11.4,"t":"2026-10-14T16:30:00Z","v":1804,"vw":11.4},{"c":11.4273,"h":11.4273,"l":11.42,"n":4,"o":11.42,"t":"2026-10-14T16:45:00Z","v":396,"vw":11.423576},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-14T17:00:00Z","v":162,"vw":11.42},{"c":11.4199,"h":11.42,"l":11.4199,"n":4,"o":11.42,"t":"2026-10-14T17:30:00Z","v":296,"vw":11.419966},{"c":11.425,"h":11.4299,"l":11.42,"n":7,"o":11.425,"t":"2026-10-14T17:45:00Z","v":2430,"vw":11.427},{"c":11.4261,"h":11.43,"l":11.4261,"n":4,"o":11.43,"t":"2026-10-14T18:00:00Z","v":1200,"vw":11.42805},{"c":11.4261,"h":11.43,"l":11.4261,"n":2,"o":11.43,"t":"2026-10-14T18:15:00Z","v":4800,"vw":11.42805},{"c":11.4391,"h":11.4391,"l":11.435,"n":2,"o":11.435,"t":"2026-10-14T18:30:00Z","v":1200,"vw":11.438758},{"c":11.4308,"h":11.44,"l":11.4308,"n":3,"o":11.44,"t":"2026-10-14T18:45:00Z","v":300,"vw":11.4369},{"c":11.439,"h":11.439,"l":11.439,"n":2,"o":11.439,"t":"2026-10-14T19:00:00Z","v":187,"vw":11.439},{"c":11.4228,"h":11.4228,"l":11.4228,"n":2,"o":11.4228,"t":"2026-10-14T19:15:00Z","v":1871,"vw":11.4228},{"c":11.4299,"h":11.4299,"l":11.4299,"n":1,"o":11.4299,"t":"2026-10-14T19:30:00Z","v":394,"vw":11.4299},{"c":11.42,"h":11.4388,"l":11.42,"n":17,"o":11.425,"t":"2026-10-14T19:45:00Z","v":10299,"vw":11.424471},{"c":11.43,"h":11.43,"l":11.43,"n":5,"o":11.43,"t":"2026-10-14T20:00:00Z","v":120,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-15T11:00:00Z","v":130,"vw":11.41},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-15T11:30:00Z","v":130,"vw":11.44},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-15T12:00:00Z","v":262,"vw":11.64},{"c":11.37,"h":11.5,"l":11.35,"n":15,"o":11.5,"t":"2026-10-15T13:30:00Z","v":4062,"vw":11.379796},{"c":11.32,"h":11.36,"l":11.29,"n":7,"o":11.36,"t":"2026-10-15T13:45:00Z","v":5893,"vw":11.313734},{"c":11.31,"h":11.3299,"l":11.31,"n":2,"o":11.3299,"t":"2026-10-15T14:00:00Z","v":1356,"vw":11.323208},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-10-15T14:15:00Z","v":865,"vw":11.31},{"c":11.26,"h":11.3,"l":11.26,"n":3,"o":11.3,"t":"2026-10-15T14:30:00Z","v":523,"vw":11.290762},{"c":11.2622,"h":11.2622,"l":11.2622,"n":1,"o":11.2622,"t":"2026-10-15T15:00:00Z","v":200,"vw":11.2622},{"c":11.28,"h":11.28,"l":11.265,"n":3,"o":11.265,"t":"2026-10-15T15:15:00Z","v":1301,"vw":11.268462},{"c":11.271,"h":11.2973,"l":11.271,"n":6,"o":11.29,"t":"2026-10-15T15:30:00Z","v":2555,"vw":11.290669},{"c":11.28,"h":11.29,"l":11.28,"n":3,"o":11.29,"t":"2026-10-15T15:45:00Z","v":601,"vw":11.281667},{"c":11.292,"h":11.292,"l":11.2805,"n":5,"o":11.2805,"t":"2026-10-15T16:30:00Z","v":696,"vw":11.285158},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-15T16:45:00Z","v":200,"vw":11.28},{"c":11.2748,"h":11.2748,"l":11.2748,"n":1,"o":11.2748,"t":"2026-10-15T17:00:00Z","v":354,"vw":11.2748},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-15T17:15:00Z","v":1606,"vw":11.27},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-10-15T17:30:00Z","v":3566,"vw":11.27},{"c":11.2614,"h":11.2614,"l":11.2614,"n":1,"o":11.2614,"t":"2026-10-15T17:45:00Z","v":400,"vw":11.2614},{"c":11.26,"h":11.26,"l":11.26,"n":12,"o":11.26,"t":"2026-10-15T19:15:00Z","v":1503,"vw":11.26},{"c":11.23,"h":11.24,"l":11.23,"n":3,"o":11.24,"t":"2026-10-15T19:30:00Z","v":348,"vw":11.236398},{"c":11.26,"h":11.29,"l":11.26,"n":7,"o":11.29,"t":"2026-10-15T19:45:00Z","v":265,"vw":11.276726},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-10-15T20:00:00Z","v":126,"vw":11.29},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-16T13:00:00Z","v":1058,"vw":11.29},{"c":11.34,"h":11.35,"l":11.34,"n":8,"o":11.35,"t":"2026-10-16T13:30:00Z","v":1391,"vw":11.347796},{"c":11.3,"h":11.315,"l":11.3,"n":12,"o":11.305,"t":"2026-10-16T13:45:00Z","v":2868,"vw":11.304431},{"c":11.31,"h":11.33,"l":11.305,"n":13,"o":11.33,"t":"2026-10-16T14:00:00Z","v":1608,"vw":11.318686},{"c":11.29,"h":11.3,"l":11.29,"n":9,"o":11.3,"t":"2026-10-16T14:15:00Z","v":2107,"vw":11.292857},{"c":11.3218,"h":11.3218,"l":11.3218,"n":1,"o":11.3218,"t":"2026-10-16T14:30:00Z","v":100,"vw":11.3218},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-16T14:45:00Z","v":100,"vw":11.31},{"c":11.314,"h":11.314,"l":11.314,"n":2,"o":11.314,"t":"2026-10-16T15:00:00Z","v":101,"vw":11.314},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-16T15:15:00Z","v":100,"vw":11.31},{"c":11.32,"h":11.325,"l":11.32,"n":2,"o":11.325,"t":"2026-10-16T15:30:00Z","v":320,"vw":11.323125},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-16T16:00:00Z","v":1130,"vw":11.33},{"c":11.36,"h":11.36,"l":11.33,"n":19,"o":11.33,"t":"2026-10-16T16:15:00Z","v":7108,"vw":11.339994},{"c":11.38,"h":11.38,"l":11.36,"n":29,"o":11.37,"t":"2026-10-16T16:30:00Z","v":2945,"vw":11.370741},{"c":11.38,"h":11.38,"l":11.3501,"n":18,"o":11.3501,"t":"2026-10-16T17:00:00Z","v":1605,"vw":11.378007},{"c":11.39,"h":11.39,"l":11.38,"n":21,"o":11.38,"t":"2026-10-16T17:15:00Z","v":9731,"vw":11.38783},{"c":11.405,"h":11.405,"l":11.405,"n":1,"o":11.405,"t":"2026-10-16T17:30:00Z","v":100,"vw":11.405},{"c":11.41,"h":11.41,"l":11.405,"n":10,"o":11.409,"t":"2026-10-16T17:45:00Z","v":1718,"vw":11.408624},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-16T18:00:00Z","v":262,"vw":11.41},{"c":11.405,"h":11.405,"l":11.405,"n":1,"o":11.405,"t":"2026-10-16T18:15:00Z","v":699,"vw":11.405},{"c":11.42,"h":11.42,"l":11.39,"n":8,"o":11.405,"t":"2026-10-16T18:30:00Z","v":599,"vw":11.412386},{"c":11.4256,"h":11.4256,"l":11.4,"n":16,"o":11.41,"t":"2026-10-16T18:45:00Z","v":2847,"vw":11.413349},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-16T19:00:00Z","v":501,"vw":11.41},{"c":11.415,"h":11.44,"l":11.415,"n":14,"o":11.4187,"t":"2026-10-16T19:15:00Z","v":3467,"vw":11.427946},{"c":11.425,"h":11.43,"l":11.425,"n":16,"o":11.43,"t":"2026-10-16T19:30:00Z","v":895,"vw":11.428404},{"c":11.48,"h":11.48,"l":11.44,"n":20,"o":11.45,"t":"2026-10-16T19:45:00Z","v":2367,"vw":11.476498},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-16T22:15:00Z","v":150,"vw":11.48},{"c":11.48,"h":11.5,"l":11.4411,"n":47,"o":11.48,"t":"2026-10-19T13:30:00Z","v":4126,"vw":11.467185},{"c":11.47,"h":11.485,"l":11.47,"n":12,"o":11.485,"t":"2026-10-19T13:45:00Z","v":2732,"vw":11.483578},{"c":11.48,"h":11.48,"l":11.47,"n":2,"o":11.47,"t":"2026-10-19T14:00:00Z","v":696,"vw":11.478563},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-19T14:15:00Z","v":200,"vw":11.43},{"c":11.44,"h":11.45,"l":11.44,"n":8,"o":11.45,"t":"2026-10-19T14:30:00Z","v":1113,"vw":11.443486},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-19T14:45:00Z","v":224,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":6,"o":11.41,"t":"2026-10-19T15:00:00Z","v":401,"vw":11.41},{"c":11.4001,"h":11.4001,"l":11.4001,"n":2,"o":11.4001,"t":"2026-10-19T15:15:00Z","v":275,"vw":11.4001},{"c":11.4389,"h":11.4389,"l":11.425,"n":13,"o":11.425,"t":"2026-10-19T15:30:00Z","v":1765,"vw":11.433305},{"c":11.41,"h":11.42,"l":11.41,"n":13,"o":11.42,"t":"2026-10-19T15:45:00Z","v":1204,"vw":11.414162},{"c":11.4178,"h":11.42,"l":11.4,"n":65,"o":11.41,"t":"2026-10-19T16:00:00Z","v":9208,"vw":11.412708},{"c":11.4101,"h":11.4101,"l":11.4101,"n":1,"o":11.4101,"t":"2026-10-19T16:15:00Z","v":271,"vw":11.4101},{"c":11.438,"h":11.438,"l":11.4225,"n":5,"o":11.4225,"t":"2026-10-19T16:30:00Z","v":282,"vw":11.431376},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-19T16:45:00Z","v":100,"vw":11.43},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-19T17:00:00Z","v":218,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-19T17:15:00Z","v":100,"vw":11.45},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-19T17:30:00Z","v":400,"vw":11.455},{"c":11.4601,"h":11.4601,"l":11.4578,"n":5,"o":11.4578,"t":"2026-10-19T18:00:00Z","v":1810,"vw":11.458693},{"c":11.4784,"h":11.4784,"l":11.4784,"n":1,"o":11.4784,"t":"2026-10-19T18:15:00Z","v":500,"vw":11.4784},{"c":11.455,"h":11.47,"l":11.455,"n":5,"o":11.46,"t":"2026-10-19T18:30:00Z","v":1515,"vw":11.466024},{"c":11.46,"h":11.46,"l":11.45,"n":3,"o":11.45,"t":"2026-10-19T18:45:00Z","v":372,"vw":11.456667},{"c":11.455,"h":11.46,"l":11.455,"n":3,"o":11.46,"t":"2026-10-19T19:00:00Z","v":1608,"vw":11.458986},{"c":11.4599,"h":11.4599,"l":11.4599,"n":5,"o":11.4599,"t":"2026-10-19T19:15:00Z","v":499,"vw":11.4599},{"c":11.4599,"h":11.4599,"l":11.455,"n":2,"o":11.455,"t":"2026-10-19T19:30:00Z","v":700,"vw":11.4585},{"c":11.45,"h":11.45,"l":11.44,"n":5,"o":11.45,"t":"2026-10-19T19:45:00Z","v":951,"vw":11.443684},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-20T11:00:00Z","v":119,"vw":11.51},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-20T11:30:00Z","v":400,"vw":11.55},{"c":11.52,"h":11.52,"l":11.46,"n":21,"o":11.46,"t":"2026-10-20T13:30:00Z","v":597,"vw":11.476634},{"c":11.445,"h":11.45,"l":11.445,"n":4,"o":11.45,"t":"2026-10-20T14:00:00Z","v":202,"vw":11.4475},{"c":11.35,"h":11.43,"l":11.35,"n":17,"o":11.43,"t":"2026-10-20T14:15:00Z","v":1916,"vw":11.407778},{"c":11.32,"h":11.334,"l":11.32,"n":3,"o":11.334,"t":"2026-10-20T14:30:00Z","v":353,"vw":11.323989},{"c":11.31,"h":11.31,"l":11.29,"n":12,"o":11.29,"t":"2026-10-20T14:45:00Z","v":1631,"vw":11.295231},{"c":11.33,"h":11.33,"l":11.31,"n":7,"o":11.31,"t":"2026-10-20T15:00:00Z","v":714,"vw":11.326183},{"c":11.3,"h":11.34,"l":11.3,"n":10,"o":11.34,"t":"2026-10-20T15:15:00Z","v":949,"vw":11.316872},{"c":11.31,"h":11.328,"l":11.31,"n":5,"o":11.328,"t":"2026-10-20T15:30:00Z","v":653,"vw":11.312889},{"c":11.315,"h":11.315,"l":11.315,"n":5,"o":11.315,"t":"2026-10-20T15:45:00Z","v":228,"vw":11.315},{"c":11.35,"h":11.35,"l":11.34,"n":3,"o":11.34,"t":"2026-10-20T16:00:00Z","v":301,"vw":11.343333},{"c":11.36,"h":11.365,"l":11.36,"n":5,"o":11.36,"t":"2026-10-20T16:15:00Z","v":550,"vw":11.362},{"c":11.36,"h":11.37,"l":11.36,"n":2,"o":11.37,"t":"2026-10-20T16:30:00Z","v":1100,"vw":11.365455},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-20T16:45:00Z","v":1100,"vw":11.38},{"c":11.37,"h":11.38,"l":11.37,"n":10,"o":11.38,"t":"2026-10-20T17:00:00Z","v":1212,"vw":11.371667},{"c":11.381,"h":11.381,"l":11.3797,"n":5,"o":11.3797,"t":"2026-10-20T17:15:00Z","v":1319,"vw":11.38014},{"c":11.4,"h":11.4,"l":11.4,"n":9,"o":11.4,"t":"2026-10-20T18:00:00Z","v":542,"vw":11.4},{"c":11.41,"h":11.41,"l":11.4,"n":4,"o":11.4,"t":"2026-10-20T18:45:00Z","v":235,"vw":11.405},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T19:00:00Z","v":101,"vw":11.4},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-20T19:15:00Z","v":100,"vw":11.39},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-20T19:30:00Z","v":180,"vw":11.41},{"c":11.41,"h":11.4361,"l":11.41,"n":14,"o":11.41,"t":"2026-10-20T19:45:00Z","v":2330,"vw":11.415075},{"c":11.43,"h":11.43,"l":11.43,"n":4,"o":11.43,"t":"2026-10-20T20:00:00Z","v":19179,"vw":11.43},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-21T12:45:00Z","v":199,"vw":11.4},{"c":11.4,"h":11.43,"l":11.4,"n":11,"o":11.43,"t":"2026-10-21T13:30:00Z","v":608,"vw":11.420826},{"c":11.38,"h":11.38,"l":11.375,"n":4,"o":11.375,"t":"2026-10-21T13:45:00Z","v":409,"vw":11.378728},{"c":11.43,"h":11.4324,"l":11.42,"n":4,"o":11.42,"t":"2026-10-21T14:00:00Z","v":1745,"vw":11.430039},{"c":11.42,"h":11.44,"l":11.42,"n":14,"o":11.43,"t":"2026-10-21T14:15:00Z","v":3214,"vw":11.432554},{"c":11.425,"h":11.425,"l":11.425,"n":1,"o":11.425,"t":"2026-10-21T14:30:00Z","v":260,"vw":11.425},{"c":11.43,"h":11.43,"l":11.42,"n":15,"o":11.42,"t":"2026-10-21T14:45:00Z","v":3992,"vw":11.427933},{"c":11.425,"h":11.425,"l":11.425,"n":2,"o":11.425,"t":"2026-10-21T15:00:00Z","v":501,"vw":11.425},{"c":11.42,"h":11.42,"l":11.415,"n":10,"o":11.415,"t":"2026-10-21T15:30:00Z","v":1107,"vw":11.419426},{"c":11.4126,"h":11.42,"l":11.4126,"n":2,"o":11.42,"t":"2026-10-21T15:45:00Z","v":231,"vw":11.416797},{"c":11.4,"h":11.43,"l":11.4,"n":6,"o":11.43,"t":"2026-10-21T16:30:00Z","v":562,"vw":11.407014},{"c":11.4081,"h":11.41,"l":11.4,"n":7,"o":11.4023,"t":"2026-10-21T17:00:00Z","v":3410,"vw":11.408894},{"c":11.42,"h":11.4299,"l":11.4101,"n":4,"o":11.4299,"t":"2026-10-21T17:15:00Z","v":2839,"vw":11.420707},{"c":11.43,"h":11.435,"l":11.425,"n":14,"o":11.425,"t":"2026-10-21T17:30:00Z","v":4787,"vw":11.429671},{"c":11.4233,"h":11.425,"l":11.42,"n":10,"o":11.425,"t":"2026-10-21T17:45:00Z","v":2289,"vw":11.420673},{"c":11.4253,"h":11.4253,"l":11.4232,"n":3,"o":11.4232,"t":"2026-10-21T18:00:00Z","v":2100,"vw":11.424843},{"c":11.42,"h":11.424,"l":11.4119,"n":22,"o":11.4119,"t":"2026-10-21T18:15:00Z","v":5446,"vw":11.417838},{"c":11.4299,"h":11.43,"l":11.4201,"n":9,"o":11.4201,"t":"2026-10-21T18:30:00Z","v":2540,"vw":11.427584},{"c":11.455,"h":11.455,"l":11.435,"n":19,"o":11.435,"t":"2026-10-21T18:45:00Z","v":4132,"vw":11.445804},{"c":11.46,"h":11.46,"l":11.46,"n":2,"o":11.46,"t":"2026-10-21T19:15:00Z","v":101,"vw":11.46},{"c":11.46,"h":11.46,"l":11.45,"n":5,"o":11.45,"t":"2026-10-21T19:45:00Z","v":1350,"vw":11.453846},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-21T20:00:00Z","v":159,"vw":11.48},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-22T12:15:00Z","v":204,"vw":11.5},{"c":11.3801,"h":11.52,"l":11.3801,"n":13,"o":11.52,"t":"2026-10-22T13:30:00Z","v":1598,"vw":11.420858},{"c":11.33,"h":11.38,"l":11.33,"n":5,"o":11.3701,"t":"2026-10-22T13:45:00Z","v":2644,"vw":11.3683},{"c":11.2721,"h":11.3001,"l":11.2721,"n":12,"o":11.3001,"t":"2026-10-22T14:00:00Z","v":2615,"vw":11.2899},{"c":11.3,"h":11.3,"l":11.29,"n":3,"o":11.29,"t":"2026-10-22T14:15:00Z","v":838,"vw":11.29859},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-22T14:30:00Z","v":113,"vw":11.29},{"c":11.26,"h":11.26,"l":11.26,"n":7,"o":11.26,"t":"2026-10-22T15:15:00Z","v":259,"vw":11.26},{"c":11.24,"h":11.24,"l":11.2301,"n":2,"o":11.2301,"t":"2026-10-22T15:45:00Z","v":900,"vw":11.2345},{"c":11.28,"h":11.28,"l":11.26,"n":3,"o":11.26,"t":"2026-10-22T16:00:00Z","v":2110,"vw":11.260952},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-22T16:30:00Z","v":100,"vw":11.29},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-22T16:45:00Z","v":358,"vw":11.33},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-22T17:00:00Z","v":500,"vw":11.33},{"c":11.325,"h":11.325,"l":11.325,"n":1,"o":11.325,"t":"2026-10-22T17:15:00Z","v":112,"vw":11.325},{"c":11.343,"h":11.35,"l":11.343,"n":5,"o":11.35,"t":"2026-10-22T18:00:00Z","v":510,"vw":11.348451},{"c":11.3448,"h":11.3448,"l":11.3448,"n":1,"o":11.3448,"t":"2026-10-22T18:15:00Z","v":541,"vw":11.3448},{"c":11.345,"h":11.3501,"l":11.345,"n":3,"o":11.3501,"t":"2026-10-22T18:30:00Z","v":676,"vw":11.349248},{"c":11.385,"h":11.385,"l":11.385,"n":1,"o":11.385,"t":"2026-10-22T19:00:00Z","v":1000,"vw":11.385},{"c":11.385,"h":11.385,"l":11.385,"n":2,"o":11.385,"t":"2026-10-22T19:30:00Z","v":620,"vw":11.385},{"c":11.36,"h":11.3722,"l":11.36,"n":9,"o":11.3701,"t":"2026-10-22T19:45:00Z","v":3707,"vw":11.369161},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-23T08:00:00Z","v":116,"vw":11.37},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-23T11:00:00Z","v":200,"vw":11.38},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-23T13:30:00Z","v":311,"vw":11.46},{"c":11.53,"h":11.53,"l":11.495,"n":5,"o":11.495,"t":"2026-10-23T13:45:00Z","v":943,"vw":11.516111},{"c":11.52,"h":11.55,"l":11.52,"n":12,"o":11.55,"t":"2026-10-23T14:00:00Z","v":1407,"vw":11.538889},{"c":11.52,"h":11.5299,"l":11.5156,"n":10,"o":11.5156,"t":"2026-10-23T14:15:00Z","v":1457,"vw":11.523551},{"c":11.515,"h":11.5202,"l":11.515,"n":5,"o":11.5202,"t":"2026-10-23T14:30:00Z","v":1522,"vw":11.515867},{"c":11.52,"h":11.52,"l":11.5,"n":121,"o":11.52,"t":"2026-10-23T14:45:00Z","v":33238,"vw":11.509906},{"c":11.5248,"h":11.5248,"l":11.5248,"n":2,"o":11.5248,"t":"2026-10-23T15:00:00Z","v":101,"vw":11.5248},{"c":11.5301,"h":11.5301,"l":11.525,"n":6,"o":11.525,"t":"2026-10-23T15:15:00Z","v":1349,"vw":11.525527},{"c":11.54,"h":11.54,"l":11.54,"n":8,"o":11.54,"t":"2026-10-23T15:30:00Z","v":1113,"vw":11.54},{"c":11.5341,"h":11.5341,"l":11.5341,"n":1,"o":11.5341,"t":"2026-10-23T15:45:00Z","v":500,"vw":11.5341},{"c":11.535,"h":11.5385,"l":11.535,"n":2,"o":11.5385,"t":"2026-10-23T16:15:00Z","v":200,"vw":11.53675},{"c":11.53,"h":11.53,"l":11.53,"n":8,"o":11.53,"t":"2026-10-23T16:30:00Z","v":461,"vw":11.53},{"c":11.54,"h":11.54,"l":11.53,"n":9,"o":11.54,"t":"2026-10-23T16:45:00Z","v":1596,"vw":11.534697},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-23T17:00:00Z","v":200,"vw":11.54},{"c":11.53,"h":11.53,"l":11.53,"n":5,"o":11.53,"t":"2026-10-23T17:15:00Z","v":1285,"vw":11.53},{"c":11.5299,"h":11.53,"l":11.51,"n":11,"o":11.525,"t":"2026-10-23T17:30:00Z","v":2680,"vw":11.526007},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-23T18:00:00Z","v":520,"vw":11.53},{"c":11.53,"h":11.53,"l":11.5225,"n":4,"o":11.5225,"t":"2026-10-23T18:30:00Z","v":659,"vw":11.528668},{"c":11.5448,"h":11.5448,"l":11.53,"n":6,"o":11.53,"t":"2026-10-23T18:45:00Z","v":955,"vw":11.532756},{"c":11.554,"h":11.56,"l":11.55,"n":15,"o":11.55,"t":"2026-10-23T19:00:00Z","v":1517,"vw":11.554993},{"c":11.56,"h":11.56,"l":11.555,"n":24,"o":11.555,"t":"2026-10-23T19:15:00Z","v":11116,"vw":11.55991},{"c":11.5789,"h":11.58,"l":11.575,"n":5,"o":11.575,"t":"2026-10-23T19:30:00Z","v":3200,"vw":11.576391},{"c":11.532,"h":11.57,"l":11.53,"n":30,"o":11.57,"t":"2026-10-23T19:45:00Z","v":9281,"vw":11.548396},{"c":11.5215,"h":11.5215,"l":11.5,"n":4,"o":11.5,"t":"2026-10-23T22:30:00Z","v":600,"vw":11.51075}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":14.082978062579501,"iv":0.8991458747513631,"gamma":0.11249333994617089,"theta":-0.016811730470629966,"vega":0.010008057653582623,"rho":0.001838748436283914,"breakevenPct":25.37268524609349}],"put":[{"delta":0.1,"premium":0.375,"strike":6.691706530566005,"iv":1.9829260961070585,"gamma":0.02849159236578675,"theta":-0.01976550467340498,"vega":0.005520708121199278,"rho":-0.001152440330627749,"breakevenPct":45.2245358084807},{"delta":0.15,"premium":0.375,"strike":8.492772946917777,"iv":1.3129335096561388,"gamma":0.05773762054792421,"theta":-0.017209214946733033,"vega":0.007323699993821825,"rho":-0.0015936812072777952,"breakevenPct":29.606547459956847},{"delta":0.2,"premium":0.38820810651650345,"strike":9.528324260660137,"iv":0.987983068152755,"gamma":0.09258537186357678,"theta":-0.015354686415068387,"vega":0.00876864073991294,"rho":-0.0020467564102013072,"breakevenPct":20.74127511148427},{"delta":0.25,"premium":0.4177756893359214,"strike":10.177756893359215,"iv":0.8083653847737502,"gamma":0.1268997532363716,"theta":-0.014159797823795988,"vega":0.009909141589705963,"rho":-0.00251191846018675,"breakevenPct":15.366101248497289},{"delta":0.3,"premium":0.4589647704016342,"strike":10.589647704016341,"iv":0.7104957816906545,"gamma":0.1593929084400008,"theta":-0.013362395925460475,"vega":0.010789557446610622,"rho":-0.0029851747308960366,"breakevenPct":12.15155277822834}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":14.082978062579501,"iv":0.8991458747513631,"gamma":0.11249333994617089,"theta":-0.016811730470629966,"vega":0.010008057653582623,"rho":0.001838748436283914,"breakevenPct":25.37268524609349}],"put":[{"delta":0.1,"premium":0.375,"strike":6.691706530566005,"iv":1.9829260961070585,"gamma":0.02849159236578675,"theta":-0.01976550467340498,"vega":0.005520708121199278,"rho":-0.001152440330627749,"breakevenPct":45.2245358084807},{"delta":0.15,"premium":0.375,"strike":8.492772946917777,"iv":1.3129335096561388,"gamma":0.05773762054792421,"theta":-0.017209214946733033,"vega":0.007323699993821825,"rho":-0.0015936812072777952,"breakevenPct":29.606547459956847},{"delta":0.2,"premium":0.38820810651650345,"strike":9.528324260660137,"iv":0.987983068152755,"gamma":0.09258537186357678,"theta":-0.015354686415068387,"vega":0.00876864073991294,"rho":-0.0020467564102013072,"breakevenPct":20.74127511148427},{"delta":0.25,"premium":0.4177756893359214,"strike":10.177756893359215,"iv":0.8083653847737502,"gamma":0.1268997532363716,"theta":-0.014159797823795988,"vega":0.009909141589705963,"rho":-0.00251191846018675,"breakevenPct":15.366101248497289},{"delta":0.3,"premium":0.4589647704016342,"strike":10.589647704016341,"iv":0.7104957816906545,"gamma":0.1593929084400008,"theta":-0.013362395925460475,"vega":0.010789557446610622,"rho":-0.0029851747308960366,"breakevenPct":12.15155277822834}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}