{"symbol":"APLY","url":"https://intraalpha.com/companies/APLY","capturedAt":"2026-10-22T07:30:21.008Z","state":"ready","quote":{"symbol":"APLY","last_price":11.95,"prev_close":11.76,"regular_close":11.95,"change":0.19,"change_pct":1.6156,"regular_change":0.19,"regular_change_pct":1.6156,"extended_change":0,"extended_change_pct":0,"bid":11.76,"ask":12.23,"bid_size":100,"ask_size":200,"volume":60436,"vwap":11.887556,"open":11.76,"high":11.96,"low":11.76,"close":11.95,"trade_count":539,"last_trade_at":"2026-10-22T00:00:00.025819976Z","last_quote_at":"2026-10-21T23:59:57.006878404Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:30:05.799783291-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":120800000,"net_expense_ratio":0.0104,"portfolio_turnover":0.2,"dividend_yield":0.0236,"inception_date":"2023-04-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:30:19.006729+00:00"},"optionObservedAt":"2026-10-21T19:55:00.751Z","bars":[{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-15T12:45:00Z","v":121,"vw":11.93},{"c":11.99,"h":12.01,"l":11.94,"n":17,"o":12.01,"t":"2026-10-15T13:30:00Z","v":1115,"vw":11.998163},{"c":11.995,"h":12.01,"l":11.97,"n":32,"o":11.98,"t":"2026-10-15T13:35:00Z","v":3422,"vw":11.987898},{"c":11.985,"h":11.99,"l":11.985,"n":9,"o":11.99,"t":"2026-10-15T13:40:00Z","v":234,"vw":11.9875},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-15T13:45:00Z","v":200,"vw":12.01},{"c":11.995,"h":11.995,"l":11.9899,"n":14,"o":11.9899,"t":"2026-10-15T13:50:00Z","v":1208,"vw":11.990839},{"c":11.99,"h":11.99,"l":11.98,"n":3,"o":11.98,"t":"2026-10-15T14:00:00Z","v":201,"vw":11.985},{"c":11.965,"h":11.965,"l":11.965,"n":4,"o":11.965,"t":"2026-10-15T14:05:00Z","v":105,"vw":11.965},{"c":11.9499,"h":11.9499,"l":11.946944,"n":5,"o":11.946944,"t":"2026-10-15T14:20:00Z","v":3109,"vw":11.947511},{"c":11.95,"h":11.95,"l":11.9499,"n":6,"o":11.95,"t":"2026-10-15T14:25:00Z","v":1135,"vw":11.949955},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-15T14:35:00Z","v":344,"vw":11.95},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-15T14:40:00Z","v":1100,"vw":11.94},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-15T14:45:00Z","v":420,"vw":11.95},{"c":11.9529,"h":11.9529,"l":11.95,"n":3,"o":11.95,"t":"2026-10-15T14:50:00Z","v":267,"vw":11.951635},{"c":11.95,"h":11.95,"l":11.93,"n":8,"o":11.945,"t":"2026-10-15T14:55:00Z","v":654,"vw":11.942308},{"c":11.945,"h":11.9599,"l":11.945,"n":10,"o":11.9599,"t":"2026-10-15T15:00:00Z","v":910,"vw":11.952842},{"c":11.915,"h":11.915,"l":11.915,"n":3,"o":11.915,"t":"2026-10-15T15:15:00Z","v":328,"vw":11.915},{"c":11.91,"h":11.91,"l":11.9,"n":2,"o":11.9,"t":"2026-10-15T15:20:00Z","v":219,"vw":11.905434},{"c":11.915,"h":11.915,"l":11.915,"n":1,"o":11.915,"t":"2026-10-15T15:25:00Z","v":2500,"vw":11.915},{"c":11.93,"h":11.93,"l":11.9299,"n":2,"o":11.9299,"t":"2026-10-15T15:30:00Z","v":2200,"vw":11.929909},{"c":11.89,"h":11.895,"l":11.89,"n":3,"o":11.895,"t":"2026-10-15T15:35:00Z","v":1105,"vw":11.894545},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-15T15:55:00Z","v":200,"vw":11.89},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-15T16:25:00Z","v":117,"vw":11.91},{"c":11.9299,"h":11.93,"l":11.925,"n":7,"o":11.925,"t":"2026-10-15T16:40:00Z","v":1259,"vw":11.926417},{"c":11.9299,"h":11.93,"l":11.9299,"n":2,"o":11.93,"t":"2026-10-15T16:45:00Z","v":200,"vw":11.92995},{"c":11.91,"h":11.91,"l":11.91,"n":3,"o":11.91,"t":"2026-10-15T16:55:00Z","v":201,"vw":11.91},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-15T17:10:00Z","v":1000,"vw":11.925},{"c":11.93,"h":11.93,"l":11.93,"n":7,"o":11.93,"t":"2026-10-15T17:15:00Z","v":4775,"vw":11.93},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-15T17:20:00Z","v":202,"vw":11.93},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-15T17:35:00Z","v":100,"vw":11.925},{"c":11.935,"h":11.935,"l":11.935,"n":2,"o":11.935,"t":"2026-10-15T17:45:00Z","v":200,"vw":11.935},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-15T18:00:00Z","v":100,"vw":11.89},{"c":11.885,"h":11.885,"l":11.885,"n":1,"o":11.885,"t":"2026-10-15T18:05:00Z","v":300,"vw":11.885},{"c":11.86,"h":11.865,"l":11.86,"n":6,"o":11.86,"t":"2026-10-15T18:15:00Z","v":571,"vw":11.862631},{"c":11.865,"h":11.865,"l":11.865,"n":1,"o":11.865,"t":"2026-10-15T18:30:00Z","v":100,"vw":11.865},{"c":11.87,"h":11.87,"l":11.8612,"n":3,"o":11.8612,"t":"2026-10-15T18:40:00Z","v":310,"vw":11.864521},{"c":11.87,"h":11.87,"l":11.86,"n":7,"o":11.86,"t":"2026-10-15T18:45:00Z","v":503,"vw":11.863392},{"c":11.865,"h":11.865,"l":11.865,"n":1,"o":11.865,"t":"2026-10-15T18:50:00Z","v":100,"vw":11.865},{"c":11.865,"h":11.865,"l":11.86,"n":4,"o":11.865,"t":"2026-10-15T19:05:00Z","v":328,"vw":11.863333},{"c":11.885,"h":11.895,"l":11.885,"n":5,"o":11.895,"t":"2026-10-15T19:15:00Z","v":220,"vw":11.89},{"c":11.895,"h":11.895,"l":11.895,"n":4,"o":11.895,"t":"2026-10-15T19:25:00Z","v":217,"vw":11.895},{"c":11.855,"h":11.855,"l":11.855,"n":3,"o":11.855,"t":"2026-10-15T19:30:00Z","v":5208,"vw":11.855},{"c":11.8699,"h":11.8699,"l":11.8699,"n":2,"o":11.8699,"t":"2026-10-15T19:35:00Z","v":253,"vw":11.8699},{"c":11.85,"h":11.855,"l":11.85,"n":13,"o":11.855,"t":"2026-10-15T19:40:00Z","v":2038,"vw":11.85059},{"c":11.86,"h":11.86,"l":11.86,"n":7,"o":11.86,"t":"2026-10-15T19:45:00Z","v":586,"vw":11.86},{"c":11.85,"h":11.86,"l":11.85,"n":9,"o":11.86,"t":"2026-10-15T19:50:00Z","v":887,"vw":11.85125},{"c":11.845,"h":11.87,"l":11.845,"n":12,"o":11.86,"t":"2026-10-15T19:55:00Z","v":1956,"vw":11.855767},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-16T11:20:00Z","v":150,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-16T11:25:00Z","v":169,"vw":11.94},{"c":12.0399,"h":12.0399,"l":12.01,"n":16,"o":12.01,"t":"2026-10-16T13:30:00Z","v":3244,"vw":12.029365},{"c":11.88,"h":11.925,"l":11.88,"n":37,"o":11.925,"t":"2026-10-16T13:35:00Z","v":10582,"vw":11.896342},{"c":11.91,"h":11.91,"l":11.89,"n":16,"o":11.89,"t":"2026-10-16T13:40:00Z","v":656,"vw":11.900169},{"c":11.915,"h":11.92,"l":11.89,"n":41,"o":11.92,"t":"2026-10-16T13:45:00Z","v":8992,"vw":11.914563},{"c":11.93,"h":11.935,"l":11.93,"n":7,"o":11.935,"t":"2026-10-16T13:55:00Z","v":449,"vw":11.93375},{"c":11.901,"h":11.925,"l":11.9001,"n":25,"o":11.925,"t":"2026-10-16T14:00:00Z","v":2049,"vw":11.910765},{"c":11.9001,"h":11.905,"l":11.9001,"n":11,"o":11.905,"t":"2026-10-16T14:05:00Z","v":840,"vw":11.902209},{"c":11.94,"h":11.945,"l":11.935,"n":21,"o":11.94,"t":"2026-10-16T14:10:00Z","v":6058,"vw":11.936586},{"c":11.9402,"h":11.9402,"l":11.9402,"n":1,"o":11.9402,"t":"2026-10-16T14:15:00Z","v":100,"vw":11.9402},{"c":11.93,"h":11.95,"l":11.93,"n":9,"o":11.95,"t":"2026-10-16T14:20:00Z","v":412,"vw":11.943548},{"c":11.92,"h":11.925,"l":11.92,"n":30,"o":11.925,"t":"2026-10-16T14:25:00Z","v":2578,"vw":11.924565},{"c":11.9301,"h":11.94,"l":11.93,"n":6,"o":11.94,"t":"2026-10-16T14:30:00Z","v":8673,"vw":11.935403},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-16T14:35:00Z","v":136,"vw":11.92},{"c":11.955,"h":11.955,"l":11.935,"n":6,"o":11.935,"t":"2026-10-16T14:45:00Z","v":1347,"vw":11.95142},{"c":11.955,"h":11.96,"l":11.955,"n":3,"o":11.96,"t":"2026-10-16T14:55:00Z","v":227,"vw":11.957778},{"c":11.97,"h":11.97,"l":11.965,"n":6,"o":11.965,"t":"2026-10-16T15:00:00Z","v":420,"vw":11.9675},{"c":11.97,"h":11.98,"l":11.97,"n":4,"o":11.98,"t":"2026-10-16T15:05:00Z","v":203,"vw":11.975},{"c":11.955,"h":11.955,"l":11.95,"n":10,"o":11.95,"t":"2026-10-16T15:15:00Z","v":996,"vw":11.95056},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-16T15:20:00Z","v":243,"vw":11.96},{"c":11.96,"h":11.96,"l":11.96,"n":10,"o":11.96,"t":"2026-10-16T15:25:00Z","v":837,"vw":11.96},{"c":11.935,"h":11.935,"l":11.935,"n":2,"o":11.935,"t":"2026-10-16T15:30:00Z","v":451,"vw":11.935},{"c":11.94,"h":11.94,"l":11.94,"n":7,"o":11.94,"t":"2026-10-16T15:35:00Z","v":2135,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":4,"o":11.94,"t":"2026-10-16T15:45:00Z","v":310,"vw":11.94},{"c":11.945,"h":11.945,"l":11.945,"n":3,"o":11.945,"t":"2026-10-16T15:55:00Z","v":566,"vw":11.945},{"c":11.9,"h":11.925,"l":11.9,"n":6,"o":11.925,"t":"2026-10-16T16:00:00Z","v":2646,"vw":11.904807},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-16T16:05:00Z","v":351,"vw":11.9},{"c":11.92,"h":11.92,"l":11.91,"n":6,"o":11.91,"t":"2026-10-16T16:10:00Z","v":300,"vw":11.915},{"c":11.9201,"h":11.9201,"l":11.92,"n":2,"o":11.92,"t":"2026-10-16T16:15:00Z","v":1000,"vw":11.92005},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-16T16:20:00Z","v":447,"vw":11.93},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-16T16:30:00Z","v":100,"vw":11.92},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-16T16:35:00Z","v":126,"vw":11.91},{"c":11.92,"h":11.92,"l":11.92,"n":3,"o":11.92,"t":"2026-10-16T16:50:00Z","v":840,"vw":11.92},{"c":11.9102,"h":11.925,"l":11.9102,"n":2,"o":11.925,"t":"2026-10-16T16:55:00Z","v":600,"vw":11.916367},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-16T17:00:00Z","v":101,"vw":11.9},{"c":11.87,"h":11.8701,"l":11.87,"n":9,"o":11.8701,"t":"2026-10-16T17:10:00Z","v":4260,"vw":11.870005},{"c":11.88,"h":11.88,"l":11.87,"n":9,"o":11.87,"t":"2026-10-16T17:20:00Z","v":714,"vw":11.871447},{"c":11.89,"h":11.89,"l":11.88,"n":5,"o":11.88,"t":"2026-10-16T17:25:00Z","v":429,"vw":11.887389},{"c":11.875,"h":11.875,"l":11.87,"n":5,"o":11.87,"t":"2026-10-16T17:40:00Z","v":962,"vw":11.874469},{"c":11.87,"h":11.87,"l":11.87,"n":8,"o":11.87,"t":"2026-10-16T17:50:00Z","v":312,"vw":11.87},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-16T17:55:00Z","v":100,"vw":11.87},{"c":11.86,"h":11.86,"l":11.86,"n":4,"o":11.86,"t":"2026-10-16T18:00:00Z","v":176,"vw":11.86},{"c":11.875,"h":11.875,"l":11.8612,"n":3,"o":11.8612,"t":"2026-10-16T18:05:00Z","v":430,"vw":11.870628},{"c":11.87,"h":11.87,"l":11.87,"n":10,"o":11.87,"t":"2026-10-16T18:10:00Z","v":3537,"vw":11.87},{"c":11.86,"h":11.86,"l":11.86,"n":16,"o":11.86,"t":"2026-10-16T18:15:00Z","v":1647,"vw":11.86},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-16T18:20:00Z","v":192,"vw":11.85},{"c":11.84,"h":11.84,"l":11.84,"n":5,"o":11.84,"t":"2026-10-16T18:25:00Z","v":732,"vw":11.84},{"c":11.835,"h":11.84,"l":11.835,"n":3,"o":11.84,"t":"2026-10-16T18:30:00Z","v":500,"vw":11.838},{"c":11.8111,"h":11.815,"l":11.8111,"n":6,"o":11.815,"t":"2026-10-16T18:35:00Z","v":1300,"vw":11.814384},{"c":11.825,"h":11.83,"l":11.8101,"n":7,"o":11.8101,"t":"2026-10-16T18:45:00Z","v":6349,"vw":11.822508},{"c":11.8199,"h":11.8199,"l":11.8199,"n":1,"o":11.8199,"t":"2026-10-16T18:50:00Z","v":725,"vw":11.8199},{"c":11.815,"h":11.815,"l":11.815,"n":5,"o":11.815,"t":"2026-10-16T18:55:00Z","v":820,"vw":11.815},{"c":11.84,"h":11.84,"l":11.8323,"n":8,"o":11.8323,"t":"2026-10-16T19:00:00Z","v":629,"vw":11.835006},{"c":11.825,"h":11.83,"l":11.825,"n":14,"o":11.83,"t":"2026-10-16T19:05:00Z","v":1502,"vw":11.825739},{"c":11.855,"h":11.855,"l":11.855,"n":1,"o":11.855,"t":"2026-10-16T19:15:00Z","v":300,"vw":11.855},{"c":11.865,"h":11.87,"l":11.865,"n":5,"o":11.87,"t":"2026-10-16T19:25:00Z","v":575,"vw":11.867065},{"c":11.85,"h":11.86,"l":11.85,"n":9,"o":11.86,"t":"2026-10-16T19:30:00Z","v":1784,"vw":11.853439},{"c":11.875,"h":11.875,"l":11.87,"n":8,"o":11.87,"t":"2026-10-16T19:35:00Z","v":11060,"vw":11.871066},{"c":11.87,"h":11.87,"l":11.87,"n":3,"o":11.87,"t":"2026-10-16T19:40:00Z","v":1601,"vw":11.87},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-16T19:45:00Z","v":118,"vw":11.87},{"c":11.87,"h":11.885,"l":11.87,"n":5,"o":11.885,"t":"2026-10-16T19:50:00Z","v":1421,"vw":11.880714},{"c":11.875,"h":11.875,"l":11.86,"n":5,"o":11.86,"t":"2026-10-16T19:55:00Z","v":2526,"vw":11.872625},{"c":11.86,"h":11.86,"l":11.86,"n":4,"o":11.86,"t":"2026-10-16T20:00:00Z","v":475,"vw":11.86},{"c":11.9499,"h":11.9499,"l":11.9499,"n":1,"o":11.9499,"t":"2026-10-16T22:20:00Z","v":100,"vw":11.9499},{"c":11.86,"h":11.86,"l":11.86,"n":6,"o":11.86,"t":"2026-10-19T13:20:00Z","v":2361,"vw":11.86},{"c":11.88,"h":11.88,"l":11.8,"n":34,"o":11.8,"t":"2026-10-19T13:30:00Z","v":5023,"vw":11.847412},{"c":11.9114,"h":11.9114,"l":11.89,"n":8,"o":11.9,"t":"2026-10-19T13:35:00Z","v":639,"vw":11.902285},{"c":11.915,"h":11.915,"l":11.915,"n":3,"o":11.915,"t":"2026-10-19T13:40:00Z","v":278,"vw":11.915},{"c":11.9089,"h":11.9089,"l":11.9,"n":5,"o":11.9,"t":"2026-10-19T13:45:00Z","v":618,"vw":11.903881},{"c":11.91,"h":11.91,"l":11.9,"n":6,"o":11.9,"t":"2026-10-19T13:50:00Z","v":2516,"vw":11.900594},{"c":11.94,"h":11.94,"l":11.94,"n":7,"o":11.94,"t":"2026-10-19T13:55:00Z","v":214,"vw":11.94},{"c":11.96,"h":11.96,"l":11.93,"n":13,"o":11.93,"t":"2026-10-19T14:00:00Z","v":665,"vw":11.941152},{"c":11.9444,"h":11.9503,"l":11.9444,"n":3,"o":11.9503,"t":"2026-10-19T14:05:00Z","v":1022,"vw":11.945677},{"c":11.94,"h":11.95,"l":11.94,"n":6,"o":11.95,"t":"2026-10-19T14:30:00Z","v":1607,"vw":11.943125},{"c":11.935,"h":11.935,"l":11.925,"n":8,"o":11.9299,"t":"2026-10-19T14:35:00Z","v":992,"vw":11.927445},{"c":11.93,"h":11.93,"l":11.93,"n":3,"o":11.93,"t":"2026-10-19T14:40:00Z","v":155,"vw":11.93},{"c":11.91,"h":11.915,"l":11.91,"n":6,"o":11.9117,"t":"2026-10-19T14:45:00Z","v":1403,"vw":11.911693},{"c":11.905,"h":11.905,"l":11.905,"n":4,"o":11.905,"t":"2026-10-19T14:50:00Z","v":203,"vw":11.905},{"c":11.9,"h":11.91,"l":11.9,"n":6,"o":11.905,"t":"2026-10-19T15:00:00Z","v":3001,"vw":11.903936},{"c":11.885,"h":11.9,"l":11.885,"n":3,"o":11.9,"t":"2026-10-19T15:05:00Z","v":2500,"vw":11.896925},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-19T15:10:00Z","v":190,"vw":11.88},{"c":11.88,"h":11.88,"l":11.88,"n":1,"o":11.88,"t":"2026-10-19T15:15:00Z","v":100,"vw":11.88},{"c":11.8879,"h":11.8879,"l":11.88,"n":5,"o":11.88,"t":"2026-10-19T15:20:00Z","v":3174,"vw":11.880421},{"c":11.895,"h":11.8999,"l":11.895,"n":4,"o":11.8999,"t":"2026-10-19T15:25:00Z","v":875,"vw":11.895562},{"c":11.885,"h":11.885,"l":11.885,"n":5,"o":11.885,"t":"2026-10-19T15:35:00Z","v":1104,"vw":11.885},{"c":11.8603,"h":11.8603,"l":11.8603,"n":2,"o":11.8603,"t":"2026-10-19T15:55:00Z","v":502,"vw":11.8603},{"c":11.845,"h":11.845,"l":11.845,"n":2,"o":11.845,"t":"2026-10-19T16:10:00Z","v":900,"vw":11.845},{"c":11.865,"h":11.865,"l":11.865,"n":2,"o":11.865,"t":"2026-10-19T16:45:00Z","v":101,"vw":11.865},{"c":11.865,"h":11.865,"l":11.8601,"n":5,"o":11.8601,"t":"2026-10-19T16:50:00Z","v":2691,"vw":11.862874},{"c":11.8499,"h":11.8499,"l":11.8499,"n":2,"o":11.8499,"t":"2026-10-19T17:20:00Z","v":501,"vw":11.8499},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-19T17:45:00Z","v":101,"vw":11.87},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-19T18:15:00Z","v":2400,"vw":11.89},{"c":11.885,"h":11.89,"l":11.885,"n":3,"o":11.89,"t":"2026-10-19T18:45:00Z","v":210,"vw":11.8875},{"c":11.895,"h":11.895,"l":11.895,"n":1,"o":11.895,"t":"2026-10-19T19:20:00Z","v":100,"vw":11.895},{"c":11.885,"h":11.885,"l":11.885,"n":1,"o":11.885,"t":"2026-10-19T19:25:00Z","v":100,"vw":11.885},{"c":11.875,"h":11.88,"l":11.875,"n":6,"o":11.88,"t":"2026-10-19T19:55:00Z","v":957,"vw":11.876752},{"c":11.87,"h":11.87,"l":11.87,"n":6,"o":11.87,"t":"2026-10-19T20:00:00Z","v":320,"vw":11.87},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-20T08:00:00Z","v":101,"vw":11.95},{"c":11.825,"h":11.825,"l":11.77,"n":23,"o":11.8078,"t":"2026-10-20T13:30:00Z","v":3254,"vw":11.783276},{"c":11.845,"h":11.875,"l":11.845,"n":14,"o":11.875,"t":"2026-10-20T13:35:00Z","v":536,"vw":11.856749},{"c":11.83,"h":11.83,"l":11.83,"n":4,"o":11.83,"t":"2026-10-20T13:40:00Z","v":206,"vw":11.83},{"c":11.82,"h":11.82,"l":11.8,"n":17,"o":11.81,"t":"2026-10-20T13:45:00Z","v":3004,"vw":11.814027},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-20T13:50:00Z","v":712,"vw":11.84},{"c":11.89,"h":11.89,"l":11.89,"n":9,"o":11.89,"t":"2026-10-20T14:10:00Z","v":272,"vw":11.89},{"c":11.8789,"h":11.8789,"l":11.8789,"n":2,"o":11.8789,"t":"2026-10-20T14:15:00Z","v":142,"vw":11.8789},{"c":11.88,"h":11.88,"l":11.8601,"n":5,"o":11.865,"t":"2026-10-20T14:20:00Z","v":1079,"vw":11.865025},{"c":11.85,"h":11.856,"l":11.845,"n":8,"o":11.856,"t":"2026-10-20T14:25:00Z","v":703,"vw":11.853213},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-20T14:30:00Z","v":118,"vw":11.86},{"c":11.868,"h":11.868,"l":11.868,"n":3,"o":11.868,"t":"2026-10-20T14:35:00Z","v":102,"vw":11.868},{"c":11.855,"h":11.855,"l":11.855,"n":2,"o":11.855,"t":"2026-10-20T14:50:00Z","v":188,"vw":11.855},{"c":11.805,"h":11.82,"l":11.805,"n":6,"o":11.8125,"t":"2026-10-20T14:55:00Z","v":441,"vw":11.810625},{"c":11.7901,"h":11.8,"l":11.79,"n":10,"o":11.8,"t":"2026-10-20T15:00:00Z","v":937,"vw":11.791156},{"c":11.8,"h":11.8,"l":11.78,"n":25,"o":11.78,"t":"2026-10-20T15:10:00Z","v":10000,"vw":11.792484},{"c":11.835,"h":11.835,"l":11.835,"n":3,"o":11.835,"t":"2026-10-20T15:55:00Z","v":109,"vw":11.835},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-20T16:00:00Z","v":102,"vw":11.83},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-20T16:15:00Z","v":100,"vw":11.82},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-20T16:25:00Z","v":100,"vw":11.83},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-10-20T16:30:00Z","v":158,"vw":11.83},{"c":11.825,"h":11.825,"l":11.825,"n":3,"o":11.825,"t":"2026-10-20T16:55:00Z","v":123,"vw":11.825},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-20T17:25:00Z","v":162,"vw":11.85},{"c":11.805,"h":11.81,"l":11.805,"n":7,"o":11.81,"t":"2026-10-20T17:45:00Z","v":348,"vw":11.807049},{"c":11.8007,"h":11.8007,"l":11.8007,"n":8,"o":11.8007,"t":"2026-10-20T17:50:00Z","v":249,"vw":11.8007},{"c":11.805,"h":11.805,"l":11.805,"n":1,"o":11.805,"t":"2026-10-20T17:55:00Z","v":800,"vw":11.805},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-20T18:10:00Z","v":865,"vw":11.81},{"c":11.815,"h":11.815,"l":11.815,"n":1,"o":11.815,"t":"2026-10-20T18:15:00Z","v":3000,"vw":11.815},{"c":11.815,"h":11.8199,"l":11.815,"n":2,"o":11.8199,"t":"2026-10-20T18:20:00Z","v":200,"vw":11.81745},{"c":11.815,"h":11.815,"l":11.81,"n":3,"o":11.81,"t":"2026-10-20T18:25:00Z","v":201,"vw":11.8125},{"c":11.8088,"h":11.8088,"l":11.8088,"n":1,"o":11.8088,"t":"2026-10-20T18:50:00Z","v":100,"vw":11.8088},{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-10-20T19:05:00Z","v":103,"vw":11.79},{"c":11.7801,"h":11.79,"l":11.78,"n":13,"o":11.781,"t":"2026-10-20T19:10:00Z","v":1642,"vw":11.784783},{"c":11.78,"h":11.78,"l":11.78,"n":15,"o":11.78,"t":"2026-10-20T19:15:00Z","v":1121,"vw":11.78},{"c":11.775,"h":11.775,"l":11.775,"n":2,"o":11.775,"t":"2026-10-20T19:25:00Z","v":140,"vw":11.775},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-20T19:30:00Z","v":100,"vw":11.78},{"c":11.795,"h":11.795,"l":11.795,"n":2,"o":11.795,"t":"2026-10-20T19:50:00Z","v":120,"vw":11.795},{"c":11.76,"h":11.79,"l":11.76,"n":30,"o":11.79,"t":"2026-10-20T19:55:00Z","v":8041,"vw":11.770025},{"c":11.76,"h":11.76,"l":11.76,"n":4,"o":11.76,"t":"2026-10-20T20:00:00Z","v":54562,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-20T23:40:00Z","v":598,"vw":11.76},{"c":11.72,"h":11.74,"l":11.72,"n":7,"o":11.74,"t":"2026-10-21T11:35:00Z","v":598,"vw":11.723431},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-21T13:30:00Z","v":1000,"vw":11.76},{"c":11.7778,"h":11.79,"l":11.7778,"n":9,"o":11.79,"t":"2026-10-21T13:35:00Z","v":962,"vw":11.779156},{"c":11.8102,"h":11.815,"l":11.8102,"n":7,"o":11.815,"t":"2026-10-21T13:40:00Z","v":885,"vw":11.810748},{"c":11.815,"h":11.815,"l":11.81,"n":8,"o":11.81,"t":"2026-10-21T13:50:00Z","v":357,"vw":11.813061},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-21T13:55:00Z","v":610,"vw":11.84},{"c":11.84,"h":11.84,"l":11.84,"n":3,"o":11.84,"t":"2026-10-21T14:00:00Z","v":347,"vw":11.84},{"c":11.83,"h":11.835,"l":11.825,"n":7,"o":11.835,"t":"2026-10-21T14:05:00Z","v":1077,"vw":11.83},{"c":11.81,"h":11.815,"l":11.81,"n":5,"o":11.815,"t":"2026-10-21T14:15:00Z","v":1013,"vw":11.8115},{"c":11.8,"h":11.8,"l":11.8,"n":4,"o":11.8,"t":"2026-10-21T14:20:00Z","v":999,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":12,"o":11.8,"t":"2026-10-21T14:35:00Z","v":5100,"vw":11.8},{"c":11.795,"h":11.795,"l":11.795,"n":1,"o":11.795,"t":"2026-10-21T14:40:00Z","v":5000,"vw":11.795},{"c":11.855,"h":11.855,"l":11.855,"n":3,"o":11.855,"t":"2026-10-21T14:50:00Z","v":1074,"vw":11.855},{"c":11.88,"h":11.88,"l":11.87,"n":8,"o":11.87,"t":"2026-10-21T14:55:00Z","v":1069,"vw":11.879055},{"c":11.905,"h":11.905,"l":11.895,"n":7,"o":11.9,"t":"2026-10-21T15:00:00Z","v":1548,"vw":11.897547},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-21T15:10:00Z","v":152,"vw":11.89},{"c":11.96,"h":11.96,"l":11.96,"n":3,"o":11.96,"t":"2026-10-21T15:30:00Z","v":297,"vw":11.96},{"c":11.94,"h":11.95,"l":11.94,"n":6,"o":11.95,"t":"2026-10-21T15:35:00Z","v":713,"vw":11.941667},{"c":11.935,"h":11.94,"l":11.935,"n":7,"o":11.94,"t":"2026-10-21T15:40:00Z","v":1304,"vw":11.935385},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-21T15:45:00Z","v":110,"vw":11.93},{"c":11.94,"h":11.94,"l":11.935,"n":3,"o":11.935,"t":"2026-10-21T15:55:00Z","v":2173,"vw":11.93523},{"c":11.935,"h":11.935,"l":11.935,"n":3,"o":11.935,"t":"2026-10-21T16:05:00Z","v":118,"vw":11.935},{"c":11.915,"h":11.915,"l":11.915,"n":3,"o":11.915,"t":"2026-10-21T16:15:00Z","v":102,"vw":11.915},{"c":11.9101,"h":11.9101,"l":11.9101,"n":1,"o":11.9101,"t":"2026-10-21T16:20:00Z","v":100,"vw":11.9101},{"c":11.915,"h":11.915,"l":11.915,"n":1,"o":11.915,"t":"2026-10-21T16:25:00Z","v":2000,"vw":11.915},{"c":11.92,"h":11.925,"l":11.92,"n":2,"o":11.925,"t":"2026-10-21T16:30:00Z","v":226,"vw":11.922788},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-21T16:35:00Z","v":194,"vw":11.92},{"c":11.92,"h":11.92,"l":11.92,"n":6,"o":11.92,"t":"2026-10-21T16:40:00Z","v":312,"vw":11.92},{"c":11.92,"h":11.921,"l":11.92,"n":3,"o":11.92,"t":"2026-10-21T17:00:00Z","v":2000,"vw":11.92005},{"c":11.935,"h":11.94,"l":11.935,"n":7,"o":11.94,"t":"2026-10-21T17:15:00Z","v":391,"vw":11.938708},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-21T17:40:00Z","v":100,"vw":11.94},{"c":11.93,"h":11.94,"l":11.93,"n":37,"o":11.94,"t":"2026-10-21T17:45:00Z","v":19014,"vw":11.934068},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-21T17:55:00Z","v":398,"vw":11.93},{"c":11.94,"h":11.94,"l":11.93,"n":4,"o":11.93,"t":"2026-10-21T18:00:00Z","v":469,"vw":11.935526},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-21T18:15:00Z","v":152,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-21T18:25:00Z","v":121,"vw":11.94},{"c":11.945,"h":11.945,"l":11.945,"n":2,"o":11.945,"t":"2026-10-21T18:30:00Z","v":115,"vw":11.945},{"c":11.9488,"h":11.95,"l":11.9488,"n":3,"o":11.95,"t":"2026-10-21T18:35:00Z","v":701,"vw":11.949143},{"c":11.945,"h":11.9451,"l":11.94,"n":8,"o":11.94,"t":"2026-10-21T18:40:00Z","v":762,"vw":11.942525},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-21T18:45:00Z","v":127,"vw":11.94},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-21T18:55:00Z","v":100,"vw":11.92},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-21T19:05:00Z","v":215,"vw":11.91},{"c":11.905,"h":11.905,"l":11.905,"n":1,"o":11.905,"t":"2026-10-21T19:10:00Z","v":500,"vw":11.905},{"c":11.915,"h":11.915,"l":11.915,"n":1,"o":11.915,"t":"2026-10-21T19:20:00Z","v":100,"vw":11.915},{"c":11.9275,"h":11.93,"l":11.9275,"n":2,"o":11.93,"t":"2026-10-21T19:30:00Z","v":200,"vw":11.92875},{"c":11.915,"h":11.92,"l":11.915,"n":7,"o":11.92,"t":"2026-10-21T19:55:00Z","v":1636,"vw":11.918934},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-21T20:00:00Z","v":145,"vw":11.95},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-21T21:45:00Z","v":307,"vw":11.85},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-21T21:55:00Z","v":1085,"vw":11.99}],"history":[{"c":18.3,"h":18.37,"l":18.23,"n":1037,"o":18.28,"t":"2024-10-21T04:00:00Z","v":210822,"vw":18.319524},{"c":18.34,"h":18.3499,"l":18.1558,"n":728,"o":18.3,"t":"2024-10-22T04:00:00Z","v":51558,"vw":18.267533},{"c":18.05,"h":18.34,"l":17.82,"n":1238,"o":18.34,"t":"2024-10-23T04:00:00Z","v":90259,"vw":18.111495},{"c":17.65,"h":17.75,"l":17.53,"n":969,"o":17.75,"t":"2024-10-24T04:00:00Z","v":47491,"vw":17.641104},{"c":17.7,"h":17.85,"l":17.65,"n":891,"o":17.65,"t":"2024-10-25T04:00:00Z","v":56280,"vw":17.775067},{"c":17.89,"h":17.95,"l":17.7976,"n":865,"o":17.89,"t":"2024-10-28T04:00:00Z","v":51856,"vw":17.880646},{"c":17.91,"h":17.91,"l":17.77,"n":693,"o":17.77,"t":"2024-10-29T04:00:00Z","v":45101,"vw":17.872128},{"c":17.65,"h":17.92,"l":17.65,"n":919,"o":17.92,"t":"2024-10-30T04:00:00Z","v":68279,"vw":17.761218},{"c":17.31,"h":17.65,"l":17.31,"n":1054,"o":17.65,"t":"2024-10-31T04:00:00Z","v":45250,"vw":17.506775},{"c":17.15,"h":17.39,"l":17.0091,"n":1101,"o":17.15,"t":"2024-11-01T04:00:00Z","v":55506,"vw":17.171172},{"c":17.2,"h":17.2,"l":17.0216,"n":951,"o":17.14,"t":"2024-11-04T05:00:00Z","v":102539,"vw":17.126893},{"c":17.2,"h":17.2614,"l":17.14,"n":685,"o":17.14,"t":"2024-11-05T05:00:00Z","v":31687,"vw":17.221064},{"c":17.2881,"h":17.47,"l":17.15,"n":888,"o":17.28,"t":"2024-11-06T05:00:00Z","v":45475,"vw":17.322509},{"c":17.53,"h":17.59,"l":17.29,"n":754,"o":17.29,"t":"2024-11-07T05:00:00Z","v":38160,"vw":17.486018},{"c":17.57,"h":17.66,"l":17.53,"n":766,"o":17.58,"t":"2024-11-08T05:00:00Z","v":51168,"vw":17.580619},{"c":17.42,"h":17.6,"l":17.252,"n":1394,"o":17.6,"t":"2024-11-11T05:00:00Z","v":58450,"vw":17.377321},{"c":17.47,"h":17.56,"l":17.37,"n":750,"o":17.5,"t":"2024-11-12T05:00:00Z","v":64472,"vw":17.454257},{"c":17.56,"h":17.6083,"l":17.39,"n":837,"o":17.49,"t":"2024-11-13T05:00:00Z","v":57388,"vw":17.459545},{"c":17.72,"h":17.74,"l":17.5327,"n":712,"o":17.57,"t":"2024-11-14T05:00:00Z","v":33996,"vw":17.641399},{"c":17.56,"h":17.67,"l":17.51,"n":839,"o":17.65,"t":"2024-11-15T05:00:00Z","v":39979,"vw":17.54654},{"c":17.75,"h":17.8087,"l":17.56,"n":921,"o":17.56,"t":"2024-11-18T05:00:00Z","v":167859,"vw":17.743007},{"c":17.77,"h":17.835,"l":17.705,"n":832,"o":17.71,"t":"2024-11-19T05:00:00Z","v":51497,"vw":17.787022},{"c":17.81,"h":17.83,"l":17.63,"n":995,"o":17.78,"t":"2024-11-20T05:00:00Z","v":56139,"vw":17.690546},{"c":17.46,"h":17.53,"l":17.28,"n":1075,"o":17.53,"t":"2024-11-21T05:00:00Z","v":59134,"vw":17.427699},{"c":17.45,"h":17.52,"l":17.41,"n":895,"o":17.41,"t":"2024-11-22T05:00:00Z","v":71132,"vw":17.464178},{"c":17.69,"h":17.69,"l":17.469,"n":927,"o":17.52,"t":"2024-11-25T05:00:00Z","v":79755,"vw":17.558977},{"c":17.69,"h":17.75,"l":17.63,"n":748,"o":17.63,"t":"2024-11-26T05:00:00Z","v":51753,"vw":17.689266},{"c":17.7,"h":17.75,"l":17.64,"n":599,"o":17.64,"t":"2024-11-27T05:00:00Z","v":27342,"vw":17.701191},{"c":17.9,"h":17.9,"l":17.63,"n":528,"o":17.75,"t":"2024-11-29T05:00:00Z","v":28120,"vw":17.76651},{"c":17.96,"h":18.0199,"l":17.8601,"n":847,"o":17.91,"t":"2024-12-02T05:00:00Z","v":50533,"vw":17.945713},{"c":18.15,"h":18.15,"l":17.9253,"n":649,"o":18,"t":"2024-12-03T05:00:00Z","v":46915,"vw":18.086305},{"c":18.19,"h":18.22,"l":18.1,"n":692,"o":18.2,"t":"2024-12-04T05:00:00Z","v":33346,"vw":18.163629},{"c":18.19,"h":18.2,"l":18.15,"n":622,"o":18.2,"t":"2024-12-05T05:00:00Z","v":39524,"vw":18.179066},{"c":18.23,"h":18.2928,"l":18.1517,"n":673,"o":18.21,"t":"2024-12-06T05:00:00Z","v":29211,"vw":18.211498},{"c":18.34,"h":18.39,"l":18.1501,"n":884,"o":18.17,"t":"2024-12-09T05:00:00Z","v":59940,"vw":18.313148},{"c":18.34,"h":18.37,"l":18.27,"n":644,"o":18.29,"t":"2024-12-10T05:00:00Z","v":39668,"vw":18.336562},{"c":18.27,"h":18.4954,"l":18.2111,"n":843,"o":18.43,"t":"2024-12-11T05:00:00Z","v":54793,"vw":18.390561},{"c":18.36,"h":18.4,"l":18.2,"n":626,"o":18.21,"t":"2024-12-12T05:00:00Z","v":29678,"vw":18.287415},{"c":18.29,"h":18.4385,"l":18.1801,"n":1158,"o":18.4,"t":"2024-12-13T05:00:00Z","v":37009,"vw":18.319941},{"c":18.53,"h":18.55,"l":18.29,"n":1213,"o":18.29,"t":"2024-12-16T05:00:00Z","v":64355,"vw":18.456104},{"c":18.65,"h":18.65,"l":18.5,"n":950,"o":18.53,"t":"2024-12-17T05:00:00Z","v":56229,"vw":18.605895},{"c":18.36,"h":18.6899,"l":18.29,"n":1173,"o":18.64,"t":"2024-12-18T05:00:00Z","v":71302,"vw":18.586216},{"c":18.01,"h":18.466,"l":17.852,"n":951,"o":17.97,"t":"2024-12-19T05:00:00Z","v":58320,"vw":18.056532},{"c":18.29,"h":18.29,"l":17.82,"n":1324,"o":17.89,"t":"2024-12-20T05:00:00Z","v":184234,"vw":18.159674},{"c":18.23,"h":18.282,"l":18.1868,"n":1229,"o":18.24,"t":"2024-12-23T05:00:00Z","v":170942,"vw":18.233182},{"c":18.42,"h":18.42,"l":18.25,"n":600,"o":18.25,"t":"2024-12-24T05:00:00Z","v":33357,"vw":18.368001},{"c":18.5,"h":18.58,"l":18.4225,"n":795,"o":18.58,"t":"2024-12-26T05:00:00Z","v":41233,"vw":18.486919},{"c":18.36,"h":18.56,"l":18.1302,"n":896,"o":18.56,"t":"2024-12-27T05:00:00Z","v":49579,"vw":18.28866},{"c":18.17,"h":18.25,"l":18.058,"n":854,"o":18.22,"t":"2024-12-30T05:00:00Z","v":28896,"vw":18.165308},{"c":18.04,"h":18.25,"l":17.9409,"n":860,"o":18.25,"t":"2024-12-31T05:00:00Z","v":44728,"vw":18.081756},{"c":17.64,"h":17.915,"l":17.45,"n":1800,"o":17.87,"t":"2025-01-02T05:00:00Z","v":89725,"vw":17.673246},{"c":17.57,"h":17.6998,"l":17.5036,"n":1165,"o":17.62,"t":"2025-01-03T05:00:00Z","v":49856,"vw":17.573604},{"c":17.71,"h":17.8,"l":17.65,"n":1004,"o":17.7,"t":"2025-01-06T05:00:00Z","v":43373,"vw":17.714984},{"c":17.56,"h":17.7299,"l":17.5001,"n":1019,"o":17.63,"t":"2025-01-07T05:00:00Z","v":32243,"vw":17.626176},{"c":17.6,"h":17.6499,"l":17.41,"n":861,"o":17.59,"t":"2025-01-08T05:00:00Z","v":40671,"vw":17.575844},{"c":17.21,"h":17.49,"l":17.05,"n":1598,"o":17.49,"t":"2025-01-10T05:00:00Z","v":85590,"vw":17.218698},{"c":17.04,"h":17.04,"l":16.77,"n":1439,"o":16.98,"t":"2025-01-13T05:00:00Z","v":63352,"vw":16.889843},{"c":16.98,"h":17.1299,"l":16.92,"n":983,"o":16.99,"t":"2025-01-14T05:00:00Z","v":26730,"vw":17.018235},{"c":17.21,"h":17.24,"l":17,"n":905,"o":17,"t":"2025-01-15T05:00:00Z","v":83758,"vw":17.202778},{"c":16.29,"h":16.94,"l":16.26,"n":2906,"o":16.83,"t":"2025-01-16T05:00:00Z","v":114222,"vw":16.482748},{"c":16.39,"h":16.5,"l":16.3004,"n":1689,"o":16.45,"t":"2025-01-17T05:00:00Z","v":102699,"vw":16.395314},{"c":15.92,"h":16.08,"l":15.69,"n":4644,"o":16.08,"t":"2025-01-21T05:00:00Z","v":623499,"vw":15.839648},{"c":15.96,"h":15.9932,"l":15.8,"n":1946,"o":15.8,"t":"2025-01-22T05:00:00Z","v":130476,"vw":15.911805},{"c":16,"h":16.1899,"l":15.92,"n":1314,"o":16.07,"t":"2025-01-23T05:00:00Z","v":88489,"vw":16.037116},{"c":15.92,"h":16.13,"l":15.8801,"n":1648,"o":16.1,"t":"2025-01-24T05:00:00Z","v":105394,"vw":15.964834},{"c":16.35,"h":16.44,"l":15.9,"n":1657,"o":15.92,"t":"2025-01-27T05:00:00Z","v":94641,"vw":16.213327},{"c":16.77,"h":16.82,"l":16.31,"n":1132,"o":16.31,"t":"2025-01-28T05:00:00Z","v":91724,"vw":16.70728},{"c":16.83,"h":16.83,"l":16.56,"n":795,"o":16.61,"t":"2025-01-29T05:00:00Z","v":36306,"vw":16.674543},{"c":16.76,"h":16.8599,"l":16.6901,"n":1227,"o":16.75,"t":"2025-01-30T05:00:00Z","v":63982,"vw":16.76454},{"c":16.78,"h":17.22,"l":16.62,"n":1438,"o":17.11,"t":"2025-01-31T05:00:00Z","v":155996,"vw":17.065165},{"c":16.29,"h":16.5281,"l":16.15,"n":1536,"o":16.5,"t":"2025-02-03T05:00:00Z","v":80435,"vw":16.31637},{"c":16.59,"h":16.6258,"l":16.235,"n":808,"o":16.29,"t":"2025-02-04T05:00:00Z","v":30150,"vw":16.456248},{"c":16.6,"h":16.6,"l":16.3302,"n":964,"o":16.4,"t":"2025-02-05T05:00:00Z","v":48061,"vw":16.458366},{"c":16.65,"h":16.6833,"l":16.51,"n":834,"o":16.59,"t":"2025-02-06T05:00:00Z","v":44804,"vw":16.585559},{"c":16.33,"h":16.68,"l":16.31,"n":1297,"o":16.64,"t":"2025-02-07T05:00:00Z","v":75513,"vw":16.44408},{"c":16.38,"h":16.5442,"l":16.3295,"n":1025,"o":16.48,"t":"2025-02-10T05:00:00Z","v":51489,"vw":16.443422},{"c":16.61,"h":16.7699,"l":16.3,"n":1139,"o":16.3,"t":"2025-02-11T05:00:00Z","v":83320,"vw":16.660014},{"c":16.85,"h":16.85,"l":16.5132,"n":989,"o":16.71,"t":"2025-02-12T05:00:00Z","v":59322,"vw":16.731074},{"c":16.64,"h":16.6599,"l":16.43,"n":944,"o":16.56,"t":"2025-02-13T05:00:00Z","v":88583,"vw":16.591431},{"c":16.83,"h":16.83,"l":16.6808,"n":1024,"o":16.72,"t":"2025-02-14T05:00:00Z","v":80080,"vw":16.771873},{"c":16.77,"h":16.84,"l":16.66,"n":1489,"o":16.83,"t":"2025-02-18T05:00:00Z","v":55413,"vw":16.784101},{"c":16.85,"h":16.8699,"l":16.75,"n":799,"o":16.79,"t":"2025-02-19T05:00:00Z","v":43211,"vw":16.811451},{"c":16.91,"h":16.9399,"l":16.83,"n":742,"o":16.92,"t":"2025-02-20T05:00:00Z","v":48694,"vw":16.889302},{"c":16.93,"h":17.05,"l":16.8643,"n":921,"o":16.91,"t":"2025-02-21T05:00:00Z","v":72611,"vw":16.942187},{"c":16.95,"h":17.09,"l":16.8618,"n":1264,"o":16.88,"t":"2025-02-24T05:00:00Z","v":866925,"vw":16.986704},{"c":16.94,"h":17.1299,"l":16.8468,"n":1089,"o":16.93,"t":"2025-02-25T05:00:00Z","v":87753,"vw":16.988056},{"c":16.6,"h":16.8922,"l":16.51,"n":1200,"o":16.82,"t":"2025-02-26T05:00:00Z","v":85844,"vw":16.679622},{"c":16.45,"h":16.725,"l":16.42,"n":952,"o":16.69,"t":"2025-02-27T05:00:00Z","v":100355,"vw":16.609519},{"c":16.63,"h":16.6799,"l":16.25,"n":831,"o":16.43,"t":"2025-02-28T05:00:00Z","v":44637,"vw":16.428777},{"c":16.65,"h":16.8134,"l":16.37,"n":969,"o":16.73,"t":"2025-03-03T05:00:00Z","v":64270,"vw":16.617552},{"c":16.2,"h":16.5859,"l":16.2,"n":899,"o":16.38,"t":"2025-03-04T05:00:00Z","v":48984,"vw":16.439187},{"c":16.31,"h":16.3989,"l":15.95,"n":1067,"o":16.35,"t":"2025-03-05T05:00:00Z","v":53185,"vw":16.115792},{"c":16.28,"h":16.3899,"l":16.1908,"n":765,"o":16.21,"t":"2025-03-06T05:00:00Z","v":45949,"vw":16.252903},{"c":16.47,"h":16.5499,"l":16.29,"n":720,"o":16.34,"t":"2025-03-07T05:00:00Z","v":41280,"vw":16.432541},{"c":15.87,"h":16.36,"l":15.658,"n":1783,"o":16.36,"t":"2025-03-10T04:00:00Z","v":106377,"vw":15.855243},{"c":15.4,"h":15.66,"l":15.24,"n":1680,"o":15.58,"t":"2025-03-11T04:00:00Z","v":63928,"vw":15.427689},{"c":15.19,"h":15.5,"l":15.04,"n":1576,"o":15.5,"t":"2025-03-12T04:00:00Z","v":59562,"vw":15.248081},{"c":14.37,"h":14.86,"l":14.29,"n":1562,"o":14.78,"t":"2025-03-13T04:00:00Z","v":51064,"vw":14.544937},{"c":14.63,"h":14.9366,"l":14.37,"n":1096,"o":14.53,"t":"2025-03-14T04:00:00Z","v":91734,"vw":14.524463},{"c":14.68,"h":14.7124,"l":14.4,"n":1205,"o":14.66,"t":"2025-03-17T04:00:00Z","v":89156,"vw":14.585321},{"c":14.57,"h":14.7042,"l":14.535,"n":764,"o":14.6,"t":"2025-03-18T04:00:00Z","v":24177,"vw":14.618743},{"c":14.79,"h":14.86,"l":14.6037,"n":553,"o":14.62,"t":"2025-03-19T04:00:00Z","v":33468,"vw":14.777036},{"c":14.73,"h":14.8999,"l":14.6,"n":666,"o":14.74,"t":"2025-03-20T04:00:00Z","v":36490,"vw":14.730073},{"c":14.95,"h":14.95,"l":14.5823,"n":639,"o":14.61,"t":"2025-03-21T04:00:00Z","v":19164,"vw":14.716268},{"c":15.04,"h":15.0599,"l":14.95,"n":850,"o":15.01,"t":"2025-03-24T04:00:00Z","v":93882,"vw":14.992255},{"c":15.19,"h":15.2,"l":15.02,"n":884,"o":15.04,"t":"2025-03-25T04:00:00Z","v":401369,"vw":15.164406},{"c":15,"h":15.2401,"l":14.95,"n":704,"o":15.17,"t":"2025-03-26T04:00:00Z","v":35352,"vw":15.08071},{"c":15.17,"h":15.28,"l":14.97,"n":553,"o":14.98,"t":"2025-03-27T04:00:00Z","v":35325,"vw":15.144315},{"c":14.87,"h":15.1845,"l":14.8307,"n":969,"o":15.1,"t":"2025-03-28T04:00:00Z","v":74829,"vw":14.923546},{"c":15.1,"h":15.1495,"l":14.66,"n":680,"o":14.66,"t":"2025-03-31T04:00:00Z","v":69732,"vw":14.900196},{"c":15.1,"h":15.1453,"l":14.91,"n":821,"o":14.99,"t":"2025-04-01T04:00:00Z","v":20026,"vw":15.056947},{"c":15.19,"h":15.23,"l":15,"n":805,"o":15,"t":"2025-04-02T04:00:00Z","v":26713,"vw":15.144816},{"c":13.93,"h":14.2218,"l":13.79,"n":2212,"o":14.18,"t":"2025-04-03T04:00:00Z","v":123729,"vw":13.993094},{"c":12.96,"h":13.64,"l":12.9,"n":2162,"o":13.24,"t":"2025-04-04T04:00:00Z","v":182055,"vw":13.227286},{"c":12.57,"h":13.28,"l":12.0234,"n":1772,"o":12.21,"t":"2025-04-07T04:00:00Z","v":102343,"vw":12.391822},{"c":11.99,"h":13.13,"l":11.72,"n":1637,"o":12.92,"t":"2025-04-08T04:00:00Z","v":79293,"vw":12.626608},{"c":13.63,"h":13.72,"l":11.93,"n":1216,"o":11.93,"t":"2025-04-09T04:00:00Z","v":77718,"vw":13.020745},{"c":12.88,"h":13.13,"l":12.46,"n":924,"o":12.7,"t":"2025-04-10T04:00:00Z","v":47348,"vw":12.869624},{"c":13.37,"h":13.4,"l":12.7065,"n":952,"o":12.76,"t":"2025-04-11T04:00:00Z","v":73758,"vw":13.099965},{"c":13.63,"h":14.05,"l":13.5251,"n":1367,"o":14,"t":"2025-04-14T04:00:00Z","v":118754,"vw":13.776436},{"c":13.62,"h":13.6903,"l":13.55,"n":875,"o":13.62,"t":"2025-04-15T04:00:00Z","v":36677,"vw":13.649193},{"c":13.29,"h":13.575,"l":13.12,"n":727,"o":13.44,"t":"2025-04-16T04:00:00Z","v":24010,"vw":13.338416},{"c":13.48,"h":13.555,"l":13.2901,"n":477,"o":13.36,"t":"2025-04-17T04:00:00Z","v":18886,"vw":13.446253},{"c":13.22,"h":13.3099,"l":13.06,"n":1019,"o":13.3,"t":"2025-04-21T04:00:00Z","v":258400,"vw":13.1585},{"c":13.58,"h":13.675,"l":13.39,"n":558,"o":13.39,"t":"2025-04-22T04:00:00Z","v":26478,"vw":13.561065},{"c":13.8,"h":13.9699,"l":13.76,"n":664,"o":13.84,"t":"2025-04-23T04:00:00Z","v":45527,"vw":13.838248},{"c":13.99,"h":13.99,"l":13.8307,"n":561,"o":13.85,"t":"2025-04-24T04:00:00Z","v":24283,"vw":13.911794},{"c":14.06,"h":14.06,"l":13.9,"n":820,"o":13.91,"t":"2025-04-25T04:00:00Z","v":36994,"vw":13.982929},{"c":14.11,"h":14.1552,"l":13.95,"n":866,"o":14.03,"t":"2025-04-28T04:00:00Z","v":45709,"vw":14.063543},{"c":14.19,"h":14.19,"l":14.035,"n":638,"o":14.08,"t":"2025-04-29T04:00:00Z","v":36824,"vw":14.130902},{"c":14.25,"h":14.25,"l":13.93,"n":622,"o":14.11,"t":"2025-04-30T04:00:00Z","v":28133,"vw":14.067719},{"c":14.35,"h":14.35,"l":13.99,"n":1149,"o":13.99,"t":"2025-05-01T04:00:00Z","v":82311,"vw":14.116537},{"c":13.95,"h":14.0442,"l":13.74,"n":2456,"o":13.9,"t":"2025-05-02T04:00:00Z","v":109329,"vw":13.888442},{"c":13.57,"h":13.8522,"l":13.51,"n":1826,"o":13.82,"t":"2025-05-05T04:00:00Z","v":81164,"vw":13.627972},{"c":13.57,"h":13.63,"l":13.47,"n":1129,"o":13.54,"t":"2025-05-06T04:00:00Z","v":51871,"vw":13.562705},{"c":13.41,"h":13.62,"l":13.2199,"n":2231,"o":13.62,"t":"2025-05-07T04:00:00Z","v":132317,"vw":13.364127},{"c":12.92,"h":12.97,"l":12.65,"n":1727,"o":12.88,"t":"2025-05-08T04:00:00Z","v":97285,"vw":12.828169},{"c":12.87,"h":12.96,"l":12.83,"n":1937,"o":12.92,"t":"2025-05-09T04:00:00Z","v":107050,"vw":12.883749},{"c":13.43,"h":13.43,"l":13.22,"n":1885,"o":13.42,"t":"2025-05-12T04:00:00Z","v":126478,"vw":13.330381},{"c":13.56,"h":13.56,"l":13.35,"n":1372,"o":13.44,"t":"2025-05-13T04:00:00Z","v":59456,"vw":13.457427},{"c":13.52,"h":13.58,"l":13.4199,"n":1525,"o":13.58,"t":"2025-05-14T04:00:00Z","v":70141,"vw":13.495979},{"c":13.46,"h":13.52,"l":13.38,"n":1193,"o":13.46,"t":"2025-05-15T04:00:00Z","v":91311,"vw":13.453222},{"c":13.54,"h":13.54,"l":13.42,"n":1225,"o":13.5,"t":"2025-05-16T04:00:00Z","v":57422,"vw":13.500764},{"c":13.42,"h":13.43,"l":13.14,"n":1940,"o":13.41,"t":"2025-05-19T04:00:00Z","v":772691,"vw":13.386544},{"c":13.29,"h":13.39,"l":13.2,"n":1712,"o":13.32,"t":"2025-05-20T04:00:00Z","v":63188,"vw":13.302532},{"c":13.03,"h":13.3104,"l":12.94,"n":1996,"o":13.18,"t":"2025-05-21T04:00:00Z","v":91064,"vw":13.104269},{"c":13,"h":13.05,"l":12.9,"n":1223,"o":12.98,"t":"2025-05-22T04:00:00Z","v":52632,"vw":12.973723},{"c":12.64,"h":12.7505,"l":12.54,"n":2582,"o":12.58,"t":"2025-05-23T04:00:00Z","v":128811,"vw":12.672307},{"c":12.95,"h":12.96,"l":12.77,"n":1534,"o":12.87,"t":"2025-05-27T04:00:00Z","v":98999,"vw":12.882422},{"c":12.98,"h":13.06,"l":12.92,"n":1183,"o":12.97,"t":"2025-05-28T04:00:00Z","v":53097,"vw":12.975968},{"c":12.97,"h":13.11,"l":12.85,"n":1660,"o":13.1,"t":"2025-05-29T04:00:00Z","v":105880,"vw":12.96125},{"c":13.01,"h":13.06,"l":12.76,"n":1787,"o":12.94,"t":"2025-05-30T04:00:00Z","v":105175,"vw":12.918284},{"c":13.05,"h":13.05,"l":12.9481,"n":1580,"o":12.97,"t":"2025-06-02T04:00:00Z","v":98180,"vw":12.994868},{"c":13.15,"h":13.15,"l":13.01,"n":1471,"o":13.05,"t":"2025-06-03T04:00:00Z","v":99924,"vw":13.084111},{"c":13.1,"h":13.2099,"l":13.05,"n":1959,"o":13.13,"t":"2025-06-04T04:00:00Z","v":187334,"vw":13.105438},{"c":12.6,"h":12.85,"l":12.6,"n":2077,"o":12.77,"t":"2025-06-05T04:00:00Z","v":116359,"vw":12.716318},{"c":12.85,"h":12.89,"l":12.71,"n":1423,"o":12.75,"t":"2025-06-06T04:00:00Z","v":143870,"vw":12.804092},{"c":12.7,"h":12.92,"l":12.605,"n":2402,"o":12.88,"t":"2025-06-09T04:00:00Z","v":188496,"vw":12.768728},{"c":12.79,"h":12.86,"l":12.66,"n":1654,"o":12.69,"t":"2025-06-10T04:00:00Z","v":110759,"vw":12.750492},{"c":12.57,"h":12.88,"l":12.5264,"n":2409,"o":12.79,"t":"2025-06-11T04:00:00Z","v":118089,"vw":12.691815},{"c":12.74,"h":12.7499,"l":12.6,"n":881,"o":12.67,"t":"2025-06-12T04:00:00Z","v":55449,"vw":12.668165},{"c":12.45,"h":12.65,"l":12.37,"n":2124,"o":12.65,"t":"2025-06-13T04:00:00Z","v":91075,"vw":12.460574},{"c":12.53,"h":12.56,"l":12.45,"n":1328,"o":12.45,"t":"2025-06-16T04:00:00Z","v":61600,"vw":12.508194},{"c":12.49,"h":12.55,"l":12.37,"n":1450,"o":12.47,"t":"2025-06-17T04:00:00Z","v":64943,"vw":12.466003},{"c":12.46,"h":12.4948,"l":12.365,"n":1256,"o":12.39,"t":"2025-06-18T04:00:00Z","v":52133,"vw":12.424295},{"c":12.61,"h":12.65,"l":12.46,"n":1305,"o":12.48,"t":"2025-06-20T04:00:00Z","v":78507,"vw":12.565159},{"c":12.69,"h":12.69,"l":12.5701,"n":1367,"o":12.64,"t":"2025-06-23T04:00:00Z","v":162890,"vw":12.639136},{"c":12.6,"h":12.75,"l":12.6,"n":1862,"o":12.7,"t":"2025-06-24T04:00:00Z","v":451412,"vw":12.641314},{"c":12.7,"h":12.75,"l":12.64,"n":1245,"o":12.71,"t":"2025-06-25T04:00:00Z","v":102915,"vw":12.683157},{"c":12.7,"h":12.72,"l":12.6,"n":1669,"o":12.71,"t":"2025-06-26T04:00:00Z","v":102587,"vw":12.641628},{"c":12.74,"h":12.77,"l":12.6904,"n":1220,"o":12.72,"t":"2025-06-27T04:00:00Z","v":82306,"vw":12.725083},{"c":12.87,"h":12.9787,"l":12.64,"n":2402,"o":12.78,"t":"2025-06-30T04:00:00Z","v":270710,"vw":12.772338},{"c":13.03,"h":13.11,"l":12.94,"n":1827,"o":12.94,"t":"2025-07-01T04:00:00Z","v":237745,"vw":13.018236},{"c":13.25,"h":13.2599,"l":13.07,"n":1592,"o":13.1,"t":"2025-07-02T04:00:00Z","v":192317,"vw":13.199483},{"c":13,"h":13.0399,"l":12.9401,"n":1058,"o":12.95,"t":"2025-07-03T04:00:00Z","v":98014,"vw":12.993317},{"c":12.89,"h":13.105,"l":12.82,"n":2370,"o":13,"t":"2025-07-07T04:00:00Z","v":135736,"vw":12.953225},{"c":12.88,"h":12.95,"l":12.81,"n":1318,"o":12.89,"t":"2025-07-08T04:00:00Z","v":118777,"vw":12.875196},{"c":12.96,"h":12.96,"l":12.755,"n":2343,"o":12.89,"t":"2025-07-09T04:00:00Z","v":116423,"vw":12.8411},{"c":13.06,"h":13.07,"l":12.91,"n":1647,"o":12.96,"t":"2025-07-10T04:00:00Z","v":71842,"vw":13.030383},{"c":13.02,"h":13.0441,"l":12.9209,"n":1150,"o":13.01,"t":"2025-07-11T04:00:00Z","v":69412,"vw":12.992337},{"c":12.89,"h":13,"l":12.8,"n":1661,"o":12.98,"t":"2025-07-14T04:00:00Z","v":156500,"vw":12.884549},{"c":12.88,"h":13.04,"l":12.88,"n":1368,"o":12.91,"t":"2025-07-15T04:00:00Z","v":89310,"vw":12.963486},{"c":13,"h":13.0899,"l":12.8901,"n":1194,"o":12.94,"t":"2025-07-16T04:00:00Z","v":107419,"vw":12.992309},{"c":13,"h":13.0785,"l":12.96,"n":1097,"o":13.03,"t":"2025-07-17T04:00:00Z","v":66511,"vw":13.004133},{"c":13.03,"h":13.06,"l":12.9735,"n":1159,"o":13.03,"t":"2025-07-18T04:00:00Z","v":93959,"vw":13.020543},{"c":13.1,"h":13.25,"l":13.09,"n":1801,"o":13.12,"t":"2025-07-21T04:00:00Z","v":215564,"vw":13.135108},{"c":13.17,"h":13.215,"l":13.125,"n":1098,"o":13.14,"t":"2025-07-22T04:00:00Z","v":66496,"vw":13.168525},{"c":13.24,"h":13.27,"l":13.13,"n":998,"o":13.27,"t":"2025-07-23T04:00:00Z","v":61347,"vw":13.184146},{"c":13.2,"h":13.28,"l":13.2,"n":1077,"o":13.2,"t":"2025-07-24T04:00:00Z","v":118189,"vw":13.246191},{"c":13.3,"h":13.3194,"l":13.23,"n":960,"o":13.23,"t":"2025-07-25T04:00:00Z","v":77228,"vw":13.281202},{"c":13.28,"h":13.32,"l":13.24,"n":1286,"o":13.28,"t":"2025-07-28T04:00:00Z","v":95809,"vw":13.284418},{"c":13.16,"h":13.31,"l":13.14,"n":1307,"o":13.3,"t":"2025-07-29T04:00:00Z","v":83445,"vw":13.194968},{"c":13.04,"h":13.19,"l":12.96,"n":2029,"o":13.17,"t":"2025-07-30T04:00:00Z","v":151612,"vw":13.066347},{"c":12.55,"h":12.64,"l":12.51,"n":2760,"o":12.63,"t":"2025-07-31T04:00:00Z","v":205152,"vw":12.595685},{"c":12.3,"h":12.88,"l":12.23,"n":2893,"o":12.71,"t":"2025-08-01T04:00:00Z","v":268364,"vw":12.416559},{"c":12.35,"h":12.5699,"l":12.2646,"n":1823,"o":12.45,"t":"2025-08-04T04:00:00Z","v":141955,"vw":12.425712},{"c":12.35,"h":12.44,"l":12.3,"n":1357,"o":12.38,"t":"2025-08-05T04:00:00Z","v":130096,"vw":12.374297},{"c":12.82,"h":12.89,"l":12.44,"n":2001,"o":12.44,"t":"2025-08-06T04:00:00Z","v":229566,"vw":12.785955},{"c":13.08,"h":13.08,"l":12.95,"n":1854,"o":12.98,"t":"2025-08-07T04:00:00Z","v":155160,"vw":13.036227},{"c":13.38,"h":13.46,"l":13.0279,"n":1764,"o":13.1,"t":"2025-08-08T04:00:00Z","v":205414,"vw":13.303721},{"c":13.31,"h":13.41,"l":13.22,"n":1381,"o":13.34,"t":"2025-08-11T04:00:00Z","v":73993,"vw":13.318122},{"c":13.41,"h":13.4699,"l":13.332,"n":860,"o":13.34,"t":"2025-08-12T04:00:00Z","v":59090,"vw":13.415004},{"c":13.53,"h":13.62,"l":13.45,"n":1285,"o":13.45,"t":"2025-08-13T04:00:00Z","v":86639,"vw":13.550246},{"c":13.58,"h":13.63,"l":13.48,"n":1165,"o":13.57,"t":"2025-08-14T04:00:00Z","v":137012,"vw":13.54784},{"c":13.51,"h":13.6,"l":13.42,"n":928,"o":13.59,"t":"2025-08-15T04:00:00Z","v":59369,"vw":13.514361},{"c":13.48,"h":13.59,"l":13.46,"n":1253,"o":13.52,"t":"2025-08-18T04:00:00Z","v":607172,"vw":13.497991},{"c":13.5,"h":13.59,"l":13.433,"n":1009,"o":13.49,"t":"2025-08-19T04:00:00Z","v":126317,"vw":13.514637},{"c":13.25,"h":13.43,"l":13.25,"n":1481,"o":13.43,"t":"2025-08-20T04:00:00Z","v":219576,"vw":13.29316},{"c":13.22,"h":13.26,"l":13.14,"n":1125,"o":13.25,"t":"2025-08-21T04:00:00Z","v":154687,"vw":13.196273},{"c":13.37,"h":13.4099,"l":13.23,"n":1418,"o":13.23,"t":"2025-08-22T04:00:00Z","v":209102,"vw":13.353557},{"c":13.35,"h":13.42,"l":13.3,"n":1191,"o":13.33,"t":"2025-08-25T04:00:00Z","v":107134,"vw":13.377061},{"c":13.44,"h":13.44,"l":13.235,"n":1083,"o":13.36,"t":"2025-08-26T04:00:00Z","v":111141,"vw":13.359213},{"c":13.51,"h":13.52,"l":13.38,"n":1091,"o":13.38,"t":"2025-08-27T04:00:00Z","v":123882,"vw":13.474452},{"c":13.23,"h":13.26,"l":13.14,"n":1376,"o":13.21,"t":"2025-08-28T04:00:00Z","v":146921,"vw":13.201637},{"c":13.29,"h":13.29,"l":13.2101,"n":1267,"o":13.27,"t":"2025-08-29T04:00:00Z","v":145066,"vw":13.255114},{"c":13.11,"h":13.19,"l":13.01,"n":1643,"o":13.07,"t":"2025-09-02T04:00:00Z","v":155346,"vw":13.101311},{"c":13.51,"h":13.55,"l":13.38,"n":1420,"o":13.45,"t":"2025-09-03T04:00:00Z","v":150043,"vw":13.470432},{"c":13.58,"h":13.6,"l":13.47,"n":973,"o":13.54,"t":"2025-09-04T04:00:00Z","v":70421,"vw":13.534711},{"c":13.57,"h":13.6499,"l":13.545,"n":913,"o":13.6,"t":"2025-09-05T04:00:00Z","v":89046,"vw":13.588358},{"c":13.54,"h":13.62,"l":13.4501,"n":1174,"o":13.62,"t":"2025-09-08T04:00:00Z","v":82691,"vw":13.533531},{"c":13.31,"h":13.54,"l":13.29,"n":1766,"o":13.51,"t":"2025-09-09T04:00:00Z","v":181639,"vw":13.407975},{"c":12.9,"h":13.239,"l":12.88,"n":3138,"o":13.2,"t":"2025-09-10T04:00:00Z","v":272813,"vw":12.975991},{"c":13.11,"h":13.12,"l":12.95,"n":1144,"o":12.95,"t":"2025-09-11T04:00:00Z","v":101927,"vw":13.048454},{"c":13.26,"h":13.26,"l":13.04,"n":1070,"o":13.04,"t":"2025-09-12T04:00:00Z","v":93525,"vw":13.214942},{"c":13.31,"h":13.36,"l":13.28,"n":1111,"o":13.29,"t":"2025-09-15T04:00:00Z","v":119785,"vw":13.311475},{"c":13.4,"h":13.4899,"l":13.33,"n":915,"o":13.36,"t":"2025-09-16T04:00:00Z","v":91075,"vw":13.420249},{"c":13.4,"h":13.45,"l":13.39,"n":728,"o":13.39,"t":"2025-09-17T04:00:00Z","v":40956,"vw":13.424476},{"c":13.42,"h":13.4599,"l":13.365,"n":884,"o":13.42,"t":"2025-09-18T04:00:00Z","v":79317,"vw":13.41241},{"c":13.57,"h":13.65,"l":13.46,"n":1485,"o":13.46,"t":"2025-09-19T04:00:00Z","v":366414,"vw":13.559025},{"c":14.05,"h":14.065,"l":13.72,"n":2057,"o":13.72,"t":"2025-09-22T04:00:00Z","v":500898,"vw":13.975716},{"c":13.99,"h":14.09,"l":13.95,"n":1529,"o":14.07,"t":"2025-09-23T04:00:00Z","v":144920,"vw":14.012594},{"c":13.88,"h":14,"l":13.835,"n":1488,"o":13.99,"t":"2025-09-24T04:00:00Z","v":168700,"vw":13.884109},{"c":13.68,"h":13.705,"l":13.5201,"n":1305,"o":13.53,"t":"2025-09-25T04:00:00Z","v":184419,"vw":13.615843},{"c":13.63,"h":13.715,"l":13.58,"n":1254,"o":13.61,"t":"2025-09-26T04:00:00Z","v":164434,"vw":13.655517},{"c":13.6,"h":13.65,"l":13.545,"n":1369,"o":13.65,"t":"2025-09-29T04:00:00Z","v":108355,"vw":13.584276},{"c":13.62,"h":13.6802,"l":13.555,"n":1052,"o":13.65,"t":"2025-09-30T04:00:00Z","v":127692,"vw":13.619176},{"c":13.69,"h":13.805,"l":13.64,"n":1303,"o":13.64,"t":"2025-10-01T04:00:00Z","v":134190,"vw":13.710978},{"c":13.76,"h":13.809,"l":13.63,"n":1054,"o":13.72,"t":"2025-10-02T04:00:00Z","v":134149,"vw":13.748041},{"c":13.8,"h":13.85,"l":13.655,"n":1215,"o":13.68,"t":"2025-10-03T04:00:00Z","v":146561,"vw":13.811866},{"c":13.77,"h":13.87,"l":13.69,"n":1359,"o":13.82,"t":"2025-10-06T04:00:00Z","v":126619,"vw":13.782707},{"c":13.78,"h":13.7988,"l":13.73,"n":1507,"o":13.78,"t":"2025-10-07T04:00:00Z","v":137774,"vw":13.77676},{"c":13.84,"h":13.86,"l":13.75,"n":781,"o":13.75,"t":"2025-10-08T04:00:00Z","v":68709,"vw":13.835256},{"c":13.69,"h":13.86,"l":13.62,"n":1139,"o":13.86,"t":"2025-10-09T04:00:00Z","v":84501,"vw":13.701537},{"c":13.25,"h":13.75,"l":13.21,"n":1859,"o":13.73,"t":"2025-10-10T04:00:00Z","v":171795,"vw":13.471591},{"c":13.38,"h":13.48,"l":13.285,"n":1507,"o":13.48,"t":"2025-10-13T04:00:00Z","v":127799,"vw":13.371002},{"c":13.38,"h":13.42,"l":13.24,"n":1057,"o":13.27,"t":"2025-10-14T04:00:00Z","v":61333,"vw":13.341143},{"c":13.43,"h":13.57,"l":13.37,"n":961,"o":13.44,"t":"2025-10-15T04:00:00Z","v":55878,"vw":13.490643},{"c":13.21,"h":13.27,"l":13.07,"n":1479,"o":13.27,"t":"2025-10-16T04:00:00Z","v":121172,"vw":13.179873},{"c":13.39,"h":13.4199,"l":13.2,"n":1096,"o":13.24,"t":"2025-10-17T04:00:00Z","v":86642,"vw":13.316975},{"c":13.75,"h":13.8556,"l":13.47,"n":2088,"o":13.47,"t":"2025-10-20T04:00:00Z","v":690370,"vw":13.754914},{"c":13.78,"h":13.86,"l":13.75,"n":1120,"o":13.76,"t":"2025-10-21T04:00:00Z","v":138083,"vw":13.801367},{"c":13.6,"h":13.78,"l":13.48,"n":1366,"o":13.78,"t":"2025-10-22T04:00:00Z","v":137989,"vw":13.604852},{"c":13.52,"h":13.56,"l":13.4663,"n":954,"o":13.51,"t":"2025-10-23T04:00:00Z","v":155071,"vw":13.524953},{"c":13.64,"h":13.7,"l":13.51,"n":1099,"o":13.56,"t":"2025-10-24T04:00:00Z","v":86211,"vw":13.644726},{"c":13.88,"h":13.9,"l":13.73,"n":1316,"o":13.73,"t":"2025-10-27T04:00:00Z","v":124287,"vw":13.786216},{"c":13.91,"h":13.94,"l":13.87,"n":1082,"o":13.9,"t":"2025-10-28T04:00:00Z","v":157351,"vw":13.904927},{"c":13.91,"h":13.9865,"l":13.82,"n":1635,"o":13.9,"t":"2025-10-29T04:00:00Z","v":236483,"vw":13.913714},{"c":13.88,"h":13.95,"l":13.76,"n":1214,"o":13.86,"t":"2025-10-30T04:00:00Z","v":116353,"vw":13.853703},{"c":13.75,"h":14.04,"l":13.75,"n":2445,"o":14.04,"t":"2025-10-31T04:00:00Z","v":460799,"vw":13.832841},{"c":13.76,"h":13.86,"l":13.6245,"n":1606,"o":13.86,"t":"2025-11-03T05:00:00Z","v":197718,"vw":13.71756},{"c":13.78,"h":13.8445,"l":13.68,"n":1051,"o":13.68,"t":"2025-11-04T05:00:00Z","v":106907,"vw":13.773823},{"c":13.78,"h":13.86,"l":13.66,"n":1043,"o":13.7,"t":"2025-11-05T05:00:00Z","v":180044,"vw":13.792385},{"c":13.72,"h":13.82,"l":13.61,"n":1072,"o":13.61,"t":"2025-11-06T05:00:00Z","v":123739,"vw":13.74183},{"c":13.65,"h":13.82,"l":13.56,"n":1502,"o":13.66,"t":"2025-11-07T05:00:00Z","v":219447,"vw":13.672257},{"c":13.74,"h":13.9,"l":13.67,"n":1648,"o":13.75,"t":"2025-11-10T05:00:00Z","v":417727,"vw":13.753472},{"c":13.98,"h":13.98,"l":13.74,"n":1053,"o":13.74,"t":"2025-11-11T05:00:00Z","v":184363,"vw":13.933972},{"c":13.89,"h":13.98,"l":13.85,"n":1322,"o":13.98,"t":"2025-11-12T05:00:00Z","v":144509,"vw":13.930128},{"c":13.85,"h":13.95,"l":13.8,"n":1432,"o":13.86,"t":"2025-11-13T05:00:00Z","v":190038,"vw":13.849565},{"c":13.81,"h":13.9599,"l":13.69,"n":1387,"o":13.79,"t":"2025-11-14T05:00:00Z","v":168281,"vw":13.862997},{"c":13.58,"h":13.7478,"l":13.5135,"n":1763,"o":13.67,"t":"2025-11-17T05:00:00Z","v":276941,"vw":13.634764},{"c":13.62,"h":13.73,"l":13.515,"n":1208,"o":13.67,"t":"2025-11-18T05:00:00Z","v":122518,"vw":13.613423},{"c":13.65,"h":13.81,"l":13.5,"n":1385,"o":13.5,"t":"2025-11-19T05:00:00Z","v":259853,"vw":13.700683},{"c":13.48,"h":13.86,"l":13.46,"n":1481,"o":13.7,"t":"2025-11-20T05:00:00Z","v":260113,"vw":13.682547},{"c":13.67,"h":13.7742,"l":13.48,"n":1641,"o":13.48,"t":"2025-11-21T05:00:00Z","v":249402,"vw":13.675467},{"c":13.85,"h":13.885,"l":13.65,"n":1631,"o":13.65,"t":"2025-11-24T05:00:00Z","v":821376,"vw":13.835213},{"c":13.89,"h":14.0056,"l":13.836,"n":1410,"o":13.85,"t":"2025-11-25T05:00:00Z","v":181064,"vw":13.940194},{"c":13.91,"h":13.98,"l":13.87,"n":909,"o":13.9,"t":"2025-11-26T05:00:00Z","v":109607,"vw":13.924503},{"c":13.9,"h":13.9,"l":13.78,"n":758,"o":13.87,"t":"2025-11-28T05:00:00Z","v":62081,"vw":13.823481},{"c":14.04,"h":14.05,"l":13.79,"n":1325,"o":13.86,"t":"2025-12-01T05:00:00Z","v":164498,"vw":13.926582},{"c":14.1,"h":14.1771,"l":14.06,"n":1332,"o":14.07,"t":"2025-12-02T05:00:00Z","v":144520,"vw":14.112914},{"c":14.1,"h":14.21,"l":14.06,"n":962,"o":14.15,"t":"2025-12-03T05:00:00Z","v":121651,"vw":14.124379},{"c":13.86,"h":13.98,"l":13.75,"n":1338,"o":13.98,"t":"2025-12-04T05:00:00Z","v":168734,"vw":13.834443},{"c":13.73,"h":13.87,"l":13.71,"n":1410,"o":13.87,"t":"2025-12-05T05:00:00Z","v":116469,"vw":13.785985},{"c":13.69,"h":13.78,"l":13.6314,"n":1681,"o":13.71,"t":"2025-12-08T05:00:00Z","v":206085,"vw":13.687696},{"c":13.65,"h":13.8,"l":13.65,"n":1440,"o":13.7,"t":"2025-12-09T05:00:00Z","v":177088,"vw":13.712941},{"c":13.79,"h":13.8,"l":13.6687,"n":1144,"o":13.67,"t":"2025-12-10T05:00:00Z","v":160750,"vw":13.7392},{"c":13.68,"h":13.7313,"l":13.505,"n":1211,"o":13.7,"t":"2025-12-11T05:00:00Z","v":136681,"vw":13.636102},{"c":13.71,"h":13.7216,"l":13.64,"n":1824,"o":13.68,"t":"2025-12-12T05:00:00Z","v":196185,"vw":13.685612},{"c":13.5,"h":13.77,"l":13.48,"n":1803,"o":13.77,"t":"2025-12-15T05:00:00Z","v":206280,"vw":13.539589},{"c":13.56,"h":13.5856,"l":13.43,"n":2010,"o":13.45,"t":"2025-12-16T05:00:00Z","v":288500,"vw":13.50485},{"c":13.41,"h":13.62,"l":13.41,"n":1269,"o":13.57,"t":"2025-12-17T05:00:00Z","v":148852,"vw":13.531593},{"c":13.41,"h":13.42,"l":13.15,"n":1349,"o":13.4,"t":"2025-12-18T05:00:00Z","v":170988,"vw":13.333978},{"c":13.4,"h":13.445,"l":13.3,"n":1635,"o":13.37,"t":"2025-12-19T05:00:00Z","v":235247,"vw":13.341146},{"c":13.36,"h":13.44,"l":13.325,"n":1652,"o":13.44,"t":"2025-12-22T05:00:00Z","v":418589,"vw":13.370922},{"c":13.43,"h":13.43,"l":13.31,"n":1159,"o":13.35,"t":"2025-12-23T05:00:00Z","v":112849,"vw":13.379485},{"c":13.45,"h":13.505,"l":13.37,"n":859,"o":13.37,"t":"2025-12-24T05:00:00Z","v":85263,"vw":13.47119},{"c":13.35,"h":13.4472,"l":13.35,"n":923,"o":13.39,"t":"2025-12-26T05:00:00Z","v":87295,"vw":13.412704},{"c":13.37,"h":13.4058,"l":13.32,"n":1247,"o":13.32,"t":"2025-12-29T05:00:00Z","v":126125,"vw":13.371756},{"c":13.36,"h":13.4,"l":13.34,"n":929,"o":13.36,"t":"2025-12-30T05:00:00Z","v":62780,"vw":13.361874},{"c":13.33,"h":13.39,"l":13.33,"n":888,"o":13.35,"t":"2025-12-31T05:00:00Z","v":173889,"vw":13.36349},{"c":13.26,"h":13.45,"l":13.1699,"n":1551,"o":13.37,"t":"2026-01-02T05:00:00Z","v":116696,"vw":13.281422},{"c":13.12,"h":13.24,"l":13.0499,"n":2337,"o":13.2,"t":"2026-01-05T05:00:00Z","v":296457,"vw":13.114844},{"c":12.85,"h":13.09,"l":12.82,"n":2389,"o":13.09,"t":"2026-01-06T05:00:00Z","v":182791,"vw":12.922179},{"c":12.8,"h":12.9,"l":12.76,"n":1640,"o":12.88,"t":"2026-01-07T05:00:00Z","v":161744,"vw":12.823491},{"c":12.66,"h":12.6799,"l":12.515,"n":1546,"o":12.61,"t":"2026-01-08T05:00:00Z","v":144244,"vw":12.561405},{"c":12.65,"h":12.7,"l":12.55,"n":1463,"o":12.66,"t":"2026-01-09T05:00:00Z","v":132174,"vw":12.64191},{"c":12.7,"h":12.76,"l":12.58,"n":1895,"o":12.65,"t":"2026-01-12T05:00:00Z","v":214250,"vw":12.697073},{"c":12.78,"h":12.78,"l":12.65,"n":1711,"o":12.65,"t":"2026-01-13T05:00:00Z","v":99743,"vw":12.709824},{"c":12.75,"h":12.78,"l":12.59,"n":1239,"o":12.73,"t":"2026-01-14T05:00:00Z","v":105413,"vw":12.67843},{"c":12.63,"h":12.725,"l":12.56,"n":1023,"o":12.68,"t":"2026-01-15T05:00:00Z","v":122511,"vw":12.654696},{"c":12.49,"h":12.65,"l":12.47,"n":1739,"o":12.58,"t":"2026-01-16T05:00:00Z","v":253756,"vw":12.529853},{"c":12.1,"h":12.45,"l":11.95,"n":2561,"o":12.36,"t":"2026-01-20T05:00:00Z","v":511612,"vw":12.192556},{"c":12.12,"h":12.33,"l":12.0216,"n":1443,"o":12.17,"t":"2026-01-21T05:00:00Z","v":168504,"vw":12.125489},{"c":12.12,"h":12.255,"l":12.12,"n":1260,"o":12.17,"t":"2026-01-22T05:00:00Z","v":141340,"vw":12.197893},{"c":12.1,"h":12.17,"l":11.98,"n":1346,"o":12.09,"t":"2026-01-23T05:00:00Z","v":111894,"vw":12.10227},{"c":12.41,"h":12.47,"l":12.22,"n":1149,"o":12.22,"t":"2026-01-26T05:00:00Z","v":109887,"vw":12.387326},{"c":12.54,"h":12.7099,"l":12.54,"n":923,"o":12.56,"t":"2026-01-27T05:00:00Z","v":117153,"vw":12.616012},{"c":12.46,"h":12.5684,"l":12.41,"n":925,"o":12.5,"t":"2026-01-28T05:00:00Z","v":77368,"vw":12.460365},{"c":12.47,"h":12.535,"l":12.3401,"n":966,"o":12.46,"t":"2026-01-29T05:00:00Z","v":109693,"vw":12.434361},{"c":12.54,"h":12.59,"l":12.28,"n":1589,"o":12.46,"t":"2026-01-30T05:00:00Z","v":231885,"vw":12.456054},{"c":12.9,"h":12.91,"l":12.5,"n":1179,"o":12.54,"t":"2026-02-02T05:00:00Z","v":141021,"vw":12.71339},{"c":12.84,"h":12.96,"l":12.8,"n":1004,"o":12.89,"t":"2026-02-03T05:00:00Z","v":86588,"vw":12.875765},{"c":13.19,"h":13.28,"l":12.97,"n":1287,"o":12.97,"t":"2026-02-04T05:00:00Z","v":140754,"vw":13.162789},{"c":13.06,"h":13.152,"l":12.98,"n":1216,"o":13.15,"t":"2026-02-05T05:00:00Z","v":142690,"vw":13.055861},{"c":13.2,"h":13.3,"l":13.11,"n":1187,"o":13.11,"t":"2026-02-06T05:00:00Z","v":103503,"vw":13.198191},{"c":13.09,"h":13.2,"l":12.9443,"n":1215,"o":13.2,"t":"2026-02-09T05:00:00Z","v":123200,"vw":13.026196},{"c":13.05,"h":13.1,"l":13.01,"n":872,"o":13.07,"t":"2026-02-10T05:00:00Z","v":48741,"vw":13.050795},{"c":13.09,"h":13.285,"l":13.075,"n":1457,"o":13.1,"t":"2026-02-11T05:00:00Z","v":199029,"vw":13.209087},{"c":12.61,"h":12.93,"l":12.28,"n":1733,"o":12.93,"t":"2026-02-12T05:00:00Z","v":167853,"vw":12.480931},{"c":12.11,"h":12.33,"l":12.0733,"n":1487,"o":12.33,"t":"2026-02-13T05:00:00Z","v":136766,"vw":12.222705},{"c":12.4,"h":12.512,"l":12.1,"n":1089,"o":12.15,"t":"2026-02-17T05:00:00Z","v":208695,"vw":12.385149},{"c":12.42,"h":12.535,"l":12.38,"n":800,"o":12.38,"t":"2026-02-18T05:00:00Z","v":131774,"vw":12.463678},{"c":12.28,"h":12.39,"l":12.235,"n":791,"o":12.39,"t":"2026-02-19T05:00:00Z","v":117139,"vw":12.32724},{"c":12.39,"h":12.4,"l":12.1742,"n":1115,"o":12.24,"t":"2026-02-20T05:00:00Z","v":108180,"vw":12.348654},{"c":12.42,"h":12.55,"l":12.3,"n":969,"o":12.3,"t":"2026-02-23T05:00:00Z","v":626934,"vw":12.429064},{"c":12.68,"h":12.75,"l":12.5,"n":816,"o":12.5,"t":"2026-02-24T05:00:00Z","v":74606,"vw":12.6695},{"c":12.69,"h":12.745,"l":12.61,"n":680,"o":12.64,"t":"2026-02-25T05:00:00Z","v":66148,"vw":12.697976},{"c":12.55,"h":12.67,"l":12.5,"n":868,"o":12.62,"t":"2026-02-26T05:00:00Z","v":136985,"vw":12.546079},{"c":12.25,"h":12.52,"l":12.18,"n":1734,"o":12.52,"t":"2026-02-27T05:00:00Z","v":1954379,"vw":12.258585},{"c":12.25,"h":12.305,"l":12.115,"n":1225,"o":12.13,"t":"2026-03-02T05:00:00Z","v":174364,"vw":12.231478},{"c":12.24,"h":12.28,"l":12.075,"n":994,"o":12.14,"t":"2026-03-03T05:00:00Z","v":96463,"vw":12.180322},{"c":12.15,"h":12.305,"l":12.15,"n":1621,"o":12.23,"t":"2026-03-04T05:00:00Z","v":178513,"vw":12.259647},{"c":12.04,"h":12.075,"l":11.905,"n":1150,"o":12.07,"t":"2026-03-05T05:00:00Z","v":101092,"vw":11.995718},{"c":11.93,"h":11.95,"l":11.78,"n":1463,"o":11.95,"t":"2026-03-06T05:00:00Z","v":90755,"vw":11.874891},{"c":11.98,"h":12.03,"l":11.78,"n":1311,"o":11.81,"t":"2026-03-09T04:00:00Z","v":216434,"vw":11.884278},{"c":12.05,"h":12.1,"l":11.87,"n":889,"o":11.87,"t":"2026-03-10T04:00:00Z","v":105648,"vw":12.045088},{"c":12.055,"h":12.09,"l":12,"n":525,"o":12.05,"t":"2026-03-11T04:00:00Z","v":49280,"vw":12.039947},{"c":11.79,"h":11.94,"l":11.75,"n":931,"o":11.94,"t":"2026-03-12T04:00:00Z","v":151993,"vw":11.790949},{"c":11.59,"h":11.82,"l":11.575,"n":1265,"o":11.79,"t":"2026-03-13T04:00:00Z","v":91403,"vw":11.664611},{"c":11.71,"h":11.74,"l":11.6,"n":849,"o":11.69,"t":"2026-03-16T04:00:00Z","v":89624,"vw":11.698349},{"c":11.74,"h":11.8,"l":11.7,"n":780,"o":11.72,"t":"2026-03-17T04:00:00Z","v":2709696,"vw":11.74165},{"c":11.59,"h":11.79,"l":11.54,"n":806,"o":11.72,"t":"2026-03-18T04:00:00Z","v":64857,"vw":11.652125},{"c":11.52,"h":11.612,"l":11.43,"n":716,"o":11.5,"t":"2026-03-19T04:00:00Z","v":61694,"vw":11.495352},{"c":11.445,"h":11.495,"l":11.38,"n":1083,"o":11.42,"t":"2026-03-20T04:00:00Z","v":205124,"vw":11.444328},{"c":11.57,"h":11.67,"l":11.56,"n":739,"o":11.65,"t":"2026-03-23T04:00:00Z","v":98389,"vw":11.599731},{"c":11.61,"h":11.6974,"l":11.53,"n":528,"o":11.53,"t":"2026-03-24T04:00:00Z","v":41261,"vw":11.639659},{"c":11.635,"h":11.7,"l":11.61,"n":458,"o":11.68,"t":"2026-03-25T04:00:00Z","v":49465,"vw":11.66033},{"c":11.59,"h":11.7,"l":11.55,"n":573,"o":11.55,"t":"2026-03-26T04:00:00Z","v":62402,"vw":11.628993},{"c":11.51,"h":11.67,"l":11.46,"n":889,"o":11.62,"t":"2026-03-27T04:00:00Z","v":82986,"vw":11.545136},{"c":11.41,"h":11.54,"l":11.36,"n":940,"o":11.51,"t":"2026-03-30T04:00:00Z","v":83075,"vw":11.422731},{"c":11.76,"h":11.76,"l":11.436,"n":892,"o":11.4623,"t":"2026-03-31T04:00:00Z","v":141324,"vw":11.639602},{"c":11.77,"h":11.775,"l":11.7101,"n":662,"o":11.74,"t":"2026-04-01T04:00:00Z","v":37261,"vw":11.745617},{"c":11.72,"h":11.72,"l":11.54,"n":495,"o":11.6,"t":"2026-04-02T04:00:00Z","v":90504,"vw":11.698479},{"c":11.85,"h":11.95,"l":11.73,"n":820,"o":11.73,"t":"2026-04-06T04:00:00Z","v":85904,"vw":11.853415},{"c":11.67,"h":11.84,"l":11.37,"n":1166,"o":11.84,"t":"2026-04-07T04:00:00Z","v":124914,"vw":11.535913},{"c":11.8,"h":11.86,"l":11.7525,"n":666,"o":11.78,"t":"2026-04-08T04:00:00Z","v":102236,"vw":11.808025},{"c":11.83,"h":11.83,"l":11.7,"n":831,"o":11.73,"t":"2026-04-09T04:00:00Z","v":160643,"vw":11.78187},{"c":11.78,"h":11.865,"l":11.75,"n":657,"o":11.77,"t":"2026-04-10T04:00:00Z","v":57515,"vw":11.80769},{"c":11.75,"h":11.78,"l":11.685,"n":810,"o":11.75,"t":"2026-04-13T04:00:00Z","v":63516,"vw":11.738908},{"c":11.78,"h":11.85,"l":11.705,"n":1305,"o":11.81,"t":"2026-04-14T04:00:00Z","v":155157,"vw":11.759164},{"c":12.005,"h":12.005,"l":11.75,"n":848,"o":11.77,"t":"2026-04-15T04:00:00Z","v":52478,"vw":11.901076},{"c":11.88,"h":11.96,"l":11.8,"n":671,"o":11.91,"t":"2026-04-16T04:00:00Z","v":74278,"vw":11.843687},{"c":12.04,"h":12.105,"l":11.91,"n":886,"o":11.91,"t":"2026-04-17T04:00:00Z","v":71103,"vw":12.035751},{"c":12.13,"h":12.175,"l":12.07,"n":882,"o":12.09,"t":"2026-04-20T04:00:00Z","v":40326,"vw":12.121793},{"c":11.84,"h":12.11,"l":11.84,"n":1343,"o":12.11,"t":"2026-04-21T04:00:00Z","v":438560,"vw":11.880638},{"c":12.15,"h":12.15,"l":11.9313,"n":541,"o":11.99,"t":"2026-04-22T04:00:00Z","v":51150,"vw":12.103445},{"c":12.06,"h":12.11,"l":12.0101,"n":668,"o":12.06,"t":"2026-04-23T04:00:00Z","v":54436,"vw":12.04849},{"c":12.02,"h":12.07,"l":11.94,"n":932,"o":12.07,"t":"2026-04-24T04:00:00Z","v":47889,"vw":11.978506},{"c":11.87,"h":11.8901,"l":11.82,"n":1066,"o":11.88,"t":"2026-04-27T04:00:00Z","v":102660,"vw":11.857031},{"c":12,"h":12.05,"l":11.91,"n":806,"o":12.02,"t":"2026-04-28T04:00:00Z","v":119340,"vw":11.991003},{"c":11.99,"h":11.9997,"l":11.87,"n":692,"o":11.91,"t":"2026-04-29T04:00:00Z","v":72052,"vw":11.957101},{"c":11.9308,"h":12.0601,"l":11.8,"n":1033,"o":11.91,"t":"2026-04-30T04:00:00Z","v":123330,"vw":11.966787},{"c":12.22,"h":12.39,"l":12.15,"n":1500,"o":12.15,"t":"2026-05-01T04:00:00Z","v":255588,"vw":12.274007},{"c":12.1,"h":12.21,"l":11.99,"n":1441,"o":12.21,"t":"2026-05-04T04:00:00Z","v":144095,"vw":12.065023},{"c":12.34,"h":12.37,"l":12.09,"n":1047,"o":12.1,"t":"2026-05-05T04:00:00Z","v":90435,"vw":12.27617},{"c":12.46,"h":12.5,"l":12.27,"n":926,"o":12.27,"t":"2026-05-06T04:00:00Z","v":88902,"vw":12.436192},{"c":12.4,"h":12.5,"l":12.345,"n":726,"o":12.38,"t":"2026-05-07T04:00:00Z","v":137081,"vw":12.44178},{"c":12.53,"h":12.569,"l":12.47,"n":1366,"o":12.51,"t":"2026-05-08T04:00:00Z","v":168861,"vw":12.50613},{"c":12.56,"h":12.56,"l":12.435,"n":1176,"o":12.52,"t":"2026-05-11T04:00:00Z","v":102113,"vw":12.498688},{"c":12.61,"h":12.62,"l":12.49,"n":927,"o":12.49,"t":"2026-05-12T04:00:00Z","v":216956,"vw":12.587943},{"c":12.69,"h":12.78,"l":12.58,"n":1156,"o":12.58,"t":"2026-05-13T04:00:00Z","v":286515,"vw":12.653264},{"c":12.58,"h":12.64,"l":12.5,"n":691,"o":12.64,"t":"2026-05-14T04:00:00Z","v":65538,"vw":12.566431},{"c":12.63,"h":12.72,"l":12.52,"n":1112,"o":12.52,"t":"2026-05-15T04:00:00Z","v":92655,"vw":12.638129},{"c":12.59,"h":12.65,"l":12.45,"n":998,"o":12.65,"t":"2026-05-18T04:00:00Z","v":82482,"vw":12.520105},{"c":12.61,"h":12.64,"l":12.5,"n":796,"o":12.5,"t":"2026-05-19T04:00:00Z","v":78508,"vw":12.58469},{"c":12.75,"h":12.75,"l":12.58,"n":692,"o":12.58,"t":"2026-05-20T04:00:00Z","v":127633,"vw":12.667255},{"c":12.7,"h":12.71,"l":12.58,"n":791,"o":12.61,"t":"2026-05-21T04:00:00Z","v":96014,"vw":12.650363},{"c":12.79,"h":12.85,"l":12.73,"n":1019,"o":12.73,"t":"2026-05-22T04:00:00Z","v":99602,"vw":12.788034},{"c":12.77,"h":12.86,"l":12.75,"n":1194,"o":12.81,"t":"2026-05-26T04:00:00Z","v":159248,"vw":12.804027},{"c":12.8,"h":12.9088,"l":12.77,"n":980,"o":12.77,"t":"2026-05-27T04:00:00Z","v":157833,"vw":12.848575},{"c":12.81,"h":12.81,"l":12.68,"n":689,"o":12.73,"t":"2026-05-28T04:00:00Z","v":96898,"vw":12.732545},{"c":12.79,"h":12.825,"l":12.71,"n":1238,"o":12.79,"t":"2026-05-29T04:00:00Z","v":233489,"vw":12.759072},{"c":12.555,"h":12.709,"l":12.5161,"n":1283,"o":12.63,"t":"2026-06-01T04:00:00Z","v":98773,"vw":12.602695},{"c":12.85,"h":12.86,"l":12.56,"n":749,"o":12.57,"t":"2026-06-02T04:00:00Z","v":72019,"vw":12.7719},{"c":12.73,"h":12.9,"l":12.675,"n":1256,"o":12.84,"t":"2026-06-03T04:00:00Z","v":185295,"vw":12.781715},{"c":12.67,"h":12.71,"l":12.6175,"n":617,"o":12.71,"t":"2026-06-04T04:00:00Z","v":77386,"vw":12.66086},{"c":12.52,"h":12.775,"l":12.52,"n":999,"o":12.75,"t":"2026-06-05T04:00:00Z","v":123793,"vw":12.66393},{"c":12.32,"h":12.87,"l":12.32,"n":1685,"o":12.6,"t":"2026-06-08T04:00:00Z","v":324732,"vw":12.624799},{"c":11.94,"h":12.3,"l":11.78,"n":1792,"o":12.3,"t":"2026-06-09T04:00:00Z","v":247387,"vw":11.952366},{"c":11.92,"h":12.05,"l":11.77,"n":1042,"o":11.87,"t":"2026-06-10T04:00:00Z","v":125353,"vw":11.92001},{"c":12.02,"h":12.03,"l":11.805,"n":763,"o":11.9,"t":"2026-06-11T04:00:00Z","v":122261,"vw":11.967925},{"c":11.9,"h":12.02,"l":11.815,"n":1115,"o":12,"t":"2026-06-12T04:00:00Z","v":70888,"vw":11.875596},{"c":12.02,"h":12.1129,"l":11.89,"n":964,"o":11.92,"t":"2026-06-15T04:00:00Z","v":81805,"vw":12.019417},{"c":12.095,"h":12.13,"l":11.965,"n":627,"o":12.02,"t":"2026-06-16T04:00:00Z","v":59931,"vw":12.080293},{"c":12.03,"h":12.16,"l":11.98,"n":685,"o":12.12,"t":"2026-06-17T04:00:00Z","v":76088,"vw":12.030867},{"c":12,"h":12.05,"l":11.96,"n":629,"o":12.05,"t":"2026-06-18T04:00:00Z","v":92320,"vw":12.007707},{"c":11.95,"h":12.14,"l":11.95,"n":971,"o":11.95,"t":"2026-06-22T04:00:00Z","v":78924,"vw":12.046846},{"c":11.883,"h":12.1,"l":11.875,"n":1016,"o":11.98,"t":"2026-06-23T04:00:00Z","v":121592,"vw":11.97542},{"c":11.88,"h":12.065,"l":11.845,"n":705,"o":11.95,"t":"2026-06-24T04:00:00Z","v":107621,"vw":11.94464},{"c":11.09,"h":11.63,"l":11.05,"n":2397,"o":11.63,"t":"2026-06-25T04:00:00Z","v":290643,"vw":11.220169},{"c":11.37,"h":11.49,"l":11.115,"n":1313,"o":11.12,"t":"2026-06-26T04:00:00Z","v":169224,"vw":11.271488},{"c":11.32,"h":11.48,"l":11.2822,"n":974,"o":11.43,"t":"2026-06-29T04:00:00Z","v":139060,"vw":11.352442},{"c":11.57,"h":11.585,"l":11.31,"n":816,"o":11.31,"t":"2026-06-30T04:00:00Z","v":104050,"vw":11.536642},{"c":11.71,"h":11.78,"l":11.56,"n":685,"o":11.67,"t":"2026-07-01T04:00:00Z","v":68137,"vw":11.728444},{"c":12.13,"h":12.14,"l":11.691,"n":926,"o":11.691,"t":"2026-07-02T04:00:00Z","v":82840,"vw":12.052769},{"c":12.22,"h":12.29,"l":12.04,"n":874,"o":12.04,"t":"2026-07-06T04:00:00Z","v":54990,"vw":12.204318},{"c":12.21,"h":12.33,"l":12.17,"n":781,"o":12.29,"t":"2026-07-07T04:00:00Z","v":68883,"vw":12.244505},{"c":12.24,"h":12.3,"l":12.08,"n":734,"o":12.19,"t":"2026-07-08T04:00:00Z","v":53308,"vw":12.221283},{"c":12.3,"h":12.3,"l":12.098,"n":521,"o":12.16,"t":"2026-07-09T04:00:00Z","v":35223,"vw":12.210476},{"c":12.245,"h":12.2901,"l":12.1605,"n":811,"o":12.26,"t":"2026-07-10T04:00:00Z","v":49271,"vw":12.228509},{"c":12.31,"h":12.49,"l":12.275,"n":872,"o":12.28,"t":"2026-07-13T04:00:00Z","v":63851,"vw":12.364286},{"c":12.27,"h":12.285,"l":12.15,"n":601,"o":12.2,"t":"2026-07-14T04:00:00Z","v":39903,"vw":12.220644},{"c":12.64,"h":12.65,"l":12.35,"n":841,"o":12.35,"t":"2026-07-15T04:00:00Z","v":85895,"vw":12.560854},{"c":12.72,"h":12.78,"l":12.53,"n":970,"o":12.61,"t":"2026-07-16T04:00:00Z","v":161884,"vw":12.680386},{"c":12.75,"h":12.77,"l":12.5823,"n":1058,"o":12.69,"t":"2026-07-17T04:00:00Z","v":99642,"vw":12.677727},{"c":12.48,"h":12.75,"l":12.425,"n":903,"o":12.75,"t":"2026-07-20T04:00:00Z","v":78518,"vw":12.516066},{"c":12.57,"h":12.6,"l":12.3601,"n":550,"o":12.42,"t":"2026-07-21T04:00:00Z","v":549907,"vw":12.515897},{"c":12.53,"h":12.56,"l":12.415,"n":598,"o":12.53,"t":"2026-07-22T04:00:00Z","v":38470,"vw":12.474296},{"c":12.26,"h":12.27,"l":12.1574,"n":755,"o":12.22,"t":"2026-07-23T04:00:00Z","v":142409,"vw":12.224205},{"c":12.64,"h":12.68,"l":12.23,"n":1044,"o":12.23,"t":"2026-07-24T04:00:00Z","v":156268,"vw":12.605283},{"c":12.73,"h":12.83,"l":12.64,"n":919,"o":12.69,"t":"2026-07-27T04:00:00Z","v":152295,"vw":12.747506},{"c":12.89,"h":12.89,"l":12.72,"n":790,"o":12.82,"t":"2026-07-28T04:00:00Z","v":119496,"vw":12.821928},{"c":12.83,"h":12.98,"l":12.7999,"n":998,"o":12.85,"t":"2026-07-29T04:00:00Z","v":160913,"vw":12.888456},{"c":12.53,"h":12.54,"l":12.4299,"n":1314,"o":12.54,"t":"2026-07-30T04:00:00Z","v":129812,"vw":12.469829},{"c":11.64,"h":11.785,"l":11.3799,"n":4490,"o":11.75,"t":"2026-07-31T04:00:00Z","v":542519,"vw":11.492778},{"c":11.52,"h":11.692,"l":11.46,"n":1757,"o":11.68,"t":"2026-08-03T04:00:00Z","v":214770,"vw":11.536109},{"c":11.64,"h":11.69,"l":11.45,"n":1448,"o":11.51,"t":"2026-08-04T04:00:00Z","v":188543,"vw":11.592108},{"c":11.72,"h":11.72,"l":11.57,"n":1075,"o":11.63,"t":"2026-08-05T04:00:00Z","v":111562,"vw":11.652061},{"c":11.63,"h":11.77,"l":11.59,"n":904,"o":11.75,"t":"2026-08-06T04:00:00Z","v":95388,"vw":11.670401},{"c":11.7,"h":11.725,"l":11.6211,"n":774,"o":11.66,"t":"2026-08-07T04:00:00Z","v":48909,"vw":11.684671},{"c":11.56,"h":11.56,"l":11.45,"n":1793,"o":11.54,"t":"2026-08-10T04:00:00Z","v":187695,"vw":11.492973},{"c":11.41,"h":11.56,"l":11.38,"n":829,"o":11.54,"t":"2026-08-11T04:00:00Z","v":66541,"vw":11.457698},{"c":11.37,"h":11.46,"l":11.29,"n":1280,"o":11.46,"t":"2026-08-12T04:00:00Z","v":112460,"vw":11.348504},{"c":11.4,"h":11.41,"l":11.3,"n":759,"o":11.34,"t":"2026-08-13T04:00:00Z","v":144143,"vw":11.375388},{"c":11.42,"h":11.42,"l":11.37,"n":773,"o":11.42,"t":"2026-08-14T04:00:00Z","v":35779,"vw":11.397111},{"c":11.38,"h":11.43,"l":11.311,"n":834,"o":11.38,"t":"2026-08-17T04:00:00Z","v":57115,"vw":11.374949},{"c":11.55,"h":11.55,"l":11.4,"n":852,"o":11.42,"t":"2026-08-18T04:00:00Z","v":267576,"vw":11.519875},{"c":11.69,"h":11.78,"l":11.49,"n":826,"o":11.49,"t":"2026-08-19T04:00:00Z","v":72272,"vw":11.677075},{"c":11.5,"h":11.71,"l":11.485,"n":578,"o":11.62,"t":"2026-08-20T04:00:00Z","v":51610,"vw":11.616997},{"c":11.42,"h":11.53,"l":11.3809,"n":814,"o":11.53,"t":"2026-08-21T04:00:00Z","v":82340,"vw":11.453908},{"c":11.5,"h":11.56,"l":11.45,"n":607,"o":11.47,"t":"2026-08-24T04:00:00Z","v":56593,"vw":11.513572},{"c":11.5,"h":11.52,"l":11.4199,"n":682,"o":11.5,"t":"2026-08-25T04:00:00Z","v":65604,"vw":11.46014},{"c":11.58,"h":11.619,"l":11.485,"n":566,"o":11.4899,"t":"2026-08-26T04:00:00Z","v":58357,"vw":11.553534},{"c":11.5,"h":11.54,"l":11.41,"n":595,"o":11.48,"t":"2026-08-27T04:00:00Z","v":38084,"vw":11.478499},{"c":11.67,"h":11.74,"l":11.55,"n":793,"o":11.57,"t":"2026-08-28T04:00:00Z","v":57891,"vw":11.649628},{"c":11.56,"h":11.66,"l":11.47,"n":894,"o":11.63,"t":"2026-08-31T04:00:00Z","v":68115,"vw":11.527313},{"c":11.79,"h":11.8582,"l":11.52,"n":757,"o":11.6,"t":"2026-09-01T04:00:00Z","v":76086,"vw":11.77758},{"c":11.8,"h":11.88,"l":11.77,"n":500,"o":11.83,"t":"2026-09-02T04:00:00Z","v":30165,"vw":11.801624},{"c":11.8,"h":11.89,"l":11.73,"n":512,"o":11.75,"t":"2026-09-03T04:00:00Z","v":30535,"vw":11.808952},{"c":11.57,"h":11.835,"l":11.53,"n":1047,"o":11.8,"t":"2026-09-04T04:00:00Z","v":100908,"vw":11.592106},{"c":11.47,"h":11.55,"l":11.425,"n":973,"o":11.46,"t":"2026-09-08T04:00:00Z","v":62092,"vw":11.45826},{"c":11.46,"h":11.55,"l":11.27,"n":1070,"o":11.42,"t":"2026-09-09T04:00:00Z","v":145419,"vw":11.362342},{"c":11.75,"h":11.75,"l":11.45,"n":720,"o":11.45,"t":"2026-09-10T04:00:00Z","v":62978,"vw":11.62899},{"c":11.85,"h":11.99,"l":11.75,"n":747,"o":11.78,"t":"2026-09-11T04:00:00Z","v":46715,"vw":11.897754},{"c":11.92,"h":11.9584,"l":11.85,"n":534,"o":11.92,"t":"2026-09-14T04:00:00Z","v":42314,"vw":11.907622},{"c":11.83,"h":11.855,"l":11.78,"n":467,"o":11.8,"t":"2026-09-15T04:00:00Z","v":118444,"vw":11.821145},{"c":11.895,"h":11.9503,"l":11.84,"n":502,"o":11.84,"t":"2026-09-16T04:00:00Z","v":36483,"vw":11.893359},{"c":11.935,"h":11.96,"l":11.77,"n":468,"o":11.9,"t":"2026-09-17T04:00:00Z","v":40530,"vw":11.891099},{"c":11.91,"h":11.97,"l":11.8301,"n":723,"o":11.97,"t":"2026-09-18T04:00:00Z","v":42265,"vw":11.895736},{"c":12.02,"h":12.02,"l":11.85,"n":787,"o":11.94,"t":"2026-09-21T04:00:00Z","v":61930,"vw":11.95862},{"c":12.025,"h":12.14,"l":12.01,"n":582,"o":12.02,"t":"2026-09-22T04:00:00Z","v":39196,"vw":12.083856},{"c":11.98,"h":12.07,"l":11.9311,"n":645,"o":12.04,"t":"2026-09-23T04:00:00Z","v":61050,"vw":11.958776},{"c":11.88,"h":11.92,"l":11.845,"n":559,"o":11.9,"t":"2026-09-24T04:00:00Z","v":63828,"vw":11.879811},{"c":11.975,"h":11.99,"l":11.8438,"n":1024,"o":11.9,"t":"2026-09-25T04:00:00Z","v":104034,"vw":11.945387},{"c":11.93,"h":12.04,"l":11.9,"n":640,"o":12,"t":"2026-09-28T04:00:00Z","v":72484,"vw":11.962786},{"c":11.625,"h":11.85,"l":11.625,"n":871,"o":11.85,"t":"2026-09-29T04:00:00Z","v":85899,"vw":11.689744},{"c":11.765,"h":11.93,"l":11.66,"n":669,"o":11.66,"t":"2026-09-30T04:00:00Z","v":52377,"vw":11.846683},{"c":11.6,"h":11.6599,"l":11.46,"n":843,"o":11.58,"t":"2026-10-01T04:00:00Z","v":58336,"vw":11.553622},{"c":11.72,"h":11.745,"l":11.6276,"n":629,"o":11.73,"t":"2026-10-02T04:00:00Z","v":54163,"vw":11.701721},{"c":11.74,"h":11.79,"l":11.66,"n":732,"o":11.75,"t":"2026-10-05T04:00:00Z","v":109557,"vw":11.716814},{"c":11.75,"h":11.75,"l":11.652,"n":697,"o":11.72,"t":"2026-10-06T04:00:00Z","v":84082,"vw":11.709476},{"c":11.82,"h":11.82,"l":11.745,"n":457,"o":11.79,"t":"2026-10-07T04:00:00Z","v":48550,"vw":11.784708},{"c":11.82,"h":11.85,"l":11.73,"n":525,"o":11.73,"t":"2026-10-08T04:00:00Z","v":36544,"vw":11.79176},{"c":11.82,"h":11.8201,"l":11.62,"n":888,"o":11.71,"t":"2026-10-09T04:00:00Z","v":104939,"vw":11.717228},{"c":11.93,"h":11.95,"l":11.84,"n":580,"o":11.84,"t":"2026-10-12T04:00:00Z","v":82793,"vw":11.917145},{"c":11.92,"h":12.09,"l":11.89,"n":485,"o":11.98,"t":"2026-10-13T04:00:00Z","v":41066,"vw":11.99258},{"c":11.96,"h":12.06,"l":11.91,"n":636,"o":11.97,"t":"2026-10-14T04:00:00Z","v":58424,"vw":11.983738},{"c":11.845,"h":12.01,"l":11.845,"n":514,"o":12.01,"t":"2026-10-15T04:00:00Z","v":46182,"vw":11.916715},{"c":11.86,"h":12.0399,"l":11.8101,"n":816,"o":12.01,"t":"2026-10-16T04:00:00Z","v":108966,"vw":11.8965},{"c":11.87,"h":11.96,"l":11.8,"n":452,"o":11.8,"t":"2026-10-19T04:00:00Z","v":40792,"vw":11.888531},{"c":11.76,"h":11.89,"l":11.76,"n":552,"o":11.8078,"t":"2026-10-20T04:00:00Z","v":97089,"vw":11.789118},{"c":11.95,"h":11.96,"l":11.76,"n":539,"o":11.76,"t":"2026-10-21T04:00:00Z","v":60436,"vw":11.887556}],"volatilityBars":[{"c":11.92,"h":11.92,"l":11.92,"n":6,"o":11.92,"t":"2026-09-21T08:00:00Z","v":236,"vw":11.92},{"c":11.9,"h":11.901,"l":11.9,"n":7,"o":11.901,"t":"2026-09-21T12:00:00Z","v":607,"vw":11.900746},{"c":11.9,"h":11.94,"l":11.9,"n":4,"o":11.94,"t":"2026-09-21T13:15:00Z","v":692,"vw":11.933333},{"c":11.865,"h":11.94,"l":11.85,"n":58,"o":11.94,"t":"2026-09-21T13:30:00Z","v":12326,"vw":11.903327},{"c":11.925,"h":11.9257,"l":11.885,"n":32,"o":11.885,"t":"2026-09-21T13:45:00Z","v":5903,"vw":11.912416},{"c":11.9515,"h":11.965,"l":11.94,"n":14,"o":11.94,"t":"2026-09-21T14:00:00Z","v":1489,"vw":11.949695},{"c":11.955,"h":11.955,"l":11.95,"n":7,"o":11.95,"t":"2026-09-21T14:15:00Z","v":1432,"vw":11.954564},{"c":11.9826,"h":11.9826,"l":11.9539,"n":16,"o":11.96,"t":"2026-09-21T14:30:00Z","v":2405,"vw":11.960195},{"c":11.95,"h":11.95,"l":11.94,"n":11,"o":11.9429,"t":"2026-09-21T14:45:00Z","v":5350,"vw":11.943011},{"c":11.965,"h":11.965,"l":11.96,"n":5,"o":11.96,"t":"2026-09-21T15:00:00Z","v":863,"vw":11.962059},{"c":11.96,"h":11.96,"l":11.9599,"n":3,"o":11.9599,"t":"2026-09-21T15:30:00Z","v":201,"vw":11.95995},{"c":11.9889,"h":11.9889,"l":11.9889,"n":1,"o":11.9889,"t":"2026-09-21T15:45:00Z","v":200,"vw":11.9889},{"c":11.9925,"h":12,"l":11.99,"n":18,"o":11.99,"t":"2026-09-21T16:15:00Z","v":4194,"vw":11.997047},{"c":12,"h":12,"l":11.995,"n":12,"o":11.995,"t":"2026-09-21T16:30:00Z","v":1578,"vw":11.998713},{"c":12,"h":12,"l":12,"n":32,"o":12,"t":"2026-09-21T16:45:00Z","v":5265,"vw":12},{"c":12.0089,"h":12.0099,"l":12.0089,"n":3,"o":12.0099,"t":"2026-09-21T17:00:00Z","v":1032,"vw":12.009803},{"c":12,"h":12.005,"l":12,"n":3,"o":12.005,"t":"2026-09-21T17:15:00Z","v":600,"vw":12.0025},{"c":11.999,"h":11.999,"l":11.999,"n":2,"o":11.999,"t":"2026-09-21T17:30:00Z","v":501,"vw":11.999},{"c":11.995,"h":11.995,"l":11.995,"n":4,"o":11.995,"t":"2026-09-21T17:45:00Z","v":204,"vw":11.995},{"c":12,"h":12.0012,"l":11.98,"n":20,"o":11.98,"t":"2026-09-21T18:15:00Z","v":1731,"vw":11.991799},{"c":12,"h":12,"l":11.995,"n":4,"o":11.995,"t":"2026-09-21T18:30:00Z","v":442,"vw":11.9975},{"c":11.995,"h":12,"l":11.995,"n":5,"o":12,"t":"2026-09-21T18:45:00Z","v":386,"vw":11.998333},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-21T19:00:00Z","v":242,"vw":12},{"c":12.01,"h":12.01,"l":12.005,"n":7,"o":12.005,"t":"2026-09-21T19:15:00Z","v":654,"vw":12.006667},{"c":12.01,"h":12.019,"l":12.01,"n":8,"o":12.019,"t":"2026-09-21T19:30:00Z","v":843,"vw":12.011125},{"c":12,"h":12.01,"l":11.97,"n":57,"o":12.01,"t":"2026-09-21T19:45:00Z","v":6613,"vw":12.006405},{"c":12.02,"h":12.02,"l":12.02,"n":5,"o":12.02,"t":"2026-09-21T20:00:00Z","v":140,"vw":12.02},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-09-21T22:15:00Z","v":1100,"vw":12.02},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-21T22:45:00Z","v":250,"vw":12},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-09-22T12:30:00Z","v":188,"vw":12.02},{"c":12.0689,"h":12.1,"l":12.02,"n":51,"o":12.02,"t":"2026-09-22T13:30:00Z","v":2978,"vw":12.06507},{"c":12.06,"h":12.08,"l":12.05,"n":20,"o":12.075,"t":"2026-09-22T13:45:00Z","v":2885,"vw":12.064764},{"c":12.011,"h":12.011,"l":12.01,"n":8,"o":12.01,"t":"2026-09-22T14:00:00Z","v":1219,"vw":12.010909},{"c":12.055,"h":12.055,"l":12.035,"n":7,"o":12.035,"t":"2026-09-22T14:15:00Z","v":263,"vw":12.045},{"c":12.0289,"h":12.03,"l":12.025,"n":6,"o":12.03,"t":"2026-09-22T14:30:00Z","v":527,"vw":12.028635},{"c":12.0799,"h":12.08,"l":12.07,"n":6,"o":12.07,"t":"2026-09-22T14:45:00Z","v":1169,"vw":12.077236},{"c":12.125,"h":12.14,"l":12.119,"n":52,"o":12.13,"t":"2026-09-22T15:00:00Z","v":8559,"vw":12.12284},{"c":12.11,"h":12.13,"l":12.11,"n":7,"o":12.12,"t":"2026-09-22T15:15:00Z","v":1100,"vw":12.125},{"c":12.1189,"h":12.1189,"l":12.1,"n":13,"o":12.1024,"t":"2026-09-22T15:30:00Z","v":1675,"vw":12.10662},{"c":12.11,"h":12.115,"l":12.1,"n":8,"o":12.11,"t":"2026-09-22T15:45:00Z","v":1286,"vw":12.111081},{"c":12.1089,"h":12.12,"l":12.1,"n":16,"o":12.11,"t":"2026-09-22T16:00:00Z","v":2821,"vw":12.108265},{"c":12.11,"h":12.1111,"l":12.105,"n":10,"o":12.105,"t":"2026-09-22T16:15:00Z","v":1680,"vw":12.107794},{"c":12.1029,"h":12.1029,"l":12.1029,"n":2,"o":12.1029,"t":"2026-09-22T16:30:00Z","v":393,"vw":12.1029},{"c":12.1099,"h":12.1099,"l":12.1099,"n":1,"o":12.1099,"t":"2026-09-22T16:45:00Z","v":200,"vw":12.1099},{"c":12.09,"h":12.11,"l":12.085,"n":9,"o":12.11,"t":"2026-09-22T17:00:00Z","v":538,"vw":12.09698},{"c":12.07,"h":12.085,"l":12.07,"n":5,"o":12.085,"t":"2026-09-22T17:30:00Z","v":311,"vw":12.0775},{"c":12.0799,"h":12.0799,"l":12.0799,"n":2,"o":12.0799,"t":"2026-09-22T17:45:00Z","v":332,"vw":12.0799},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-09-22T18:00:00Z","v":856,"vw":12.06},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-09-22T18:15:00Z","v":292,"vw":12.07},{"c":12.06,"h":12.07,"l":12.06,"n":7,"o":12.07,"t":"2026-09-22T18:30:00Z","v":700,"vw":12.062857},{"c":12.04,"h":12.06,"l":12.04,"n":5,"o":12.06,"t":"2026-09-22T18:45:00Z","v":544,"vw":12.048889},{"c":12.0399,"h":12.04,"l":12.0307,"n":7,"o":12.04,"t":"2026-09-22T19:00:00Z","v":796,"vw":12.033045},{"c":12.04,"h":12.04,"l":12.0301,"n":3,"o":12.0301,"t":"2026-09-22T19:15:00Z","v":242,"vw":12.034225},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-22T19:30:00Z","v":165,"vw":12.05},{"c":12.025,"h":12.045,"l":12.0189,"n":29,"o":12.035,"t":"2026-09-22T19:45:00Z","v":4153,"vw":12.027119},{"c":12.001,"h":12.001,"l":12.001,"n":1,"o":12.001,"t":"2026-09-22T21:45:00Z","v":199,"vw":12.001},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-09-22T23:00:00Z","v":100,"vw":12.32},{"c":12.02,"h":12.02,"l":12.02,"n":4,"o":12.02,"t":"2026-09-23T08:00:00Z","v":488,"vw":12.02},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-09-23T10:00:00Z","v":670,"vw":12.02},{"c":11.9555,"h":12.07,"l":11.9555,"n":55,"o":12.04,"t":"2026-09-23T13:30:00Z","v":3370,"vw":12.002394},{"c":11.9701,"h":11.9903,"l":11.9701,"n":18,"o":11.9903,"t":"2026-09-23T13:45:00Z","v":432,"vw":11.977625},{"c":11.9599,"h":11.9799,"l":11.9599,"n":15,"o":11.9799,"t":"2026-09-23T14:00:00Z","v":2183,"vw":11.969741},{"c":11.965,"h":11.97,"l":11.945,"n":28,"o":11.97,"t":"2026-09-23T14:15:00Z","v":6899,"vw":11.950629},{"c":11.96,"h":11.97,"l":11.96,"n":7,"o":11.97,"t":"2026-09-23T14:30:00Z","v":964,"vw":11.961043},{"c":11.98,"h":11.98,"l":11.98,"n":12,"o":11.98,"t":"2026-09-23T14:45:00Z","v":440,"vw":11.98},{"c":11.985,"h":11.99,"l":11.985,"n":4,"o":11.99,"t":"2026-09-23T15:00:00Z","v":212,"vw":11.9875},{"c":11.95,"h":11.98,"l":11.95,"n":10,"o":11.98,"t":"2026-09-23T15:15:00Z","v":676,"vw":11.955},{"c":11.945,"h":11.945,"l":11.9311,"n":8,"o":11.94,"t":"2026-09-23T15:30:00Z","v":603,"vw":11.938639},{"c":11.955,"h":11.9599,"l":11.955,"n":6,"o":11.955,"t":"2026-09-23T15:45:00Z","v":1103,"vw":11.957227},{"c":11.9511,"h":11.9511,"l":11.9511,"n":2,"o":11.9511,"t":"2026-09-23T16:00:00Z","v":176,"vw":11.9511},{"c":11.9599,"h":11.9599,"l":11.95,"n":5,"o":11.95,"t":"2026-09-23T16:15:00Z","v":1387,"vw":11.957615},{"c":11.95,"h":11.9518,"l":11.95,"n":7,"o":11.95,"t":"2026-09-23T16:30:00Z","v":506,"vw":11.95036},{"c":11.945,"h":11.95,"l":11.945,"n":5,"o":11.95,"t":"2026-09-23T16:45:00Z","v":651,"vw":11.949177},{"c":11.975,"h":11.975,"l":11.9511,"n":11,"o":11.9511,"t":"2026-09-23T17:00:00Z","v":2615,"vw":11.965864},{"c":11.96,"h":11.97,"l":11.96,"n":9,"o":11.97,"t":"2026-09-23T17:15:00Z","v":1599,"vw":11.963942},{"c":11.955,"h":11.955,"l":11.95,"n":4,"o":11.95,"t":"2026-09-23T17:30:00Z","v":512,"vw":11.952},{"c":11.96,"h":11.96,"l":11.96,"n":26,"o":11.96,"t":"2026-09-23T17:45:00Z","v":5071,"vw":11.96},{"c":11.9699,"h":11.975,"l":11.9699,"n":18,"o":11.97,"t":"2026-09-23T18:00:00Z","v":3188,"vw":11.970153},{"c":11.955,"h":11.9599,"l":11.95,"n":12,"o":11.95,"t":"2026-09-23T18:15:00Z","v":6054,"vw":11.952373},{"c":11.9511,"h":11.96,"l":11.9511,"n":13,"o":11.955,"t":"2026-09-23T18:30:00Z","v":7511,"vw":11.95972},{"c":11.9558,"h":11.9558,"l":11.955,"n":4,"o":11.955,"t":"2026-09-23T18:45:00Z","v":364,"vw":11.955289},{"c":11.94,"h":11.945,"l":11.94,"n":19,"o":11.94,"t":"2026-09-23T19:15:00Z","v":3492,"vw":11.94125},{"c":11.945,"h":11.945,"l":11.935,"n":12,"o":11.945,"t":"2026-09-23T19:30:00Z","v":3039,"vw":11.9405},{"c":11.95,"h":11.96,"l":11.945,"n":20,"o":11.96,"t":"2026-09-23T19:45:00Z","v":4007,"vw":11.954683},{"c":11.98,"h":11.98,"l":11.98,"n":5,"o":11.98,"t":"2026-09-23T20:00:00Z","v":129,"vw":11.98},{"c":11.95,"h":11.96,"l":11.95,"n":5,"o":11.96,"t":"2026-09-23T21:30:00Z","v":311,"vw":11.953448},{"c":11.89,"h":11.89,"l":11.88,"n":3,"o":11.88,"t":"2026-09-24T13:15:00Z","v":648,"vw":11.881543},{"c":11.86,"h":11.9,"l":11.85,"n":48,"o":11.9,"t":"2026-09-24T13:30:00Z","v":8513,"vw":11.879736},{"c":11.87,"h":11.87,"l":11.845,"n":9,"o":11.845,"t":"2026-09-24T13:45:00Z","v":1212,"vw":11.863182},{"c":11.905,"h":11.905,"l":11.89,"n":5,"o":11.89,"t":"2026-09-24T14:00:00Z","v":1319,"vw":11.899231},{"c":11.895,"h":11.9,"l":11.895,"n":5,"o":11.9,"t":"2026-09-24T14:15:00Z","v":877,"vw":11.898125},{"c":11.87,"h":11.88,"l":11.865,"n":25,"o":11.87,"t":"2026-09-24T14:30:00Z","v":11384,"vw":11.86887},{"c":11.875,"h":11.875,"l":11.875,"n":2,"o":11.875,"t":"2026-09-24T14:45:00Z","v":400,"vw":11.875},{"c":11.87,"h":11.87,"l":11.87,"n":10,"o":11.87,"t":"2026-09-24T15:00:00Z","v":1898,"vw":11.87},{"c":11.86,"h":11.8789,"l":11.86,"n":20,"o":11.87,"t":"2026-09-24T15:15:00Z","v":4275,"vw":11.864463},{"c":11.86,"h":11.87,"l":11.86,"n":21,"o":11.87,"t":"2026-09-24T15:45:00Z","v":5102,"vw":11.865647},{"c":11.9,"h":11.9,"l":11.89,"n":8,"o":11.89,"t":"2026-09-24T16:00:00Z","v":2601,"vw":11.895769},{"c":11.91,"h":11.92,"l":11.9,"n":24,"o":11.9,"t":"2026-09-24T16:15:00Z","v":6259,"vw":11.910435},{"c":11.895,"h":11.8989,"l":11.895,"n":5,"o":11.895,"t":"2026-09-24T16:30:00Z","v":667,"vw":11.895648},{"c":11.906,"h":11.906,"l":11.905,"n":2,"o":11.905,"t":"2026-09-24T16:45:00Z","v":504,"vw":11.905605},{"c":11.91,"h":11.91,"l":11.91,"n":3,"o":11.91,"t":"2026-09-24T17:00:00Z","v":202,"vw":11.91},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-09-24T17:15:00Z","v":600,"vw":11.9},{"c":11.89,"h":11.9,"l":11.89,"n":16,"o":11.9,"t":"2026-09-24T17:30:00Z","v":2029,"vw":11.890833},{"c":11.87,"h":11.88,"l":11.87,"n":3,"o":11.8799,"t":"2026-09-24T17:45:00Z","v":3600,"vw":11.878844},{"c":11.89,"h":11.8901,"l":11.89,"n":8,"o":11.89,"t":"2026-09-24T18:45:00Z","v":2800,"vw":11.89005},{"c":11.8968,"h":11.8968,"l":11.8897,"n":2,"o":11.8897,"t":"2026-09-24T19:00:00Z","v":200,"vw":11.89325},{"c":11.8868,"h":11.9,"l":11.8868,"n":4,"o":11.9,"t":"2026-09-24T19:30:00Z","v":320,"vw":11.895567},{"c":11.87,"h":11.9,"l":11.86,"n":28,"o":11.9,"t":"2026-09-24T19:45:00Z","v":5402,"vw":11.868537},{"c":11.88,"h":11.88,"l":11.88,"n":5,"o":11.88,"t":"2026-09-24T20:00:00Z","v":431,"vw":11.88},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-09-24T20:15:00Z","v":100,"vw":11.87},{"c":11.86,"h":11.86,"l":11.85,"n":9,"o":11.85,"t":"2026-09-25T12:45:00Z","v":327,"vw":11.853333},{"c":11.875,"h":11.9,"l":11.86,"n":35,"o":11.9,"t":"2026-09-25T13:30:00Z","v":2910,"vw":11.87359},{"c":11.875,"h":11.875,"l":11.874,"n":6,"o":11.875,"t":"2026-09-25T13:45:00Z","v":510,"vw":11.874803},{"c":11.89,"h":11.89,"l":11.89,"n":9,"o":11.89,"t":"2026-09-25T14:00:00Z","v":1912,"vw":11.89},{"c":11.88,"h":11.88,"l":11.8438,"n":35,"o":11.85,"t":"2026-09-25T14:15:00Z","v":3631,"vw":11.858721},{"c":11.895,"h":11.9,"l":11.8851,"n":33,"o":11.8851,"t":"2026-09-25T14:30:00Z","v":8260,"vw":11.895516},{"c":11.915,"h":11.915,"l":11.9,"n":22,"o":11.9,"t":"2026-09-25T14:45:00Z","v":1280,"vw":11.902521},{"c":11.91,"h":11.91,"l":11.91,"n":6,"o":11.91,"t":"2026-09-25T15:00:00Z","v":2301,"vw":11.91},{"c":11.93,"h":11.93,"l":11.9101,"n":13,"o":11.92,"t":"2026-09-25T15:15:00Z","v":1323,"vw":11.920661},{"c":11.935,"h":11.935,"l":11.93,"n":6,"o":11.93,"t":"2026-09-25T15:30:00Z","v":475,"vw":11.933178},{"c":11.935,"h":11.935,"l":11.92,"n":14,"o":11.9201,"t":"2026-09-25T15:45:00Z","v":2361,"vw":11.921214},{"c":11.94,"h":11.945,"l":11.94,"n":25,"o":11.94,"t":"2026-09-25T16:00:00Z","v":5251,"vw":11.940097},{"c":11.94,"h":11.94,"l":11.93,"n":11,"o":11.94,"t":"2026-09-25T16:15:00Z","v":3139,"vw":11.938348},{"c":11.94,"h":11.94,"l":11.94,"n":13,"o":11.94,"t":"2026-09-25T16:30:00Z","v":2288,"vw":11.94},{"c":11.94,"h":11.94,"l":11.94,"n":7,"o":11.94,"t":"2026-09-25T17:00:00Z","v":277,"vw":11.94},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-25T17:30:00Z","v":100,"vw":11.95},{"c":11.945,"h":11.95,"l":11.945,"n":7,"o":11.95,"t":"2026-09-25T18:00:00Z","v":718,"vw":11.947467},{"c":11.945,"h":11.945,"l":11.94,"n":6,"o":11.94,"t":"2026-09-25T18:15:00Z","v":2000,"vw":11.94275},{"c":11.96,"h":11.96,"l":11.95,"n":22,"o":11.95,"t":"2026-09-25T18:30:00Z","v":4332,"vw":11.952792},{"c":11.95,"h":11.96,"l":11.95,"n":21,"o":11.955,"t":"2026-09-25T18:45:00Z","v":9188,"vw":11.954727},{"c":11.955,"h":11.955,"l":11.95,"n":6,"o":11.95,"t":"2026-09-25T19:00:00Z","v":704,"vw":11.954286},{"c":11.95,"h":11.955,"l":11.95,"n":9,"o":11.955,"t":"2026-09-25T19:15:00Z","v":1397,"vw":11.954632},{"c":11.97,"h":11.97,"l":11.96,"n":95,"o":11.96,"t":"2026-09-25T19:30:00Z","v":12798,"vw":11.965868},{"c":11.975,"h":11.99,"l":11.97,"n":286,"o":11.97,"t":"2026-09-25T19:45:00Z","v":32637,"vw":11.974045},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-09-28T08:00:00Z","v":400,"vw":11.93},{"c":11.951,"h":11.951,"l":11.951,"n":2,"o":11.951,"t":"2026-09-28T12:45:00Z","v":201,"vw":11.951},{"c":12.03,"h":12.04,"l":12,"n":81,"o":12,"t":"2026-09-28T13:30:00Z","v":6969,"vw":12.017987},{"c":12.025,"h":12.0275,"l":12.015,"n":8,"o":12.015,"t":"2026-09-28T13:45:00Z","v":1326,"vw":12.022159},{"c":12.03,"h":12.03,"l":12.02,"n":24,"o":12.026,"t":"2026-09-28T14:00:00Z","v":7985,"vw":12.028473},{"c":11.9901,"h":12.005,"l":11.9901,"n":7,"o":12.005,"t":"2026-09-28T14:15:00Z","v":1102,"vw":11.99961},{"c":11.97,"h":11.99,"l":11.97,"n":12,"o":11.99,"t":"2026-09-28T14:30:00Z","v":2588,"vw":11.982423},{"c":11.94,"h":11.96,"l":11.94,"n":29,"o":11.96,"t":"2026-09-28T14:45:00Z","v":1683,"vw":11.948058},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-09-28T15:00:00Z","v":400,"vw":11.97},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-28T15:15:00Z","v":100,"vw":11.97},{"c":11.98,"h":11.99,"l":11.98,"n":6,"o":11.99,"t":"2026-09-28T15:30:00Z","v":1423,"vw":11.982857},{"c":11.98,"h":11.98,"l":11.98,"n":5,"o":11.98,"t":"2026-09-28T15:45:00Z","v":647,"vw":11.98},{"c":11.975,"h":11.985,"l":11.975,"n":3,"o":11.985,"t":"2026-09-28T16:00:00Z","v":405,"vw":11.98},{"c":11.99,"h":11.99,"l":11.975,"n":12,"o":11.975,"t":"2026-09-28T16:15:00Z","v":1998,"vw":11.987105},{"c":11.975,"h":11.99,"l":11.975,"n":9,"o":11.99,"t":"2026-09-28T16:30:00Z","v":1541,"vw":11.989023},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-09-28T16:45:00Z","v":566,"vw":11.97},{"c":11.965,"h":11.97,"l":11.965,"n":27,"o":11.97,"t":"2026-09-28T17:00:00Z","v":10452,"vw":11.969928},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-28T17:15:00Z","v":107,"vw":11.95},{"c":11.95,"h":11.955,"l":11.95,"n":2,"o":11.955,"t":"2026-09-28T17:30:00Z","v":800,"vw":11.95375},{"c":11.9401,"h":11.96,"l":11.9401,"n":8,"o":11.96,"t":"2026-09-28T17:45:00Z","v":506,"vw":11.946228},{"c":11.95,"h":11.95,"l":11.9449,"n":2,"o":11.9449,"t":"2026-09-28T18:00:00Z","v":392,"vw":11.948699},{"c":11.95,"h":11.95,"l":11.95,"n":5,"o":11.95,"t":"2026-09-28T18:15:00Z","v":1369,"vw":11.95},{"c":11.94,"h":11.9589,"l":11.94,"n":3,"o":11.9589,"t":"2026-09-28T18:30:00Z","v":501,"vw":11.94378},{"c":11.935,"h":11.935,"l":11.935,"n":2,"o":11.935,"t":"2026-09-28T18:45:00Z","v":1181,"vw":11.935},{"c":11.925,"h":11.935,"l":11.925,"n":3,"o":11.935,"t":"2026-09-28T19:00:00Z","v":2587,"vw":11.926118},{"c":11.915,"h":11.92,"l":11.915,"n":10,"o":11.92,"t":"2026-09-28T19:15:00Z","v":3765,"vw":11.91647},{"c":11.91,"h":11.91,"l":11.9,"n":7,"o":11.9,"t":"2026-09-28T19:30:00Z","v":1300,"vw":11.906923},{"c":11.91,"h":11.92,"l":11.9,"n":63,"o":11.91,"t":"2026-09-28T19:45:00Z","v":14839,"vw":11.908123},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-09-28T20:00:00Z","v":572,"vw":11.93},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-09-28T21:30:00Z","v":2000,"vw":11.91},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-09-29T08:00:00Z","v":202,"vw":11.86},{"c":11.74,"h":11.85,"l":11.74,"n":54,"o":11.85,"t":"2026-09-29T13:30:00Z","v":1979,"vw":11.786029},{"c":11.75,"h":11.765,"l":11.748,"n":29,"o":11.748,"t":"2026-09-29T13:45:00Z","v":2017,"vw":11.756527},{"c":11.755,"h":11.755,"l":11.755,"n":3,"o":11.755,"t":"2026-09-29T14:00:00Z","v":231,"vw":11.755},{"c":11.7111,"h":11.7514,"l":11.71,"n":17,"o":11.7472,"t":"2026-09-29T14:15:00Z","v":1161,"vw":11.72199},{"c":11.72,"h":11.73,"l":11.715,"n":13,"o":11.73,"t":"2026-09-29T14:30:00Z","v":842,"vw":11.720075},{"c":11.74,"h":11.74,"l":11.725,"n":3,"o":11.725,"t":"2026-09-29T14:45:00Z","v":311,"vw":11.729839},{"c":11.71,"h":11.7271,"l":11.71,"n":19,"o":11.7271,"t":"2026-09-29T15:00:00Z","v":5612,"vw":11.720075},{"c":11.715,"h":11.7329,"l":11.715,"n":8,"o":11.7329,"t":"2026-09-29T15:15:00Z","v":1195,"vw":11.727241},{"c":11.73,"h":11.7301,"l":11.7152,"n":9,"o":11.7152,"t":"2026-09-29T15:30:00Z","v":1039,"vw":11.725978},{"c":11.69,"h":11.7269,"l":11.69,"n":31,"o":11.725,"t":"2026-09-29T15:45:00Z","v":2713,"vw":11.716518},{"c":11.69,"h":11.69,"l":11.685,"n":16,"o":11.685,"t":"2026-09-29T16:00:00Z","v":3029,"vw":11.688333},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-29T16:15:00Z","v":255,"vw":11.68},{"c":11.695,"h":11.695,"l":11.69,"n":6,"o":11.69,"t":"2026-09-29T16:30:00Z","v":1769,"vw":11.690455},{"c":11.69,"h":11.7,"l":11.69,"n":3,"o":11.7,"t":"2026-09-29T16:45:00Z","v":985,"vw":11.698889},{"c":11.695,"h":11.695,"l":11.6805,"n":12,"o":11.69,"t":"2026-09-29T17:00:00Z","v":7550,"vw":11.684896},{"c":11.705,"h":11.705,"l":11.69,"n":7,"o":11.69,"t":"2026-09-29T17:15:00Z","v":2280,"vw":11.703451},{"c":11.72,"h":11.72,"l":11.715,"n":7,"o":11.715,"t":"2026-09-29T17:30:00Z","v":1911,"vw":11.716805},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-09-29T17:45:00Z","v":101,"vw":11.71},{"c":11.7,"h":11.71,"l":11.7,"n":15,"o":11.705,"t":"2026-09-29T18:00:00Z","v":15021,"vw":11.701575},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-09-29T18:15:00Z","v":1026,"vw":11.7},{"c":11.705,"h":11.705,"l":11.7,"n":10,"o":11.705,"t":"2026-09-29T18:30:00Z","v":9827,"vw":11.704898},{"c":11.685,"h":11.7,"l":11.685,"n":11,"o":11.7,"t":"2026-09-29T18:45:00Z","v":894,"vw":11.689411},{"c":11.675,"h":11.675,"l":11.67,"n":3,"o":11.67,"t":"2026-09-29T19:15:00Z","v":418,"vw":11.672577},{"c":11.6501,"h":11.675,"l":11.6501,"n":20,"o":11.675,"t":"2026-09-29T19:30:00Z","v":1402,"vw":11.664427},{"c":11.625,"h":11.64,"l":11.625,"n":109,"o":11.635,"t":"2026-09-29T19:45:00Z","v":18383,"vw":11.630725},{"c":11.67,"h":11.67,"l":11.67,"n":9,"o":11.67,"t":"2026-09-30T08:00:00Z","v":212,"vw":11.67},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-09-30T08:15:00Z","v":181,"vw":11.64},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-09-30T12:00:00Z","v":189,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-30T12:15:00Z","v":100,"vw":11.65},{"c":11.6938,"h":11.6938,"l":11.6938,"n":1,"o":11.6938,"t":"2026-09-30T12:45:00Z","v":100,"vw":11.6938},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-09-30T13:00:00Z","v":500,"vw":11.69},{"c":11.75,"h":11.84,"l":11.66,"n":74,"o":11.66,"t":"2026-09-30T13:30:00Z","v":6175,"vw":11.741741},{"c":11.82,"h":11.82,"l":11.77,"n":8,"o":11.77,"t":"2026-09-30T13:45:00Z","v":444,"vw":11.789677},{"c":11.8929,"h":11.93,"l":11.88,"n":33,"o":11.88,"t":"2026-09-30T14:00:00Z","v":2165,"vw":11.904623},{"c":11.9,"h":11.91,"l":11.88,"n":35,"o":11.89,"t":"2026-09-30T14:15:00Z","v":4040,"vw":11.894381},{"c":11.9189,"h":11.92,"l":11.91,"n":15,"o":11.91,"t":"2026-09-30T14:30:00Z","v":597,"vw":11.917411},{"c":11.92,"h":11.93,"l":11.92,"n":10,"o":11.92,"t":"2026-09-30T14:45:00Z","v":436,"vw":11.922469},{"c":11.9,"h":11.92,"l":11.9,"n":7,"o":11.92,"t":"2026-09-30T15:00:00Z","v":409,"vw":11.9133},{"c":11.89,"h":11.895,"l":11.89,"n":8,"o":11.895,"t":"2026-09-30T15:15:00Z","v":895,"vw":11.891241},{"c":11.9,"h":11.9,"l":11.895,"n":10,"o":11.895,"t":"2026-09-30T15:30:00Z","v":2411,"vw":11.895417},{"c":11.88,"h":11.8988,"l":11.88,"n":6,"o":11.8988,"t":"2026-09-30T16:00:00Z","v":711,"vw":11.889829},{"c":11.8703,"h":11.8703,"l":11.8703,"n":1,"o":11.8703,"t":"2026-09-30T16:15:00Z","v":100,"vw":11.8703},{"c":11.87,"h":11.875,"l":11.865,"n":11,"o":11.87,"t":"2026-09-30T16:30:00Z","v":6031,"vw":11.873781},{"c":11.87,"h":11.8711,"l":11.87,"n":3,"o":11.8711,"t":"2026-09-30T16:45:00Z","v":601,"vw":11.870917},{"c":11.855,"h":11.86,"l":11.85,"n":4,"o":11.86,"t":"2026-09-30T17:00:00Z","v":450,"vw":11.853889},{"c":11.84,"h":11.8441,"l":11.84,"n":4,"o":11.84,"t":"2026-09-30T17:15:00Z","v":455,"vw":11.841418},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-09-30T17:30:00Z","v":248,"vw":11.85},{"c":11.87,"h":11.88,"l":11.8562,"n":24,"o":11.8562,"t":"2026-09-30T17:45:00Z","v":5624,"vw":11.875356},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-09-30T18:00:00Z","v":206,"vw":11.86},{"c":11.8599,"h":11.86,"l":11.8599,"n":4,"o":11.86,"t":"2026-09-30T18:15:00Z","v":228,"vw":11.859956},{"c":11.865,"h":11.865,"l":11.86,"n":2,"o":11.86,"t":"2026-09-30T18:30:00Z","v":273,"vw":11.861832},{"c":11.8601,"h":11.865,"l":11.86,"n":4,"o":11.865,"t":"2026-09-30T18:45:00Z","v":408,"vw":11.861332},{"c":11.87,"h":11.87,"l":11.87,"n":5,"o":11.87,"t":"2026-09-30T19:00:00Z","v":3500,"vw":11.87},{"c":11.85,"h":11.85,"l":11.85,"n":6,"o":11.85,"t":"2026-09-30T19:15:00Z","v":244,"vw":11.85},{"c":11.8212,"h":11.8499,"l":11.8212,"n":17,"o":11.8499,"t":"2026-09-30T19:30:00Z","v":4356,"vw":11.830064},{"c":11.765,"h":11.83,"l":11.76,"n":35,"o":11.82,"t":"2026-09-30T19:45:00Z","v":5774,"vw":11.785045},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-09-30T20:15:00Z","v":856,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-09-30T23:15:00Z","v":238,"vw":11.76},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-01T13:15:00Z","v":100,"vw":11.65},{"c":11.6599,"h":11.6599,"l":11.5694,"n":23,"o":11.58,"t":"2026-10-01T13:30:00Z","v":1892,"vw":11.578232},{"c":11.62,"h":11.65,"l":11.61,"n":26,"o":11.65,"t":"2026-10-01T13:45:00Z","v":1451,"vw":11.636908},{"c":11.605,"h":11.605,"l":11.57,"n":13,"o":11.6,"t":"2026-10-01T14:00:00Z","v":1056,"vw":11.597339},{"c":11.625,"h":11.625,"l":11.5863,"n":12,"o":11.6,"t":"2026-10-01T14:15:00Z","v":986,"vw":11.5968},{"c":11.63,"h":11.63,"l":11.615,"n":8,"o":11.615,"t":"2026-10-01T14:30:00Z","v":411,"vw":11.62125},{"c":11.61,"h":11.615,"l":11.605,"n":10,"o":11.61,"t":"2026-10-01T14:45:00Z","v":3844,"vw":11.611678},{"c":11.575,"h":11.6,"l":11.575,"n":22,"o":11.6,"t":"2026-10-01T15:00:00Z","v":1640,"vw":11.58585},{"c":11.555,"h":11.555,"l":11.555,"n":3,"o":11.555,"t":"2026-10-01T15:15:00Z","v":211,"vw":11.555},{"c":11.4878,"h":11.55,"l":11.4878,"n":57,"o":11.55,"t":"2026-10-01T15:30:00Z","v":7347,"vw":11.54181},{"c":11.495,"h":11.5,"l":11.46,"n":33,"o":11.4884,"t":"2026-10-01T15:45:00Z","v":4920,"vw":11.47154},{"c":11.52,"h":11.53,"l":11.51,"n":18,"o":11.51,"t":"2026-10-01T16:00:00Z","v":5363,"vw":11.528817},{"c":11.5414,"h":11.545,"l":11.52,"n":29,"o":11.53,"t":"2026-10-01T16:15:00Z","v":7635,"vw":11.527563},{"c":11.52,"h":11.53,"l":11.52,"n":8,"o":11.53,"t":"2026-10-01T16:45:00Z","v":1098,"vw":11.526416},{"c":11.535,"h":11.535,"l":11.535,"n":1,"o":11.535,"t":"2026-10-01T17:00:00Z","v":100,"vw":11.535},{"c":11.5599,"h":11.56,"l":11.5599,"n":2,"o":11.56,"t":"2026-10-01T17:15:00Z","v":600,"vw":11.55995},{"c":11.585,"h":11.585,"l":11.565,"n":6,"o":11.565,"t":"2026-10-01T17:30:00Z","v":799,"vw":11.572098},{"c":11.57,"h":11.59,"l":11.57,"n":14,"o":11.58,"t":"2026-10-01T17:45:00Z","v":3070,"vw":11.576548},{"c":11.58,"h":11.58,"l":11.56,"n":8,"o":11.56,"t":"2026-10-01T18:00:00Z","v":3940,"vw":11.564581},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-10-01T18:15:00Z","v":139,"vw":11.58},{"c":11.57,"h":11.58,"l":11.57,"n":4,"o":11.58,"t":"2026-10-01T18:30:00Z","v":754,"vw":11.572},{"c":11.59,"h":11.59,"l":11.58,"n":7,"o":11.58,"t":"2026-10-01T18:45:00Z","v":297,"vw":11.585},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-01T19:00:00Z","v":116,"vw":11.59},{"c":11.575,"h":11.575,"l":11.575,"n":4,"o":11.575,"t":"2026-10-01T19:15:00Z","v":1357,"vw":11.575},{"c":11.59,"h":11.59,"l":11.565,"n":18,"o":11.57,"t":"2026-10-01T19:30:00Z","v":4474,"vw":11.568159},{"c":11.6,"h":11.61,"l":11.6,"n":11,"o":11.6,"t":"2026-10-01T19:45:00Z","v":1230,"vw":11.602241},{"c":11.6,"h":11.6,"l":11.6,"n":5,"o":11.6,"t":"2026-10-01T20:00:00Z","v":125,"vw":11.6},{"c":11.6562,"h":11.73,"l":11.6276,"n":37,"o":11.73,"t":"2026-10-02T13:30:00Z","v":3739,"vw":11.663084},{"c":11.6999,"h":11.6999,"l":11.63,"n":21,"o":11.63,"t":"2026-10-02T13:45:00Z","v":4151,"vw":11.65274},{"c":11.725,"h":11.725,"l":11.68,"n":33,"o":11.68,"t":"2026-10-02T14:00:00Z","v":5297,"vw":11.70125},{"c":11.745,"h":11.745,"l":11.74,"n":18,"o":11.74,"t":"2026-10-02T14:15:00Z","v":1096,"vw":11.742727},{"c":11.73,"h":11.741,"l":11.725,"n":40,"o":11.74,"t":"2026-10-02T14:30:00Z","v":5195,"vw":11.731106},{"c":11.675,"h":11.68,"l":11.675,"n":2,"o":11.68,"t":"2026-10-02T15:00:00Z","v":350,"vw":11.676429},{"c":11.64,"h":11.6497,"l":11.64,"n":7,"o":11.6497,"t":"2026-10-02T15:15:00Z","v":233,"vw":11.644663},{"c":11.67,"h":11.67,"l":11.66,"n":9,"o":11.66,"t":"2026-10-02T15:45:00Z","v":433,"vw":11.662725},{"c":11.69,"h":11.69,"l":11.68,"n":10,"o":11.68,"t":"2026-10-02T16:00:00Z","v":1213,"vw":11.682804},{"c":11.6901,"h":11.6901,"l":11.69,"n":4,"o":11.69,"t":"2026-10-02T16:15:00Z","v":216,"vw":11.690052},{"c":11.71,"h":11.71,"l":11.69,"n":6,"o":11.69,"t":"2026-10-02T16:30:00Z","v":3701,"vw":11.700314},{"c":11.72,"h":11.72,"l":11.7,"n":3,"o":11.7,"t":"2026-10-02T16:45:00Z","v":1350,"vw":11.705185},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-02T17:00:00Z","v":220,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-02T17:15:00Z","v":422,"vw":11.72},{"c":11.7,"h":11.705,"l":11.7,"n":4,"o":11.705,"t":"2026-10-02T17:30:00Z","v":2291,"vw":11.701092},{"c":11.705,"h":11.71,"l":11.7,"n":10,"o":11.705,"t":"2026-10-02T17:45:00Z","v":1731,"vw":11.703547},{"c":11.7,"h":11.7099,"l":11.7,"n":6,"o":11.705,"t":"2026-10-02T18:00:00Z","v":954,"vw":11.708195},{"c":11.71,"h":11.71,"l":11.705,"n":4,"o":11.705,"t":"2026-10-02T18:30:00Z","v":1069,"vw":11.705469},{"c":11.715,"h":11.715,"l":11.71,"n":10,"o":11.7124,"t":"2026-10-02T18:45:00Z","v":1970,"vw":11.713684},{"c":11.72,"h":11.72,"l":11.72,"n":5,"o":11.72,"t":"2026-10-02T19:00:00Z","v":3521,"vw":11.72},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-02T19:15:00Z","v":110,"vw":11.7},{"c":11.725,"h":11.725,"l":11.725,"n":1,"o":11.725,"t":"2026-10-02T19:30:00Z","v":2497,"vw":11.725},{"c":11.71,"h":11.71,"l":11.69,"n":14,"o":11.695,"t":"2026-10-02T19:45:00Z","v":8105,"vw":11.706377},{"c":11.72,"h":11.72,"l":11.72,"n":4,"o":11.72,"t":"2026-10-02T20:00:00Z","v":150,"vw":11.72},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-05T08:15:00Z","v":200,"vw":11.69},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-05T12:30:00Z","v":197,"vw":11.67},{"c":11.765,"h":11.765,"l":11.66,"n":115,"o":11.75,"t":"2026-10-05T13:30:00Z","v":47246,"vw":11.712322},{"c":11.73,"h":11.79,"l":11.73,"n":28,"o":11.78,"t":"2026-10-05T13:45:00Z","v":3063,"vw":11.758784},{"c":11.73,"h":11.73,"l":11.73,"n":4,"o":11.73,"t":"2026-10-05T14:00:00Z","v":931,"vw":11.73},{"c":11.71,"h":11.74,"l":11.71,"n":43,"o":11.74,"t":"2026-10-05T14:15:00Z","v":15638,"vw":11.718842},{"c":11.73,"h":11.73,"l":11.71,"n":9,"o":11.72,"t":"2026-10-05T14:30:00Z","v":785,"vw":11.721947},{"c":11.7303,"h":11.735,"l":11.73,"n":12,"o":11.735,"t":"2026-10-05T14:45:00Z","v":6220,"vw":11.734809},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-05T15:00:00Z","v":128,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-05T15:15:00Z","v":100,"vw":11.72},{"c":11.72,"h":11.72,"l":11.71,"n":4,"o":11.715,"t":"2026-10-05T15:30:00Z","v":1243,"vw":11.714938},{"c":11.72,"h":11.73,"l":11.72,"n":7,"o":11.7201,"t":"2026-10-05T15:45:00Z","v":663,"vw":11.721949},{"c":11.74,"h":11.74,"l":11.74,"n":8,"o":11.74,"t":"2026-10-05T16:15:00Z","v":258,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-05T16:30:00Z","v":102,"vw":11.74},{"c":11.75,"h":11.75,"l":11.745,"n":6,"o":11.75,"t":"2026-10-05T16:45:00Z","v":370,"vw":11.748333},{"c":11.74,"h":11.745,"l":11.74,"n":7,"o":11.745,"t":"2026-10-05T17:00:00Z","v":2609,"vw":11.744806},{"c":11.72,"h":11.72,"l":11.71,"n":16,"o":11.72,"t":"2026-10-05T17:15:00Z","v":4304,"vw":11.718002},{"c":11.71,"h":11.7101,"l":11.71,"n":4,"o":11.7101,"t":"2026-10-05T17:30:00Z","v":1034,"vw":11.710056},{"c":11.7,"h":11.705,"l":11.7,"n":5,"o":11.705,"t":"2026-10-05T17:45:00Z","v":291,"vw":11.702102},{"c":11.695,"h":11.695,"l":11.69,"n":9,"o":11.69,"t":"2026-10-05T18:00:00Z","v":964,"vw":11.690588},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-05T18:15:00Z","v":444,"vw":11.7},{"c":11.7,"h":11.7,"l":11.695,"n":6,"o":11.695,"t":"2026-10-05T18:30:00Z","v":528,"vw":11.698073},{"c":11.71,"h":11.71,"l":11.695,"n":6,"o":11.695,"t":"2026-10-05T18:45:00Z","v":702,"vw":11.701429},{"c":11.72,"h":11.72,"l":11.72,"n":19,"o":11.72,"t":"2026-10-05T19:15:00Z","v":9700,"vw":11.72},{"c":11.71,"h":11.7251,"l":11.71,"n":15,"o":11.72,"t":"2026-10-05T19:30:00Z","v":3207,"vw":11.721629},{"c":11.685,"h":11.7,"l":11.685,"n":17,"o":11.69,"t":"2026-10-05T19:45:00Z","v":5184,"vw":11.688141},{"c":11.73,"h":11.74,"l":11.73,"n":13,"o":11.74,"t":"2026-10-05T20:00:00Z","v":501,"vw":11.734776},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-05T20:45:00Z","v":100,"vw":11.72},{"c":11.74,"h":11.74,"l":11.74,"n":11,"o":11.74,"t":"2026-10-06T08:00:00Z","v":9236,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-06T08:15:00Z","v":910,"vw":11.74},{"c":11.74,"h":11.74,"l":11.74,"n":4,"o":11.74,"t":"2026-10-06T08:30:00Z","v":8055,"vw":11.74},{"c":11.695,"h":11.72,"l":11.695,"n":60,"o":11.72,"t":"2026-10-06T13:30:00Z","v":14968,"vw":11.71196},{"c":11.67,"h":11.69,"l":11.652,"n":29,"o":11.69,"t":"2026-10-06T13:45:00Z","v":5659,"vw":11.678089},{"c":11.72,"h":11.72,"l":11.68,"n":22,"o":11.68,"t":"2026-10-06T14:00:00Z","v":3049,"vw":11.713},{"c":11.74,"h":11.745,"l":11.73,"n":11,"o":11.73,"t":"2026-10-06T14:15:00Z","v":1434,"vw":11.741428},{"c":11.73,"h":11.73,"l":11.71,"n":23,"o":11.72,"t":"2026-10-06T14:30:00Z","v":6621,"vw":11.719567},{"c":11.7024,"h":11.7024,"l":11.7024,"n":4,"o":11.7024,"t":"2026-10-06T14:45:00Z","v":124,"vw":11.7024},{"c":11.72,"h":11.72,"l":11.72,"n":5,"o":11.72,"t":"2026-10-06T15:30:00Z","v":142,"vw":11.72},{"c":11.71,"h":11.7195,"l":11.71,"n":10,"o":11.71,"t":"2026-10-06T15:45:00Z","v":1718,"vw":11.715694},{"c":11.7,"h":11.718,"l":11.7,"n":15,"o":11.71,"t":"2026-10-06T16:00:00Z","v":4667,"vw":11.713064},{"c":11.69,"h":11.7,"l":11.69,"n":12,"o":11.7,"t":"2026-10-06T16:15:00Z","v":434,"vw":11.694764},{"c":11.68,"h":11.685,"l":11.6799,"n":12,"o":11.685,"t":"2026-10-06T16:30:00Z","v":1805,"vw":11.680549},{"c":11.695,"h":11.695,"l":11.695,"n":2,"o":11.695,"t":"2026-10-06T16:45:00Z","v":103,"vw":11.695},{"c":11.7,"h":11.7,"l":11.69,"n":14,"o":11.6903,"t":"2026-10-06T17:00:00Z","v":1678,"vw":11.698656},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-06T17:15:00Z","v":2000,"vw":11.7},{"c":11.71,"h":11.71,"l":11.7,"n":7,"o":11.7,"t":"2026-10-06T17:30:00Z","v":901,"vw":11.70875},{"c":11.7,"h":11.71,"l":11.7,"n":49,"o":11.71,"t":"2026-10-06T17:45:00Z","v":11605,"vw":11.708913},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-06T18:00:00Z","v":116,"vw":11.71},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-06T18:45:00Z","v":135,"vw":11.72},{"c":11.72,"h":11.74,"l":11.72,"n":21,"o":11.74,"t":"2026-10-06T19:45:00Z","v":4498,"vw":11.729381},{"c":11.75,"h":11.75,"l":11.75,"n":4,"o":11.75,"t":"2026-10-06T20:00:00Z","v":132,"vw":11.75},{"c":11.82,"h":11.82,"l":11.82,"n":9,"o":11.82,"t":"2026-10-06T22:30:00Z","v":645,"vw":11.82},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-07T11:45:00Z","v":400,"vw":11.8},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-07T12:00:00Z","v":299,"vw":11.8},{"c":11.798,"h":11.798,"l":11.79,"n":2,"o":11.79,"t":"2026-10-07T12:45:00Z","v":510,"vw":11.794},{"c":11.79,"h":11.79,"l":11.79,"n":12,"o":11.79,"t":"2026-10-07T13:30:00Z","v":522,"vw":11.79},{"c":11.745,"h":11.78,"l":11.745,"n":8,"o":11.7793,"t":"2026-10-07T13:45:00Z","v":922,"vw":11.760066},{"c":11.78,"h":11.78,"l":11.765,"n":4,"o":11.765,"t":"2026-10-07T14:00:00Z","v":554,"vw":11.772399},{"c":11.78,"h":11.78,"l":11.78,"n":7,"o":11.78,"t":"2026-10-07T14:15:00Z","v":1611,"vw":11.78},{"c":11.77,"h":11.775,"l":11.77,"n":5,"o":11.775,"t":"2026-10-07T14:30:00Z","v":302,"vw":11.771667},{"c":11.745,"h":11.745,"l":11.745,"n":12,"o":11.745,"t":"2026-10-07T14:45:00Z","v":880,"vw":11.745},{"c":11.7551,"h":11.7551,"l":11.7551,"n":1,"o":11.7551,"t":"2026-10-07T15:00:00Z","v":100,"vw":11.7551},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-07T15:15:00Z","v":100,"vw":11.77},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-07T15:30:00Z","v":100,"vw":11.78},{"c":11.77,"h":11.7801,"l":11.77,"n":2,"o":11.7801,"t":"2026-10-07T15:45:00Z","v":1100,"vw":11.779182},{"c":11.765,"h":11.7679,"l":11.75,"n":7,"o":11.76,"t":"2026-10-07T16:00:00Z","v":1073,"vw":11.75838},{"c":11.775,"h":11.775,"l":11.7601,"n":11,"o":11.7601,"t":"2026-10-07T16:15:00Z","v":1931,"vw":11.765182},{"c":11.79,"h":11.79,"l":11.775,"n":15,"o":11.775,"t":"2026-10-07T16:30:00Z","v":19273,"vw":11.780037},{"c":11.81,"h":11.81,"l":11.8,"n":4,"o":11.8,"t":"2026-10-07T17:00:00Z","v":301,"vw":11.806667},{"c":11.8,"h":11.8,"l":11.8,"n":14,"o":11.8,"t":"2026-10-07T17:15:00Z","v":6285,"vw":11.8},{"c":11.79,"h":11.79,"l":11.785,"n":6,"o":11.79,"t":"2026-10-07T17:30:00Z","v":456,"vw":11.78875},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-07T17:45:00Z","v":100,"vw":11.8},{"c":11.81,"h":11.81,"l":11.8001,"n":6,"o":11.8001,"t":"2026-10-07T18:00:00Z","v":581,"vw":11.805984},{"c":11.806,"h":11.81,"l":11.806,"n":4,"o":11.81,"t":"2026-10-07T18:30:00Z","v":531,"vw":11.806786},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-07T18:45:00Z","v":305,"vw":11.81},{"c":11.815,"h":11.815,"l":11.81,"n":14,"o":11.81,"t":"2026-10-07T19:00:00Z","v":1031,"vw":11.810545},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-07T19:15:00Z","v":300,"vw":11.81},{"c":11.785,"h":11.8,"l":11.78,"n":15,"o":11.8,"t":"2026-10-07T19:30:00Z","v":2142,"vw":11.786058},{"c":11.805,"h":11.805,"l":11.79,"n":19,"o":11.79,"t":"2026-10-07T19:45:00Z","v":3421,"vw":11.798242},{"c":11.82,"h":11.82,"l":11.82,"n":5,"o":11.82,"t":"2026-10-07T20:00:00Z","v":527,"vw":11.82},{"c":11.83,"h":11.85,"l":11.83,"n":10,"o":11.85,"t":"2026-10-07T22:00:00Z","v":505,"vw":11.843377},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-08T08:00:00Z","v":100,"vw":11.76},{"c":11.73,"h":11.77,"l":11.73,"n":5,"o":11.77,"t":"2026-10-08T11:15:00Z","v":1904,"vw":11.748947},{"c":11.7769,"h":11.7769,"l":11.7769,"n":1,"o":11.7769,"t":"2026-10-08T13:00:00Z","v":250,"vw":11.7769},{"c":11.755,"h":11.79,"l":11.73,"n":38,"o":11.73,"t":"2026-10-08T13:30:00Z","v":5622,"vw":11.775724},{"c":11.75,"h":11.75,"l":11.75,"n":8,"o":11.75,"t":"2026-10-08T13:45:00Z","v":257,"vw":11.75},{"c":11.76,"h":11.77,"l":11.76,"n":7,"o":11.77,"t":"2026-10-08T14:00:00Z","v":734,"vw":11.765686},{"c":11.7512,"h":11.7512,"l":11.7512,"n":4,"o":11.7512,"t":"2026-10-08T14:15:00Z","v":305,"vw":11.7512},{"c":11.7713,"h":11.775,"l":11.7713,"n":2,"o":11.775,"t":"2026-10-08T14:30:00Z","v":700,"vw":11.773414},{"c":11.77,"h":11.79,"l":11.77,"n":11,"o":11.78,"t":"2026-10-08T14:45:00Z","v":1366,"vw":11.779622},{"c":11.77,"h":11.77,"l":11.77,"n":5,"o":11.77,"t":"2026-10-08T15:00:00Z","v":1300,"vw":11.77},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-10-08T15:15:00Z","v":201,"vw":11.77},{"c":11.77,"h":11.775,"l":11.77,"n":5,"o":11.775,"t":"2026-10-08T15:30:00Z","v":207,"vw":11.7725},{"c":11.77,"h":11.78,"l":11.77,"n":26,"o":11.7789,"t":"2026-10-08T15:45:00Z","v":2700,"vw":11.779219},{"c":11.79,"h":11.79,"l":11.775,"n":18,"o":11.775,"t":"2026-10-08T16:00:00Z","v":2980,"vw":11.781628},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-08T16:15:00Z","v":101,"vw":11.8},{"c":11.79,"h":11.795,"l":11.79,"n":8,"o":11.795,"t":"2026-10-08T16:30:00Z","v":1456,"vw":11.793103},{"c":11.805,"h":11.805,"l":11.7911,"n":13,"o":11.7911,"t":"2026-10-08T16:45:00Z","v":1396,"vw":11.800665},{"c":11.8,"h":11.815,"l":11.8,"n":6,"o":11.8001,"t":"2026-10-08T17:00:00Z","v":850,"vw":11.810318},{"c":11.7989,"h":11.7989,"l":11.7925,"n":5,"o":11.7925,"t":"2026-10-08T17:15:00Z","v":2110,"vw":11.793103},{"c":11.79,"h":11.79,"l":11.785,"n":7,"o":11.79,"t":"2026-10-08T17:30:00Z","v":955,"vw":11.787632},{"c":11.79,"h":11.79,"l":11.785,"n":5,"o":11.79,"t":"2026-10-08T17:45:00Z","v":525,"vw":11.787132},{"c":11.8,"h":11.8,"l":11.8,"n":9,"o":11.8,"t":"2026-10-08T18:00:00Z","v":1201,"vw":11.8},{"c":11.81,"h":11.81,"l":11.8,"n":8,"o":11.8,"t":"2026-10-08T18:15:00Z","v":1303,"vw":11.805287},{"c":11.8201,"h":11.8201,"l":11.82,"n":9,"o":11.82,"t":"2026-10-08T18:30:00Z","v":943,"vw":11.82005},{"c":11.85,"h":11.85,"l":11.83,"n":9,"o":11.83,"t":"2026-10-08T18:45:00Z","v":1053,"vw":11.836778},{"c":11.84,"h":11.8499,"l":11.84,"n":10,"o":11.84,"t":"2026-10-08T19:00:00Z","v":908,"vw":11.844102},{"c":11.8301,"h":11.84,"l":11.8301,"n":3,"o":11.84,"t":"2026-10-08T19:15:00Z","v":204,"vw":11.83505},{"c":11.845,"h":11.845,"l":11.84,"n":3,"o":11.84,"t":"2026-10-08T19:30:00Z","v":259,"vw":11.841938},{"c":11.8201,"h":11.8442,"l":11.82,"n":10,"o":11.8442,"t":"2026-10-08T19:45:00Z","v":1812,"vw":11.828959},{"c":11.82,"h":11.82,"l":11.82,"n":5,"o":11.82,"t":"2026-10-08T20:00:00Z","v":122,"vw":11.82},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-09T08:00:00Z","v":100,"vw":11.82},{"c":11.73,"h":11.73,"l":11.73,"n":6,"o":11.73,"t":"2026-10-09T11:00:00Z","v":270,"vw":11.73},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-09T11:30:00Z","v":100,"vw":11.7},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-09T12:00:00Z","v":6965,"vw":11.69},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-09T12:45:00Z","v":140,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":11,"o":11.7,"t":"2026-10-09T13:00:00Z","v":123,"vw":11.7},{"c":11.6654,"h":11.71,"l":11.62,"n":140,"o":11.71,"t":"2026-10-09T13:30:00Z","v":19820,"vw":11.654438},{"c":11.645,"h":11.68,"l":11.63,"n":64,"o":11.665,"t":"2026-10-09T13:45:00Z","v":9248,"vw":11.651236},{"c":11.655,"h":11.66,"l":11.635,"n":43,"o":11.66,"t":"2026-10-09T14:00:00Z","v":7083,"vw":11.653462},{"c":11.685,"h":11.69,"l":11.6801,"n":9,"o":11.6875,"t":"2026-10-09T14:15:00Z","v":1165,"vw":11.686967},{"c":11.68,"h":11.695,"l":11.68,"n":7,"o":11.685,"t":"2026-10-09T14:30:00Z","v":991,"vw":11.687524},{"c":11.7,"h":11.7,"l":11.685,"n":10,"o":11.685,"t":"2026-10-09T14:45:00Z","v":740,"vw":11.688693},{"c":11.705,"h":11.7189,"l":11.705,"n":6,"o":11.7189,"t":"2026-10-09T15:00:00Z","v":633,"vw":11.7151},{"c":11.73,"h":11.73,"l":11.7201,"n":8,"o":11.725,"t":"2026-10-09T15:15:00Z","v":636,"vw":11.724528},{"c":11.71,"h":11.725,"l":11.7,"n":8,"o":11.725,"t":"2026-10-09T15:30:00Z","v":419,"vw":11.711275},{"c":11.725,"h":11.725,"l":11.7189,"n":9,"o":11.7189,"t":"2026-10-09T15:45:00Z","v":820,"vw":11.723113},{"c":11.7,"h":11.71,"l":11.7,"n":21,"o":11.71,"t":"2026-10-09T16:00:00Z","v":5374,"vw":11.707069},{"c":11.72,"h":11.7201,"l":11.715,"n":10,"o":11.715,"t":"2026-10-09T16:15:00Z","v":1513,"vw":11.719175},{"c":11.725,"h":11.725,"l":11.72,"n":11,"o":11.72,"t":"2026-10-09T16:30:00Z","v":4370,"vw":11.723511},{"c":11.745,"h":11.745,"l":11.7244,"n":14,"o":11.7244,"t":"2026-10-09T16:45:00Z","v":2705,"vw":11.730223},{"c":11.7302,"h":11.7302,"l":11.7302,"n":2,"o":11.7302,"t":"2026-10-09T17:00:00Z","v":371,"vw":11.7302},{"c":11.735,"h":11.735,"l":11.725,"n":8,"o":11.735,"t":"2026-10-09T17:15:00Z","v":1669,"vw":11.732797},{"c":11.74,"h":11.74,"l":11.735,"n":4,"o":11.735,"t":"2026-10-09T17:30:00Z","v":202,"vw":11.7375},{"c":11.725,"h":11.735,"l":11.72,"n":15,"o":11.735,"t":"2026-10-09T17:45:00Z","v":2307,"vw":11.73213},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-09T18:00:00Z","v":100,"vw":11.74},{"c":11.755,"h":11.76,"l":11.755,"n":14,"o":11.755,"t":"2026-10-09T18:15:00Z","v":1233,"vw":11.755909},{"c":11.77,"h":11.77,"l":11.76,"n":29,"o":11.76,"t":"2026-10-09T18:30:00Z","v":9800,"vw":11.764949},{"c":11.795,"h":11.795,"l":11.775,"n":20,"o":11.775,"t":"2026-10-09T18:45:00Z","v":2382,"vw":11.792856},{"c":11.82,"h":11.82,"l":11.795,"n":25,"o":11.795,"t":"2026-10-09T19:00:00Z","v":4710,"vw":11.814957},{"c":11.8,"h":11.8201,"l":11.8,"n":4,"o":11.82,"t":"2026-10-09T19:15:00Z","v":461,"vw":11.808698},{"c":11.78,"h":11.79,"l":11.78,"n":19,"o":11.79,"t":"2026-10-09T19:30:00Z","v":8854,"vw":11.780114},{"c":11.785,"h":11.785,"l":11.77,"n":23,"o":11.7801,"t":"2026-10-09T19:45:00Z","v":6576,"vw":11.782938},{"c":11.82,"h":11.82,"l":11.82,"n":6,"o":11.82,"t":"2026-10-09T20:00:00Z","v":149,"vw":11.82},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-12T08:00:00Z","v":1001,"vw":11.6},{"c":11.925,"h":11.94,"l":11.84,"n":67,"o":11.84,"t":"2026-10-12T13:30:00Z","v":3166,"vw":11.900582},{"c":11.895,"h":11.925,"l":11.89,"n":9,"o":11.92,"t":"2026-10-12T13:45:00Z","v":777,"vw":11.913881},{"c":11.91,"h":11.95,"l":11.91,"n":39,"o":11.91,"t":"2026-10-12T14:00:00Z","v":39682,"vw":11.947809},{"c":11.9259,"h":11.9311,"l":11.92,"n":15,"o":11.9311,"t":"2026-10-12T14:15:00Z","v":767,"vw":11.92635},{"c":11.9,"h":11.91,"l":11.9,"n":10,"o":11.9089,"t":"2026-10-12T14:30:00Z","v":765,"vw":11.906897},{"c":11.905,"h":11.905,"l":11.9012,"n":3,"o":11.9012,"t":"2026-10-12T14:45:00Z","v":535,"vw":11.90196},{"c":11.8701,"h":11.89,"l":11.87,"n":7,"o":11.89,"t":"2026-10-12T15:15:00Z","v":553,"vw":11.880473},{"c":11.865,"h":11.865,"l":11.86,"n":4,"o":11.86,"t":"2026-10-12T15:30:00Z","v":571,"vw":11.864057},{"c":11.8693,"h":11.8693,"l":11.86,"n":5,"o":11.86,"t":"2026-10-12T16:30:00Z","v":213,"vw":11.864493},{"c":11.87,"h":11.88,"l":11.87,"n":19,"o":11.87,"t":"2026-10-12T16:45:00Z","v":6322,"vw":11.877753},{"c":11.87,"h":11.87,"l":11.87,"n":9,"o":11.87,"t":"2026-10-12T17:00:00Z","v":1603,"vw":11.87},{"c":11.8677,"h":11.8677,"l":11.8677,"n":1,"o":11.8677,"t":"2026-10-12T17:15:00Z","v":617,"vw":11.8677},{"c":11.86,"h":11.865,"l":11.8599,"n":9,"o":11.86,"t":"2026-10-12T17:45:00Z","v":2361,"vw":11.86102},{"c":11.8611,"h":11.865,"l":11.8611,"n":2,"o":11.865,"t":"2026-10-12T18:00:00Z","v":1000,"vw":11.86305},{"c":11.8624,"h":11.8624,"l":11.86,"n":9,"o":11.86,"t":"2026-10-12T18:15:00Z","v":713,"vw":11.861029},{"c":11.865,"h":11.865,"l":11.865,"n":4,"o":11.865,"t":"2026-10-12T18:30:00Z","v":2311,"vw":11.865},{"c":11.87,"h":11.87,"l":11.865,"n":8,"o":11.865,"t":"2026-10-12T18:45:00Z","v":2027,"vw":11.869717},{"c":11.8837,"h":11.89,"l":11.8837,"n":8,"o":11.89,"t":"2026-10-12T19:00:00Z","v":829,"vw":11.887607},{"c":11.885,"h":11.89,"l":11.88,"n":6,"o":11.88,"t":"2026-10-12T19:15:00Z","v":7884,"vw":11.884561},{"c":11.9,"h":11.9,"l":11.895,"n":6,"o":11.895,"t":"2026-10-12T19:30:00Z","v":428,"vw":11.898626},{"c":11.92,"h":11.92,"l":11.91,"n":11,"o":11.91,"t":"2026-10-12T19:45:00Z","v":4726,"vw":11.912765},{"c":11.93,"h":11.93,"l":11.93,"n":5,"o":11.93,"t":"2026-10-12T20:00:00Z","v":120,"vw":11.93},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-10-13T13:15:00Z","v":344,"vw":11.98},{"c":11.955,"h":12.09,"l":11.955,"n":52,"o":11.98,"t":"2026-10-13T13:30:00Z","v":3447,"vw":12.00983},{"c":11.96,"h":11.96,"l":11.96,"n":6,"o":11.96,"t":"2026-10-13T13:45:00Z","v":515,"vw":11.96},{"c":12.03,"h":12.035,"l":12.02,"n":14,"o":12.0301,"t":"2026-10-13T14:00:00Z","v":3628,"vw":12.026767},{"c":12.071,"h":12.071,"l":12.0301,"n":16,"o":12.035,"t":"2026-10-13T14:15:00Z","v":3245,"vw":12.058373},{"c":12.0465,"h":12.0465,"l":12.0398,"n":10,"o":12.04,"t":"2026-10-13T14:30:00Z","v":947,"vw":12.043587},{"c":12.03,"h":12.04,"l":12.03,"n":13,"o":12.035,"t":"2026-10-13T14:45:00Z","v":4370,"vw":12.038719},{"c":12.04,"h":12.05,"l":12.04,"n":3,"o":12.05,"t":"2026-10-13T15:00:00Z","v":204,"vw":12.045},{"c":12.04,"h":12.04,"l":12.04,"n":3,"o":12.04,"t":"2026-10-13T15:15:00Z","v":823,"vw":12.04},{"c":12.0011,"h":12.0096,"l":12.0011,"n":3,"o":12.0096,"t":"2026-10-13T15:30:00Z","v":1100,"vw":12.007882},{"c":11.995,"h":12.015,"l":11.995,"n":8,"o":12.01,"t":"2026-10-13T15:45:00Z","v":2135,"vw":12.004038},{"c":11.99,"h":12.0002,"l":11.99,"n":15,"o":11.995,"t":"2026-10-13T16:00:00Z","v":4860,"vw":11.995638},{"c":12,"h":12,"l":11.9899,"n":5,"o":11.99,"t":"2026-10-13T16:30:00Z","v":953,"vw":11.993729},{"c":11.99,"h":11.99,"l":11.98,"n":6,"o":11.99,"t":"2026-10-13T16:45:00Z","v":309,"vw":11.986536},{"c":11.97,"h":11.97,"l":11.97,"n":5,"o":11.97,"t":"2026-10-13T17:00:00Z","v":206,"vw":11.97},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-13T17:15:00Z","v":200,"vw":11.97},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-13T17:30:00Z","v":100,"vw":11.96},{"c":11.9401,"h":11.955,"l":11.9401,"n":5,"o":11.955,"t":"2026-10-13T17:45:00Z","v":779,"vw":11.950976},{"c":11.94,"h":11.94,"l":11.91,"n":9,"o":11.925,"t":"2026-10-13T18:00:00Z","v":1564,"vw":11.922742},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-13T18:15:00Z","v":1401,"vw":11.95},{"c":11.93,"h":11.9301,"l":11.93,"n":5,"o":11.9301,"t":"2026-10-13T18:45:00Z","v":1005,"vw":11.930089},{"c":11.935,"h":11.935,"l":11.935,"n":1,"o":11.935,"t":"2026-10-13T19:00:00Z","v":419,"vw":11.935},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-13T19:15:00Z","v":100,"vw":11.925},{"c":11.89,"h":11.92,"l":11.89,"n":9,"o":11.92,"t":"2026-10-13T19:30:00Z","v":1422,"vw":11.913571},{"c":11.915,"h":11.915,"l":11.8999,"n":15,"o":11.91,"t":"2026-10-13T19:45:00Z","v":3377,"vw":11.913154},{"c":11.92,"h":11.92,"l":11.92,"n":3,"o":11.92,"t":"2026-10-13T20:00:00Z","v":576,"vw":11.92},{"c":12.035,"h":12.05,"l":11.97,"n":42,"o":11.97,"t":"2026-10-14T13:30:00Z","v":3055,"vw":12.020587},{"c":12.015,"h":12.06,"l":12.015,"n":27,"o":12.03,"t":"2026-10-14T13:45:00Z","v":1869,"vw":12.034651},{"c":11.98,"h":12.03,"l":11.98,"n":18,"o":12.02,"t":"2026-10-14T14:00:00Z","v":1376,"vw":12.016672},{"c":12.015,"h":12.03,"l":11.995,"n":19,"o":12.0001,"t":"2026-10-14T14:15:00Z","v":3410,"vw":12.009358},{"c":12.0126,"h":12.04,"l":12.0126,"n":21,"o":12.025,"t":"2026-10-14T14:30:00Z","v":2734,"vw":12.025684},{"c":11.99,"h":12,"l":11.99,"n":8,"o":12,"t":"2026-10-14T14:45:00Z","v":1715,"vw":11.998516},{"c":12.005,"h":12.005,"l":12.005,"n":2,"o":12.005,"t":"2026-10-14T15:00:00Z","v":841,"vw":12.005},{"c":12.03,"h":12.03,"l":12.015,"n":19,"o":12.025,"t":"2026-10-14T15:15:00Z","v":4713,"vw":12.024514},{"c":12.03,"h":12.035,"l":12.025,"n":19,"o":12.025,"t":"2026-10-14T15:30:00Z","v":1561,"vw":12.0291},{"c":12.005,"h":12.03,"l":12.005,"n":3,"o":12.03,"t":"2026-10-14T15:45:00Z","v":324,"vw":12.019198},{"c":12.005,"h":12.005,"l":11.99,"n":6,"o":11.99,"t":"2026-10-14T16:15:00Z","v":1036,"vw":12.003064},{"c":11.99,"h":12.005,"l":11.99,"n":18,"o":12.005,"t":"2026-10-14T16:30:00Z","v":2309,"vw":11.996613},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-14T16:45:00Z","v":270,"vw":11.99},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-14T17:15:00Z","v":110,"vw":11.94},{"c":11.915,"h":11.9301,"l":11.915,"n":8,"o":11.925,"t":"2026-10-14T17:30:00Z","v":1143,"vw":11.925083},{"c":11.93,"h":11.93,"l":11.92,"n":10,"o":11.92,"t":"2026-10-14T17:45:00Z","v":864,"vw":11.928563},{"c":11.925,"h":11.925,"l":11.91,"n":3,"o":11.91,"t":"2026-10-14T18:00:00Z","v":604,"vw":11.922504},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-14T18:15:00Z","v":100,"vw":11.94},{"c":11.95,"h":11.95,"l":11.94,"n":10,"o":11.94,"t":"2026-10-14T18:30:00Z","v":1815,"vw":11.94942},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-14T18:45:00Z","v":376,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-14T19:00:00Z","v":150,"vw":11.95},{"c":11.95,"h":11.95,"l":11.945,"n":8,"o":11.9482,"t":"2026-10-14T19:15:00Z","v":1373,"vw":11.9479},{"c":11.9599,"h":11.965,"l":11.95,"n":8,"o":11.96,"t":"2026-10-14T19:30:00Z","v":435,"vw":11.95887},{"c":11.97,"h":11.98,"l":11.94,"n":44,"o":11.95,"t":"2026-10-14T19:45:00Z","v":22108,"vw":11.962532},{"c":11.96,"h":11.96,"l":11.96,"n":5,"o":11.96,"t":"2026-10-14T20:00:00Z","v":548,"vw":11.96},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-14T20:30:00Z","v":130,"vw":11.92},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-15T12:45:00Z","v":121,"vw":11.93},{"c":11.985,"h":12.01,"l":11.94,"n":58,"o":12.01,"t":"2026-10-15T13:30:00Z","v":4771,"vw":11.99029},{"c":11.995,"h":12.01,"l":11.9899,"n":15,"o":12.01,"t":"2026-10-15T13:45:00Z","v":1408,"vw":11.993707},{"c":11.965,"h":11.99,"l":11.965,"n":7,"o":11.98,"t":"2026-10-15T14:00:00Z","v":306,"vw":11.978333},{"c":11.95,"h":11.95,"l":11.946944,"n":11,"o":11.946944,"t":"2026-10-15T14:15:00Z","v":4244,"vw":11.948152},{"c":11.94,"h":11.95,"l":11.94,"n":8,"o":11.95,"t":"2026-10-15T14:30:00Z","v":1444,"vw":11.942143},{"c":11.95,"h":11.9529,"l":11.93,"n":12,"o":11.95,"t":"2026-10-15T14:45:00Z","v":1341,"vw":11.947044},{"c":11.945,"h":11.9599,"l":11.945,"n":10,"o":11.9599,"t":"2026-10-15T15:00:00Z","v":910,"vw":11.952842},{"c":11.915,"h":11.915,"l":11.9,"n":6,"o":11.915,"t":"2026-10-15T15:15:00Z","v":3047,"vw":11.914312},{"c":11.89,"h":11.93,"l":11.89,"n":5,"o":11.9299,"t":"2026-10-15T15:30:00Z","v":3305,"vw":11.918121},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-15T15:45:00Z","v":200,"vw":11.89},{"c":11.91,"h":11.91,"l":11.91,"n":4,"o":11.91,"t":"2026-10-15T16:15:00Z","v":117,"vw":11.91},{"c":11.9299,"h":11.93,"l":11.925,"n":7,"o":11.925,"t":"2026-10-15T16:30:00Z","v":1259,"vw":11.926417},{"c":11.91,"h":11.93,"l":11.91,"n":5,"o":11.93,"t":"2026-10-15T16:45:00Z","v":401,"vw":11.919975},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-15T17:00:00Z","v":1000,"vw":11.925},{"c":11.93,"h":11.93,"l":11.93,"n":8,"o":11.93,"t":"2026-10-15T17:15:00Z","v":4977,"vw":11.93},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-10-15T17:30:00Z","v":100,"vw":11.925},{"c":11.935,"h":11.935,"l":11.935,"n":2,"o":11.935,"t":"2026-10-15T17:45:00Z","v":200,"vw":11.935},{"c":11.885,"h":11.89,"l":11.885,"n":2,"o":11.89,"t":"2026-10-15T18:00:00Z","v":400,"vw":11.88625},{"c":11.86,"h":11.865,"l":11.86,"n":6,"o":11.86,"t":"2026-10-15T18:15:00Z","v":571,"vw":11.862631},{"c":11.87,"h":11.87,"l":11.8612,"n":4,"o":11.865,"t":"2026-10-15T18:30:00Z","v":410,"vw":11.864652},{"c":11.865,"h":11.87,"l":11.86,"n":8,"o":11.86,"t":"2026-10-15T18:45:00Z","v":603,"vw":11.863682},{"c":11.865,"h":11.865,"l":11.86,"n":4,"o":11.865,"t":"2026-10-15T19:00:00Z","v":328,"vw":11.863333},{"c":11.895,"h":11.895,"l":11.885,"n":9,"o":11.895,"t":"2026-10-15T19:15:00Z","v":437,"vw":11.892585},{"c":11.85,"h":11.8699,"l":11.85,"n":18,"o":11.855,"t":"2026-10-15T19:30:00Z","v":7499,"vw":11.854324},{"c":11.845,"h":11.87,"l":11.845,"n":28,"o":11.86,"t":"2026-10-15T19:45:00Z","v":3429,"vw":11.855335},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-16T11:15:00Z","v":319,"vw":11.94},{"c":11.91,"h":12.0399,"l":11.88,"n":69,"o":12.01,"t":"2026-10-16T13:30:00Z","v":14482,"vw":11.925978},{"c":11.93,"h":11.935,"l":11.89,"n":48,"o":11.92,"t":"2026-10-16T13:45:00Z","v":9441,"vw":11.91539},{"c":11.94,"h":11.945,"l":11.9001,"n":57,"o":11.925,"t":"2026-10-16T14:00:00Z","v":8947,"vw":11.928521},{"c":11.92,"h":11.95,"l":11.92,"n":40,"o":11.9402,"t":"2026-10-16T14:15:00Z","v":3090,"vw":11.927314},{"c":11.92,"h":11.94,"l":11.92,"n":8,"o":11.94,"t":"2026-10-16T14:30:00Z","v":8809,"vw":11.935227},{"c":11.955,"h":11.96,"l":11.935,"n":9,"o":11.935,"t":"2026-10-16T14:45:00Z","v":1574,"vw":11.952412},{"c":11.97,"h":11.98,"l":11.965,"n":10,"o":11.965,"t":"2026-10-16T15:00:00Z","v":623,"vw":11.97},{"c":11.96,"h":11.96,"l":11.95,"n":23,"o":11.95,"t":"2026-10-16T15:15:00Z","v":2076,"vw":11.955396},{"c":11.94,"h":11.94,"l":11.935,"n":9,"o":11.935,"t":"2026-10-16T15:30:00Z","v":2586,"vw":11.939118},{"c":11.945,"h":11.945,"l":11.94,"n":7,"o":11.94,"t":"2026-10-16T15:45:00Z","v":876,"vw":11.943365},{"c":11.92,"h":11.925,"l":11.9,"n":15,"o":11.925,"t":"2026-10-16T16:00:00Z","v":3297,"vw":11.90492},{"c":11.93,"h":11.93,"l":11.92,"n":4,"o":11.92,"t":"2026-10-16T16:15:00Z","v":1447,"vw":11.923119},{"c":11.91,"h":11.92,"l":11.91,"n":3,"o":11.92,"t":"2026-10-16T16:30:00Z","v":226,"vw":11.915},{"c":11.9102,"h":11.925,"l":11.9102,"n":5,"o":11.92,"t":"2026-10-16T16:45:00Z","v":1440,"vw":11.918484},{"c":11.87,"h":11.9,"l":11.87,"n":11,"o":11.9,"t":"2026-10-16T17:00:00Z","v":4361,"vw":11.870693},{"c":11.89,"h":11.89,"l":11.87,"n":14,"o":11.87,"t":"2026-10-16T17:15:00Z","v":1143,"vw":11.877023},{"c":11.875,"h":11.875,"l":11.87,"n":5,"o":11.87,"t":"2026-10-16T17:30:00Z","v":962,"vw":11.874469},{"c":11.87,"h":11.87,"l":11.87,"n":9,"o":11.87,"t":"2026-10-16T17:45:00Z","v":412,"vw":11.87},{"c":11.87,"h":11.875,"l":11.86,"n":17,"o":11.86,"t":"2026-10-16T18:00:00Z","v":4143,"vw":11.869819},{"c":11.84,"h":11.86,"l":11.84,"n":23,"o":11.86,"t":"2026-10-16T18:15:00Z","v":2571,"vw":11.853405},{"c":11.8111,"h":11.84,"l":11.8111,"n":9,"o":11.84,"t":"2026-10-16T18:30:00Z","v":1800,"vw":11.82107},{"c":11.815,"h":11.83,"l":11.8101,"n":13,"o":11.8101,"t":"2026-10-16T18:45:00Z","v":7894,"vw":11.821498},{"c":11.825,"h":11.84,"l":11.825,"n":22,"o":11.8323,"t":"2026-10-16T19:00:00Z","v":2131,"vw":11.828499},{"c":11.865,"h":11.87,"l":11.855,"n":6,"o":11.855,"t":"2026-10-16T19:15:00Z","v":875,"vw":11.862602},{"c":11.87,"h":11.875,"l":11.85,"n":20,"o":11.86,"t":"2026-10-16T19:30:00Z","v":14445,"vw":11.868803},{"c":11.875,"h":11.885,"l":11.86,"n":12,"o":11.87,"t":"2026-10-16T19:45:00Z","v":4065,"vw":11.875373},{"c":11.86,"h":11.86,"l":11.86,"n":4,"o":11.86,"t":"2026-10-16T20:00:00Z","v":475,"vw":11.86},{"c":11.9499,"h":11.9499,"l":11.9499,"n":1,"o":11.9499,"t":"2026-10-16T22:15:00Z","v":100,"vw":11.9499},{"c":11.86,"h":11.86,"l":11.86,"n":6,"o":11.86,"t":"2026-10-19T13:15:00Z","v":2361,"vw":11.86},{"c":11.915,"h":11.915,"l":11.8,"n":45,"o":11.8,"t":"2026-10-19T13:30:00Z","v":5940,"vw":11.856332},{"c":11.94,"h":11.94,"l":11.9,"n":18,"o":11.9,"t":"2026-10-19T13:45:00Z","v":3348,"vw":11.903565},{"c":11.9444,"h":11.96,"l":11.93,"n":16,"o":11.93,"t":"2026-10-19T14:00:00Z","v":1687,"vw":11.944116},{"c":11.93,"h":11.95,"l":11.925,"n":17,"o":11.95,"t":"2026-10-19T14:30:00Z","v":2754,"vw":11.93706},{"c":11.905,"h":11.915,"l":11.905,"n":10,"o":11.9117,"t":"2026-10-19T14:45:00Z","v":1606,"vw":11.910856},{"c":11.88,"h":11.91,"l":11.88,"n":10,"o":11.905,"t":"2026-10-19T15:00:00Z","v":5691,"vw":11.90009},{"c":11.895,"h":11.8999,"l":11.88,"n":10,"o":11.88,"t":"2026-10-19T15:15:00Z","v":4149,"vw":11.883599},{"c":11.885,"h":11.885,"l":11.885,"n":5,"o":11.885,"t":"2026-10-19T15:30:00Z","v":1104,"vw":11.885},{"c":11.8603,"h":11.8603,"l":11.8603,"n":2,"o":11.8603,"t":"2026-10-19T15:45:00Z","v":502,"vw":11.8603},{"c":11.845,"h":11.845,"l":11.845,"n":2,"o":11.845,"t":"2026-10-19T16:00:00Z","v":900,"vw":11.845},{"c":11.865,"h":11.865,"l":11.8601,"n":7,"o":11.865,"t":"2026-10-19T16:45:00Z","v":2792,"vw":11.86295},{"c":11.8499,"h":11.8499,"l":11.8499,"n":2,"o":11.8499,"t":"2026-10-19T17:15:00Z","v":501,"vw":11.8499},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-19T17:45:00Z","v":101,"vw":11.87},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-19T18:15:00Z","v":2400,"vw":11.89},{"c":11.885,"h":11.89,"l":11.885,"n":3,"o":11.89,"t":"2026-10-19T18:45:00Z","v":210,"vw":11.8875},{"c":11.885,"h":11.895,"l":11.885,"n":2,"o":11.895,"t":"2026-10-19T19:15:00Z","v":200,"vw":11.89},{"c":11.875,"h":11.88,"l":11.875,"n":6,"o":11.88,"t":"2026-10-19T19:45:00Z","v":957,"vw":11.876752},{"c":11.87,"h":11.87,"l":11.87,"n":6,"o":11.87,"t":"2026-10-19T20:00:00Z","v":320,"vw":11.87},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-20T08:00:00Z","v":101,"vw":11.95},{"c":11.83,"h":11.875,"l":11.77,"n":41,"o":11.8078,"t":"2026-10-20T13:30:00Z","v":3996,"vw":11.79285},{"c":11.84,"h":11.84,"l":11.8,"n":21,"o":11.81,"t":"2026-10-20T13:45:00Z","v":3716,"vw":11.818941},{"c":11.89,"h":11.89,"l":11.89,"n":9,"o":11.89,"t":"2026-10-20T14:00:00Z","v":272,"vw":11.89},{"c":11.85,"h":11.88,"l":11.845,"n":15,"o":11.8789,"t":"2026-10-20T14:15:00Z","v":1924,"vw":11.861631},{"c":11.868,"h":11.868,"l":11.86,"n":4,"o":11.86,"t":"2026-10-20T14:30:00Z","v":220,"vw":11.86367},{"c":11.805,"h":11.855,"l":11.805,"n":8,"o":11.855,"t":"2026-10-20T14:45:00Z","v":629,"vw":11.824761},{"c":11.8,"h":11.8,"l":11.78,"n":35,"o":11.8,"t":"2026-10-20T15:00:00Z","v":10937,"vw":11.792374},{"c":11.835,"h":11.835,"l":11.835,"n":3,"o":11.835,"t":"2026-10-20T15:45:00Z","v":109,"vw":11.835},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-20T16:00:00Z","v":102,"vw":11.83},{"c":11.83,"h":11.83,"l":11.82,"n":2,"o":11.82,"t":"2026-10-20T16:15:00Z","v":200,"vw":11.825},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-10-20T16:30:00Z","v":158,"vw":11.83},{"c":11.825,"h":11.825,"l":11.825,"n":3,"o":11.825,"t":"2026-10-20T16:45:00Z","v":123,"vw":11.825},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-20T17:15:00Z","v":162,"vw":11.85},{"c":11.805,"h":11.81,"l":11.8007,"n":16,"o":11.81,"t":"2026-10-20T17:45:00Z","v":1397,"vw":11.805061},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-20T18:00:00Z","v":865,"vw":11.81},{"c":11.815,"h":11.8199,"l":11.81,"n":6,"o":11.815,"t":"2026-10-20T18:15:00Z","v":3401,"vw":11.814997},{"c":11.8088,"h":11.8088,"l":11.8088,"n":1,"o":11.8088,"t":"2026-10-20T18:45:00Z","v":100,"vw":11.8088},{"c":11.7801,"h":11.79,"l":11.78,"n":16,"o":11.79,"t":"2026-10-20T19:00:00Z","v":1745,"vw":11.785087},{"c":11.775,"h":11.78,"l":11.775,"n":17,"o":11.78,"t":"2026-10-20T19:15:00Z","v":1261,"vw":11.779446},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-20T19:30:00Z","v":100,"vw":11.78},{"c":11.76,"h":11.795,"l":11.76,"n":32,"o":11.795,"t":"2026-10-20T19:45:00Z","v":8161,"vw":11.770345},{"c":11.76,"h":11.76,"l":11.76,"n":4,"o":11.76,"t":"2026-10-20T20:00:00Z","v":54562,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-20T23:30:00Z","v":598,"vw":11.76},{"c":11.72,"h":11.74,"l":11.72,"n":7,"o":11.74,"t":"2026-10-21T11:30:00Z","v":598,"vw":11.723431},{"c":11.8102,"h":11.815,"l":11.76,"n":17,"o":11.76,"t":"2026-10-21T13:30:00Z","v":2847,"vw":11.782224},{"c":11.84,"h":11.84,"l":11.81,"n":12,"o":11.81,"t":"2026-10-21T13:45:00Z","v":967,"vw":11.830201},{"c":11.83,"h":11.84,"l":11.825,"n":10,"o":11.84,"t":"2026-10-21T14:00:00Z","v":1424,"vw":11.832559},{"c":11.8,"h":11.815,"l":11.8,"n":9,"o":11.815,"t":"2026-10-21T14:15:00Z","v":2012,"vw":11.805782},{"c":11.795,"h":11.8,"l":11.795,"n":13,"o":11.8,"t":"2026-10-21T14:30:00Z","v":10100,"vw":11.797505},{"c":11.88,"h":11.88,"l":11.855,"n":11,"o":11.855,"t":"2026-10-21T14:45:00Z","v":2143,"vw":11.867366},{"c":11.89,"h":11.905,"l":11.89,"n":8,"o":11.9,"t":"2026-10-21T15:00:00Z","v":1700,"vw":11.896849},{"c":11.935,"h":11.96,"l":11.935,"n":16,"o":11.96,"t":"2026-10-21T15:30:00Z","v":2314,"vw":11.940212},{"c":11.94,"h":11.94,"l":11.93,"n":5,"o":11.93,"t":"2026-10-21T15:45:00Z","v":2283,"vw":11.935},{"c":11.935,"h":11.935,"l":11.935,"n":3,"o":11.935,"t":"2026-10-21T16:00:00Z","v":118,"vw":11.935},{"c":11.915,"h":11.915,"l":11.9101,"n":5,"o":11.915,"t":"2026-10-21T16:15:00Z","v":2202,"vw":11.914777},{"c":11.92,"h":11.925,"l":11.92,"n":9,"o":11.925,"t":"2026-10-21T16:30:00Z","v":732,"vw":11.920866},{"c":11.92,"h":11.921,"l":11.92,"n":3,"o":11.92,"t":"2026-10-21T17:00:00Z","v":2000,"vw":11.92005},{"c":11.935,"h":11.94,"l":11.935,"n":7,"o":11.94,"t":"2026-10-21T17:15:00Z","v":391,"vw":11.938708},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-21T17:30:00Z","v":100,"vw":11.94},{"c":11.93,"h":11.94,"l":11.93,"n":39,"o":11.94,"t":"2026-10-21T17:45:00Z","v":19412,"vw":11.933984},{"c":11.94,"h":11.94,"l":11.93,"n":4,"o":11.93,"t":"2026-10-21T18:00:00Z","v":469,"vw":11.935526},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-21T18:15:00Z","v":273,"vw":11.94},{"c":11.945,"h":11.95,"l":11.94,"n":13,"o":11.945,"t":"2026-10-21T18:30:00Z","v":1578,"vw":11.945785},{"c":11.92,"h":11.94,"l":11.92,"n":4,"o":11.94,"t":"2026-10-21T18:45:00Z","v":227,"vw":11.930741},{"c":11.905,"h":11.91,"l":11.905,"n":5,"o":11.91,"t":"2026-10-21T19:00:00Z","v":715,"vw":11.906429},{"c":11.915,"h":11.915,"l":11.915,"n":1,"o":11.915,"t":"2026-10-21T19:15:00Z","v":100,"vw":11.915},{"c":11.9275,"h":11.93,"l":11.9275,"n":2,"o":11.93,"t":"2026-10-21T19:30:00Z","v":200,"vw":11.92875},{"c":11.915,"h":11.92,"l":11.915,"n":7,"o":11.92,"t":"2026-10-21T19:45:00Z","v":1636,"vw":11.918934},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-10-21T20:00:00Z","v":145,"vw":11.95},{"c":11.99,"h":11.99,"l":11.85,"n":4,"o":11.85,"t":"2026-10-21T21:45:00Z","v":1392,"vw":11.961201}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3,"strike":19.087316000871116,"iv":1.331236902936744,"gamma":0.051526817809312904,"theta":-0.01803378607190234,"vega":0.00792913143656165,"rho":0.0011899737352533113,"breakevenPct":62.23695398218508},{"delta":0.2,"premium":0.3,"strike":15.350937317376625,"iv":0.8901315443916091,"gamma":0.09312922453204105,"theta":-0.014548524725247716,"vega":0.009514704595981886,"rho":0.001657931579944888,"breakevenPct":30.970186756289756},{"delta":0.25,"premium":0.31734966193242053,"strike":14.583608113621906,"iv":0.768751046672926,"gamma":0.13739019215021736,"theta":-0.01326467139395739,"vega":0.010242637449118566,"rho":0.0021133780585051638,"breakevenPct":24.69420732681447},{"delta":0.3,"premium":0.3377844261821509,"strike":14.09317377162838,"iv":0.6837375602126136,"gamma":0.18133662492352462,"theta":-0.01226530324779995,"vega":0.010841984934099855,"rho":0.0025669246014690464,"breakevenPct":20.761156467033732},{"delta":0.35,"premium":0.3582191904318812,"strike":13.60273942963485,"iv":0.5987240737523011,"gamma":0.22528305769683188,"theta":-0.011265935101642512,"vega":0.011441332419081145,"rho":0.0030204711444329286,"breakevenPct":16.828105607252997},{"delta":0.4,"premium":0.3786539546816116,"strike":13.112305087641321,"iv":0.5137105872919885,"gamma":0.2692294904701392,"theta":-0.01026656695548507,"vega":0.012040679904062436,"rho":0.0034740176873968116,"breakevenPct":12.895054747472257},{"delta":0.45,"premium":0.39908871893134196,"strike":12.621870745647794,"iv":0.4286971008316761,"gamma":0.31317592324344645,"theta":-0.009267198809327632,"vega":0.012640027389043726,"rho":0.003927564230360694,"breakevenPct":8.96200388769152},{"delta":0.5,"premium":0.41952348318107235,"strike":12.131436403654266,"iv":0.34368361437136363,"gamma":0.3571223560167537,"theta":-0.008267830663170193,"vega":0.013239374874025015,"rho":0.004381110773324577,"breakevenPct":5.028953027910784}],"put":[{"delta":0.1,"premium":0.3,"strike":7.510110817436527,"iv":1.5481837114305654,"gamma":0.033941846810248734,"theta":-0.015285936557360867,"vega":0.005957693627184571,"rho":-0.0012280963064814196,"breakevenPct":39.66434462396211},{"delta":0.15,"premium":0.3,"strike":9.264276668595798,"iv":1.0086740865346682,"gamma":0.06973595333225302,"theta":-0.013094463796901552,"vega":0.007904556091171567,"rho":-0.0017286397945824677,"breakevenPct":24.9851324803699},{"delta":0.2,"premium":0.3105719195333709,"strike":10.211438390667418,"iv":0.753247428303374,"gamma":0.11214995593134046,"theta":-0.01155155957616728,"vega":0.009444765408031842,"rho":-0.0022406659686290582,"breakevenPct":17.147560911012157},{"delta":0.25,"premium":0.33873511023311276,"strike":10.774702204662255,"iv":0.6236294934428609,"gamma":0.15349717829859735,"theta":-0.010753114900650406,"vega":0.010730531240092133,"rho":-0.00276654603263953,"breakevenPct":12.669731427371186},{"delta":0.3,"premium":0.3787129540783262,"strike":11.143564770391631,"iv":0.5475744496608693,"gamma":0.18733964109321918,"theta":-0.010151096929070923,"vega":0.011575570687510518,"rho":-0.0032987762735666843,"breakevenPct":9.917558022482797},{"delta":0.35,"premium":0.42656678296171496,"strike":11.382833914808575,"iv":0.5072259580342019,"gamma":0.2161792169320076,"theta":-0.009680022605371777,"vega":0.012126809346312507,"rho":-0.0038352397236934444,"breakevenPct":8.315756218854725},{"delta":0.4,"premium":0.47442061184510376,"strike":11.622103059225518,"iv":0.4668774664075343,"gamma":0.24501879277079602,"theta":-0.009208948281672631,"vega":0.012678048005114496,"rho":-0.004371703173820206,"breakevenPct":6.713954415226651},{"delta":0.45,"premium":0.5222744407284925,"strike":11.861372203642462,"iv":0.42652897478086677,"gamma":0.27385836860958446,"theta":-0.008737873957973487,"vega":0.013229286663916486,"rho":-0.0049081666239469655,"breakevenPct":5.112152611598579},{"delta":0.5,"premium":0.6332370793635157,"strike":12.104046349204394,"iv":0.4161106384134389,"gamma":0.2812378763322129,"theta":-0.008614255297151615,"vega":0.013387530635124665,"rho":-0.005483490843021016,"breakevenPct":4.009964269113984},{"delta":0.55,"premium":0.8311285538628213,"strike":12.351410692328527,"iv":0.44691940748758613,"gamma":0.2590573472509835,"theta":-0.008969237269224611,"vega":0.0130044465282432,"rho":-0.0061123435855876445,"breakevenPct":3.595965368487819},{"delta":0.6,"premium":1.0290200283621265,"strike":12.598775035452658,"iv":0.4777281765617332,"gamma":0.23687681816975412,"theta":-0.009324219241297603,"vega":0.012621362421361736,"rho":-0.006741196328154271,"breakevenPct":3.1819664678616553},{"delta":0.65,"premium":1.2269115028614321,"strike":12.84613937857679,"iv":0.5085369456358804,"gamma":0.21469628908852467,"theta":-0.009679201213370599,"vega":0.012238278314480272,"rho":-0.007370049070720898,"breakevenPct":2.767967567235491},{"delta":0.7,"premium":1.7470588235294102,"strike":13.39705882352941,"iv":0.6011360294117644,"gamma":0.1806500000000001,"theta":-0.010753676470588234,"vega":0.011622794117647061,"rho":-0.008258563563291715,"breakevenPct":2.5104602510460166},{"delta":0.75,"premium":2.7974789915966385,"strike":14.447478991596638,"iv":0.7954112394957983,"gamma":0.12707857142857143,"theta":-0.013012079831932774,"vega":0.010624894957983194,"rho":-0.009574352152430281,"breakevenPct":2.5104602510460166}]},"raw":{"call":[{"delta":0.15,"premium":0.3,"strike":19.087316000871116,"iv":1.331236902936744,"gamma":0.051526817809312904,"theta":-0.01803378607190234,"vega":0.00792913143656165,"rho":0.0011899737352533113,"breakevenPct":62.23695398218508},{"delta":0.2,"premium":0.3,"strike":15.350937317376625,"iv":0.8901315443916091,"gamma":0.09312922453204105,"theta":-0.014548524725247716,"vega":0.009514704595981886,"rho":0.001657931579944888,"breakevenPct":30.970186756289756},{"delta":0.25,"premium":0.31734966193242053,"strike":14.583608113621906,"iv":0.768751046672926,"gamma":0.13739019215021736,"theta":-0.01326467139395739,"vega":0.010242637449118566,"rho":0.0021133780585051638,"breakevenPct":24.69420732681447},{"delta":0.3,"premium":0.3377844261821509,"strike":14.09317377162838,"iv":0.6837375602126136,"gamma":0.18133662492352462,"theta":-0.01226530324779995,"vega":0.010841984934099855,"rho":0.0025669246014690464,"breakevenPct":20.761156467033732},{"delta":0.35,"premium":0.3582191904318812,"strike":13.60273942963485,"iv":0.5987240737523011,"gamma":0.22528305769683188,"theta":-0.011265935101642512,"vega":0.011441332419081145,"rho":0.0030204711444329286,"breakevenPct":16.828105607252997},{"delta":0.4,"premium":0.3786539546816116,"strike":13.112305087641321,"iv":0.5137105872919885,"gamma":0.2692294904701392,"theta":-0.01026656695548507,"vega":0.012040679904062436,"rho":0.0034740176873968116,"breakevenPct":12.895054747472257},{"delta":0.45,"premium":0.39908871893134196,"strike":12.621870745647794,"iv":0.4286971008316761,"gamma":0.31317592324344645,"theta":-0.009267198809327632,"vega":0.012640027389043726,"rho":0.003927564230360694,"breakevenPct":8.96200388769152},{"delta":0.5,"premium":0.41952348318107235,"strike":12.131436403654266,"iv":0.34368361437136363,"gamma":0.3571223560167537,"theta":-0.008267830663170193,"vega":0.013239374874025015,"rho":0.004381110773324577,"breakevenPct":5.028953027910784}],"put":[{"delta":0.1,"premium":0.3,"strike":7.510110817436527,"iv":1.5481837114305654,"gamma":0.033941846810248734,"theta":-0.015285936557360867,"vega":0.005957693627184571,"rho":-0.0012280963064814196,"breakevenPct":39.66434462396211},{"delta":0.15,"premium":0.3,"strike":9.264276668595798,"iv":1.0086740865346682,"gamma":0.06973595333225302,"theta":-0.013094463796901552,"vega":0.007904556091171567,"rho":-0.0017286397945824677,"breakevenPct":24.9851324803699},{"delta":0.2,"premium":0.3105719195333709,"strike":10.211438390667418,"iv":0.753247428303374,"gamma":0.11214995593134046,"theta":-0.01155155957616728,"vega":0.009444765408031842,"rho":-0.0022406659686290582,"breakevenPct":17.147560911012157},{"delta":0.25,"premium":0.33873511023311276,"strike":10.774702204662255,"iv":0.6236294934428609,"gamma":0.15349717829859735,"theta":-0.010753114900650406,"vega":0.010730531240092133,"rho":-0.00276654603263953,"breakevenPct":12.669731427371186},{"delta":0.3,"premium":0.3787129540783262,"strike":11.143564770391631,"iv":0.5475744496608693,"gamma":0.18733964109321918,"theta":-0.010151096929070923,"vega":0.011575570687510518,"rho":-0.0032987762735666843,"breakevenPct":9.917558022482797},{"delta":0.35,"premium":0.42656678296171496,"strike":11.382833914808575,"iv":0.5072259580342019,"gamma":0.2161792169320076,"theta":-0.009680022605371777,"vega":0.012126809346312507,"rho":-0.0038352397236934444,"breakevenPct":8.315756218854725},{"delta":0.4,"premium":0.47442061184510376,"strike":11.622103059225518,"iv":0.4668774664075343,"gamma":0.24501879277079602,"theta":-0.009208948281672631,"vega":0.012678048005114496,"rho":-0.004371703173820206,"breakevenPct":6.713954415226651},{"delta":0.45,"premium":0.5222744407284925,"strike":11.861372203642462,"iv":0.42652897478086677,"gamma":0.27385836860958446,"theta":-0.008737873957973487,"vega":0.013229286663916486,"rho":-0.0049081666239469655,"breakevenPct":5.112152611598579},{"delta":0.5,"premium":0.6332370793635157,"strike":12.104046349204394,"iv":0.4161106384134389,"gamma":0.2812378763322129,"theta":-0.008614255297151615,"vega":0.013387530635124665,"rho":-0.005483490843021016,"breakevenPct":4.009964269113984},{"delta":0.55,"premium":0.8311285538628213,"strike":12.351410692328527,"iv":0.44691940748758613,"gamma":0.2590573472509835,"theta":-0.008969237269224611,"vega":0.0130044465282432,"rho":-0.0061123435855876445,"breakevenPct":3.595965368487819},{"delta":0.6,"premium":1.0290200283621265,"strike":12.598775035452658,"iv":0.4777281765617332,"gamma":0.23687681816975412,"theta":-0.009324219241297603,"vega":0.012621362421361736,"rho":-0.006741196328154271,"breakevenPct":3.1819664678616553},{"delta":0.65,"premium":1.2269115028614321,"strike":12.84613937857679,"iv":0.5085369456358804,"gamma":0.21469628908852467,"theta":-0.009679201213370599,"vega":0.012238278314480272,"rho":-0.007370049070720898,"breakevenPct":2.767967567235491},{"delta":0.7,"premium":1.7470588235294102,"strike":13.39705882352941,"iv":0.6011360294117644,"gamma":0.1806500000000001,"theta":-0.010753676470588234,"vega":0.011622794117647061,"rho":-0.008258563563291715,"breakevenPct":2.5104602510460166},{"delta":0.75,"premium":2.7974789915966385,"strike":14.447478991596638,"iv":0.7954112394957983,"gamma":0.12707857142857143,"theta":-0.013012079831932774,"vega":0.010624894957983194,"rho":-0.009574352152430281,"breakevenPct":2.5104602510460166}]}},"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"}}