{"symbol":"AVO","url":"https://intraalpha.com/companies/AVO","capturedAt":"2026-10-22T23:44:31.197Z","state":"ready","quote":{"symbol":"AVO","last_price":11.82,"prev_close":11.55,"regular_close":11.82,"change":0.27,"change_pct":2.3377,"regular_change":0.27,"regular_change_pct":2.3377,"extended_change":0,"extended_change_pct":0,"bid":11.4,"ask":12.53,"bid_size":100,"ask_size":100,"volume":585651,"vwap":11.789855,"open":11.65,"high":11.91,"low":11.5955,"close":11.82,"trade_count":10163,"last_trade_at":"2026-10-22T20:00:03.180431701Z","last_quote_at":"2026-10-22T20:00:26.777815984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:30.529831494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVO","fetched_at":"2026-10-22T23:42:50.984108+00:00","name":"Mission Produce Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FOOD DISTRIBUTION","country":"USA","description":"Mission Produce, Inc. is engaged in the sourcing, production, and distribution of avocados in the United States and internationally. The company is headquartered in Oxnard, California.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":1012686000,"ebitda":85900000,"pe_ratio":385,"peg_ratio":null,"book_value":8.71,"dividend_per_share":null,"dividend_yield":null,"eps":0.03,"revenue_ttm":1338500000,"gross_profit_ttm":147400000,"profit_margin":0.0012,"operating_margin_ttm":0.0202,"return_on_assets_ttm":0.0214,"return_on_equity_ttm":0.005,"quarterly_earnings_growth":-0.042,"quarterly_revenue_growth":0.258,"analyst_target_price":16.32,"analyst_number":0,"beta":0.435,"fifty_two_week_high":15.53,"fifty_two_week_low":10.07,"fifty_day_ma":12.67,"two_hundred_day_ma":12.91,"shares_outstanding":87678000,"forward_pe":13.81,"price_to_sales":0.757,"price_to_book":1.458,"ev_to_revenue":1.184,"ev_to_ebitda":23.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:50.984108+00:00"},"optionObservedAt":"2026-10-22T19:49:58.793Z","bars":[{"c":12.4017,"h":12.472,"l":12.25,"n":142,"o":12.25,"t":"2026-10-15T13:30:00Z","v":20211,"vw":12.361954},{"c":12.49,"h":12.49,"l":12.41,"n":97,"o":12.42,"t":"2026-10-15T13:35:00Z","v":8338,"vw":12.461977},{"c":12.435,"h":12.49,"l":12.3835,"n":59,"o":12.49,"t":"2026-10-15T13:40:00Z","v":6366,"vw":12.420398},{"c":12.455,"h":12.55,"l":12.3701,"n":234,"o":12.3828,"t":"2026-10-15T13:45:00Z","v":16632,"vw":12.489135},{"c":12.505,"h":12.505,"l":12.445,"n":63,"o":12.445,"t":"2026-10-15T13:50:00Z","v":8538,"vw":12.493245},{"c":12.54,"h":12.56,"l":12.4839,"n":289,"o":12.51,"t":"2026-10-15T13:55:00Z","v":32313,"vw":12.518981},{"c":12.49,"h":12.53,"l":12.455,"n":234,"o":12.53,"t":"2026-10-15T14:00:00Z","v":13577,"vw":12.483671},{"c":12.47,"h":12.48,"l":12.4001,"n":88,"o":12.48,"t":"2026-10-15T14:05:00Z","v":4403,"vw":12.464097},{"c":12.475,"h":12.48,"l":12.455,"n":142,"o":12.48,"t":"2026-10-15T14:10:00Z","v":5868,"vw":12.470219},{"c":12.48,"h":12.5,"l":12.4538,"n":139,"o":12.475,"t":"2026-10-15T14:15:00Z","v":6900,"vw":12.479882},{"c":12.4401,"h":12.48,"l":12.4401,"n":122,"o":12.475,"t":"2026-10-15T14:20:00Z","v":4095,"vw":12.466308},{"c":12.49,"h":12.49,"l":12.45,"n":72,"o":12.45,"t":"2026-10-15T14:25:00Z","v":2222,"vw":12.474774},{"c":12.53,"h":12.545,"l":12.51,"n":308,"o":12.52,"t":"2026-10-15T14:30:00Z","v":20756,"vw":12.526831},{"c":12.55,"h":12.5732,"l":12.53,"n":139,"o":12.53,"t":"2026-10-15T14:35:00Z","v":4973,"vw":12.5532},{"c":12.49,"h":12.5445,"l":12.49,"n":151,"o":12.5445,"t":"2026-10-15T14:40:00Z","v":5627,"vw":12.514508},{"c":12.48,"h":12.48,"l":12.47,"n":43,"o":12.48,"t":"2026-10-15T14:45:00Z","v":1518,"vw":12.478572},{"c":12.52,"h":12.52,"l":12.48,"n":108,"o":12.485,"t":"2026-10-15T14:50:00Z","v":4500,"vw":12.501132},{"c":12.52,"h":12.54,"l":12.52,"n":80,"o":12.53,"t":"2026-10-15T14:55:00Z","v":2980,"vw":12.528521},{"c":12.54,"h":12.545,"l":12.52,"n":99,"o":12.52,"t":"2026-10-15T15:00:00Z","v":3023,"vw":12.536368},{"c":12.55,"h":12.555,"l":12.5337,"n":64,"o":12.545,"t":"2026-10-15T15:05:00Z","v":2676,"vw":12.546862},{"c":12.54,"h":12.54,"l":12.53,"n":65,"o":12.54,"t":"2026-10-15T15:10:00Z","v":2313,"vw":12.533404},{"c":12.535,"h":12.56,"l":12.53,"n":60,"o":12.53,"t":"2026-10-15T15:15:00Z","v":3350,"vw":12.544082},{"c":12.53,"h":12.53,"l":12.53,"n":17,"o":12.53,"t":"2026-10-15T15:20:00Z","v":452,"vw":12.53},{"c":12.57,"h":12.57,"l":12.53,"n":94,"o":12.53,"t":"2026-10-15T15:25:00Z","v":3209,"vw":12.550938},{"c":12.48,"h":12.595,"l":12.48,"n":159,"o":12.58,"t":"2026-10-15T15:30:00Z","v":12222,"vw":12.543785},{"c":12.52,"h":12.52,"l":12.49,"n":78,"o":12.51,"t":"2026-10-15T15:35:00Z","v":3220,"vw":12.50625},{"c":12.54,"h":12.54,"l":12.51,"n":86,"o":12.51,"t":"2026-10-15T15:40:00Z","v":2433,"vw":12.528667},{"c":12.51,"h":12.54,"l":12.51,"n":90,"o":12.537458,"t":"2026-10-15T15:45:00Z","v":3908,"vw":12.52806},{"c":12.505,"h":12.52,"l":12.5,"n":79,"o":12.51,"t":"2026-10-15T15:50:00Z","v":5434,"vw":12.512998},{"c":12.49,"h":12.5006,"l":12.48,"n":81,"o":12.49,"t":"2026-10-15T15:55:00Z","v":2549,"vw":12.492524},{"c":12.46,"h":12.485,"l":12.44,"n":56,"o":12.485,"t":"2026-10-15T16:00:00Z","v":1858,"vw":12.459509},{"c":12.46,"h":12.47,"l":12.46,"n":83,"o":12.47,"t":"2026-10-15T16:05:00Z","v":3134,"vw":12.464044},{"c":12.44,"h":12.47,"l":12.44,"n":76,"o":12.4661,"t":"2026-10-15T16:10:00Z","v":3919,"vw":12.458945},{"c":12.44,"h":12.44,"l":12.42,"n":34,"o":12.435,"t":"2026-10-15T16:15:00Z","v":1150,"vw":12.434565},{"c":12.43,"h":12.47,"l":12.43,"n":109,"o":12.44,"t":"2026-10-15T16:20:00Z","v":8120,"vw":12.462022},{"c":12.48,"h":12.48,"l":12.44,"n":55,"o":12.45,"t":"2026-10-15T16:25:00Z","v":2831,"vw":12.461385},{"c":12.46,"h":12.47,"l":12.46,"n":41,"o":12.46,"t":"2026-10-15T16:30:00Z","v":1830,"vw":12.464698},{"c":12.45,"h":12.45,"l":12.45,"n":39,"o":12.45,"t":"2026-10-15T16:35:00Z","v":1317,"vw":12.45},{"c":12.36,"h":12.45,"l":12.36,"n":175,"o":12.45,"t":"2026-10-15T16:40:00Z","v":7216,"vw":12.408574},{"c":12.335,"h":12.36,"l":12.335,"n":83,"o":12.36,"t":"2026-10-15T16:45:00Z","v":3847,"vw":12.348822},{"c":12.31,"h":12.33,"l":12.31,"n":51,"o":12.32,"t":"2026-10-15T16:50:00Z","v":3167,"vw":12.321481},{"c":12.305,"h":12.315,"l":12.29,"n":129,"o":12.31,"t":"2026-10-15T16:55:00Z","v":4832,"vw":12.304047},{"c":12.3,"h":12.32,"l":12.29,"n":95,"o":12.32,"t":"2026-10-15T17:00:00Z","v":4672,"vw":12.305266},{"c":12.2838,"h":12.3099,"l":12.28,"n":69,"o":12.29,"t":"2026-10-15T17:05:00Z","v":1955,"vw":12.287806},{"c":12.26,"h":12.28,"l":12.26,"n":61,"o":12.28,"t":"2026-10-15T17:10:00Z","v":1516,"vw":12.27},{"c":12.24,"h":12.26,"l":12.23,"n":112,"o":12.25,"t":"2026-10-15T17:15:00Z","v":4790,"vw":12.246041},{"c":12.24,"h":12.24,"l":12.23,"n":33,"o":12.24,"t":"2026-10-15T17:20:00Z","v":795,"vw":12.2375},{"c":12.23,"h":12.23,"l":12.225,"n":118,"o":12.23,"t":"2026-10-15T17:25:00Z","v":4853,"vw":12.228595},{"c":12.22,"h":12.23,"l":12.2,"n":98,"o":12.23,"t":"2026-10-15T17:30:00Z","v":3973,"vw":12.221826},{"c":12.2106,"h":12.23,"l":12.2106,"n":132,"o":12.22,"t":"2026-10-15T17:35:00Z","v":4757,"vw":12.218895},{"c":12.175,"h":12.205,"l":12.17,"n":105,"o":12.2,"t":"2026-10-15T17:40:00Z","v":5299,"vw":12.186118},{"c":12.195,"h":12.2,"l":12.17,"n":94,"o":12.1899,"t":"2026-10-15T17:45:00Z","v":8760,"vw":12.187388},{"c":12.23,"h":12.23,"l":12.19,"n":79,"o":12.21,"t":"2026-10-15T17:50:00Z","v":4238,"vw":12.212931},{"c":12.23,"h":12.24,"l":12.23,"n":68,"o":12.23,"t":"2026-10-15T17:55:00Z","v":2603,"vw":12.231727},{"c":12.23,"h":12.2499,"l":12.23,"n":79,"o":12.2389,"t":"2026-10-15T18:00:00Z","v":4916,"vw":12.241889},{"c":12.215,"h":12.225,"l":12.215,"n":63,"o":12.225,"t":"2026-10-15T18:05:00Z","v":3262,"vw":12.221884},{"c":12.1701,"h":12.215,"l":12.1701,"n":149,"o":12.215,"t":"2026-10-15T18:10:00Z","v":8736,"vw":12.197746},{"c":12.19,"h":12.2,"l":12.185,"n":58,"o":12.185,"t":"2026-10-15T18:15:00Z","v":2609,"vw":12.188662},{"c":12.18,"h":12.2099,"l":12.18,"n":105,"o":12.2,"t":"2026-10-15T18:20:00Z","v":5302,"vw":12.195239},{"c":12.165,"h":12.18,"l":12.165,"n":82,"o":12.18,"t":"2026-10-15T18:25:00Z","v":3146,"vw":12.170839},{"c":12.15,"h":12.16,"l":12.15,"n":47,"o":12.15,"t":"2026-10-15T18:30:00Z","v":2939,"vw":12.157358},{"c":12.18,"h":12.18,"l":12.15,"n":167,"o":12.16,"t":"2026-10-15T18:35:00Z","v":12015,"vw":12.16501},{"c":12.17,"h":12.18,"l":12.17,"n":75,"o":12.18,"t":"2026-10-15T18:40:00Z","v":2424,"vw":12.174094},{"c":12.16,"h":12.16,"l":12.16,"n":33,"o":12.16,"t":"2026-10-15T18:45:00Z","v":1427,"vw":12.16},{"c":12.17,"h":12.17,"l":12.16,"n":79,"o":12.16,"t":"2026-10-15T18:50:00Z","v":2677,"vw":12.160957},{"c":12.15,"h":12.16,"l":12.13,"n":166,"o":12.16,"t":"2026-10-15T18:55:00Z","v":8272,"vw":12.142964},{"c":12.14,"h":12.15,"l":12.14,"n":71,"o":12.15,"t":"2026-10-15T19:00:00Z","v":2622,"vw":12.145063},{"c":12.13,"h":12.14,"l":12.13,"n":41,"o":12.13,"t":"2026-10-15T19:05:00Z","v":1967,"vw":12.133333},{"c":12.11,"h":12.13,"l":12.1099,"n":109,"o":12.13,"t":"2026-10-15T19:10:00Z","v":4186,"vw":12.114565},{"c":12.05,"h":12.11,"l":12.05,"n":201,"o":12.11,"t":"2026-10-15T19:15:00Z","v":12412,"vw":12.086882},{"c":12.045,"h":12.055,"l":12.04,"n":175,"o":12.045,"t":"2026-10-15T19:20:00Z","v":14400,"vw":12.04356},{"c":12.025,"h":12.05,"l":12.01,"n":105,"o":12.05,"t":"2026-10-15T19:25:00Z","v":7589,"vw":12.037644},{"c":12.06,"h":12.07,"l":12.02,"n":204,"o":12.02,"t":"2026-10-15T19:30:00Z","v":10719,"vw":12.036874},{"c":12.04,"h":12.065,"l":12.04,"n":83,"o":12.06,"t":"2026-10-15T19:35:00Z","v":4191,"vw":12.050904},{"c":12.08,"h":12.08,"l":12.03,"n":160,"o":12.03,"t":"2026-10-15T19:40:00Z","v":9389,"vw":12.053634},{"c":12.06,"h":12.08,"l":12.06,"n":90,"o":12.07,"t":"2026-10-15T19:45:00Z","v":3288,"vw":12.067222},{"c":12.03,"h":12.075,"l":12.03,"n":501,"o":12.065,"t":"2026-10-15T19:50:00Z","v":16892,"vw":12.058394},{"c":12.09,"h":12.11,"l":12.04,"n":847,"o":12.04,"t":"2026-10-15T19:55:00Z","v":45065,"vw":12.0858},{"c":12.08,"h":12.08,"l":12.07,"n":28,"o":12.08,"t":"2026-10-15T20:00:00Z","v":117533,"vw":12.079787},{"c":12.275,"h":12.295,"l":12.08,"n":85,"o":12.08,"t":"2026-10-16T13:30:00Z","v":15027,"vw":12.142807},{"c":12.11,"h":12.24,"l":12.09,"n":54,"o":12.24,"t":"2026-10-16T13:35:00Z","v":5435,"vw":12.190131},{"c":12.05,"h":12.13,"l":12.05,"n":64,"o":12.13,"t":"2026-10-16T13:40:00Z","v":3534,"vw":12.097362},{"c":12.11,"h":12.12,"l":12.08,"n":61,"o":12.08,"t":"2026-10-16T13:45:00Z","v":3418,"vw":12.101941},{"c":12.075,"h":12.105,"l":12.07,"n":85,"o":12.1,"t":"2026-10-16T13:50:00Z","v":9606,"vw":12.086296},{"c":12.09,"h":12.09,"l":12.075,"n":22,"o":12.075,"t":"2026-10-16T13:55:00Z","v":2690,"vw":12.087537},{"c":12.04,"h":12.1378,"l":12,"n":185,"o":12.1,"t":"2026-10-16T14:00:00Z","v":22681,"vw":12.071503},{"c":12.02,"h":12.04,"l":12.02,"n":25,"o":12.04,"t":"2026-10-16T14:05:00Z","v":1315,"vw":12.033076},{"c":12.05,"h":12.05,"l":12,"n":140,"o":12,"t":"2026-10-16T14:10:00Z","v":8961,"vw":12.014687},{"c":12.03,"h":12.05,"l":12.03,"n":78,"o":12.05,"t":"2026-10-16T14:15:00Z","v":1648,"vw":12.040955},{"c":12.05,"h":12.05,"l":12.035,"n":14,"o":12.035,"t":"2026-10-16T14:20:00Z","v":640,"vw":12.04375},{"c":12.075,"h":12.075,"l":12.0401,"n":43,"o":12.0401,"t":"2026-10-16T14:25:00Z","v":2288,"vw":12.060528},{"c":12.09,"h":12.09,"l":12.075,"n":44,"o":12.075,"t":"2026-10-16T14:30:00Z","v":1918,"vw":12.081417},{"c":12.14,"h":12.15,"l":12.08,"n":59,"o":12.08,"t":"2026-10-16T14:35:00Z","v":2232,"vw":12.101088},{"c":12.11,"h":12.12,"l":12.1,"n":79,"o":12.1,"t":"2026-10-16T14:40:00Z","v":3958,"vw":12.112748},{"c":12.015,"h":12.08,"l":12.015,"n":97,"o":12.08,"t":"2026-10-16T14:45:00Z","v":4538,"vw":12.047577},{"c":12.04,"h":12.04,"l":12.015,"n":33,"o":12.015,"t":"2026-10-16T14:50:00Z","v":2582,"vw":12.036905},{"c":12.06,"h":12.06,"l":12.04,"n":24,"o":12.04,"t":"2026-10-16T14:55:00Z","v":920,"vw":12.053},{"c":12.08,"h":12.08,"l":12.05,"n":393,"o":12.08,"t":"2026-10-16T15:00:00Z","v":21457,"vw":12.065161},{"c":12.07,"h":12.08,"l":12.035,"n":191,"o":12.07,"t":"2026-10-16T15:05:00Z","v":23636,"vw":12.044147},{"c":12.1,"h":12.135,"l":12.09,"n":48,"o":12.09,"t":"2026-10-16T15:10:00Z","v":1896,"vw":12.109444},{"c":12.08,"h":12.085,"l":12.07,"n":55,"o":12.08,"t":"2026-10-16T15:15:00Z","v":1780,"vw":12.078333},{"c":12.091,"h":12.13,"l":12.09,"n":55,"o":12.09,"t":"2026-10-16T15:20:00Z","v":3362,"vw":12.101835},{"c":12.065,"h":12.085,"l":12.065,"n":69,"o":12.085,"t":"2026-10-16T15:25:00Z","v":1452,"vw":12.080225},{"c":12.065,"h":12.08,"l":12.05,"n":71,"o":12.05,"t":"2026-10-16T15:30:00Z","v":2260,"vw":12.065601},{"c":12.08,"h":12.085,"l":12.05,"n":146,"o":12.08,"t":"2026-10-16T15:35:00Z","v":10950,"vw":12.070465},{"c":12.05,"h":12.0767,"l":12.05,"n":33,"o":12.0767,"t":"2026-10-16T15:40:00Z","v":1191,"vw":12.0664},{"c":12.055,"h":12.07,"l":12.05,"n":63,"o":12.05,"t":"2026-10-16T15:45:00Z","v":2613,"vw":12.054265},{"c":12.0527,"h":12.0527,"l":12.03,"n":45,"o":12.045,"t":"2026-10-16T15:50:00Z","v":2538,"vw":12.045502},{"c":12.05,"h":12.065,"l":12.04,"n":73,"o":12.06,"t":"2026-10-16T15:55:00Z","v":3128,"vw":12.052361},{"c":12.02,"h":12.03,"l":12,"n":48,"o":12.03,"t":"2026-10-16T16:00:00Z","v":6367,"vw":12.013022},{"c":12.01,"h":12.02,"l":12.01,"n":22,"o":12.02,"t":"2026-10-16T16:05:00Z","v":1438,"vw":12.019061},{"c":12,"h":12,"l":11.99,"n":141,"o":12,"t":"2026-10-16T16:10:00Z","v":9341,"vw":11.999801},{"c":12.04,"h":12.04,"l":11.97,"n":649,"o":11.99,"t":"2026-10-16T16:15:00Z","v":43941,"vw":11.995141},{"c":12.0048,"h":12.04,"l":12,"n":59,"o":12.04,"t":"2026-10-16T16:20:00Z","v":2641,"vw":12.024464},{"c":12.01,"h":12.01,"l":12,"n":36,"o":12,"t":"2026-10-16T16:25:00Z","v":3652,"vw":12.000659},{"c":12.01,"h":12.01,"l":12,"n":15,"o":12,"t":"2026-10-16T16:30:00Z","v":547,"vw":12.005},{"c":12.0405,"h":12.045,"l":12.01,"n":68,"o":12.01,"t":"2026-10-16T16:35:00Z","v":3739,"vw":12.032728},{"c":12.025,"h":12.045,"l":12.01,"n":108,"o":12.045,"t":"2026-10-16T16:40:00Z","v":9425,"vw":12.029735},{"c":12.03,"h":12.03,"l":12.025,"n":10,"o":12.025,"t":"2026-10-16T16:45:00Z","v":402,"vw":12.027347},{"c":12.04,"h":12.04,"l":12.03,"n":19,"o":12.03,"t":"2026-10-16T16:50:00Z","v":1428,"vw":12.033735},{"c":12.02,"h":12.04,"l":12.02,"n":195,"o":12.0307,"t":"2026-10-16T16:55:00Z","v":30473,"vw":12.03382},{"c":12.005,"h":12.02,"l":12,"n":133,"o":12.02,"t":"2026-10-16T17:00:00Z","v":7938,"vw":12.014478},{"c":12.03,"h":12.03,"l":12.005,"n":59,"o":12.005,"t":"2026-10-16T17:05:00Z","v":2518,"vw":12.01772},{"c":12.025,"h":12.04,"l":12.02,"n":49,"o":12.04,"t":"2026-10-16T17:10:00Z","v":8032,"vw":12.038653},{"c":12.04,"h":12.04,"l":12.03,"n":20,"o":12.03,"t":"2026-10-16T17:15:00Z","v":580,"vw":12.033333},{"c":12.03,"h":12.03,"l":12.03,"n":15,"o":12.03,"t":"2026-10-16T17:20:00Z","v":513,"vw":12.03},{"c":12.0325,"h":12.04,"l":12.03,"n":62,"o":12.04,"t":"2026-10-16T17:25:00Z","v":3519,"vw":12.03604},{"c":11.995,"h":12.055,"l":11.98,"n":451,"o":12.04,"t":"2026-10-16T17:30:00Z","v":41090,"vw":12.006102},{"c":12.01,"h":12.015,"l":11.955,"n":454,"o":12,"t":"2026-10-16T17:35:00Z","v":52069,"vw":11.985791},{"c":12.045,"h":12.05,"l":12.015,"n":61,"o":12.02,"t":"2026-10-16T17:40:00Z","v":4755,"vw":12.033586},{"c":11.97,"h":12.05,"l":11.96,"n":197,"o":12.045,"t":"2026-10-16T17:45:00Z","v":16731,"vw":11.99261},{"c":12.01,"h":12.015,"l":11.935,"n":597,"o":11.965,"t":"2026-10-16T17:50:00Z","v":69012,"vw":11.985249},{"c":12.03,"h":12.03,"l":12.01,"n":32,"o":12.01,"t":"2026-10-16T17:55:00Z","v":1178,"vw":12.02},{"c":12.06,"h":12.06,"l":12.03,"n":25,"o":12.03,"t":"2026-10-16T18:00:00Z","v":2686,"vw":12.041031},{"c":11.965,"h":12.035,"l":11.955,"n":67,"o":12.035,"t":"2026-10-16T18:05:00Z","v":5485,"vw":11.99302},{"c":11.99,"h":12,"l":11.965,"n":53,"o":11.965,"t":"2026-10-16T18:10:00Z","v":8858,"vw":11.997332},{"c":11.98,"h":11.98,"l":11.97,"n":25,"o":11.98,"t":"2026-10-16T18:15:00Z","v":1685,"vw":11.979218},{"c":12,"h":12,"l":11.96,"n":193,"o":11.99,"t":"2026-10-16T18:20:00Z","v":27779,"vw":11.994514},{"c":11.99,"h":11.99,"l":11.99,"n":6,"o":11.99,"t":"2026-10-16T18:25:00Z","v":210,"vw":11.99},{"c":12.03,"h":12.04,"l":12.005,"n":89,"o":12.005,"t":"2026-10-16T18:30:00Z","v":5323,"vw":12.027252},{"c":12.03,"h":12.035,"l":12.03,"n":67,"o":12.03,"t":"2026-10-16T18:35:00Z","v":3715,"vw":12.030223},{"c":12.07,"h":12.07,"l":12.035,"n":63,"o":12.035,"t":"2026-10-16T18:40:00Z","v":3035,"vw":12.05759},{"c":12.05,"h":12.065,"l":12.05,"n":44,"o":12.065,"t":"2026-10-16T18:45:00Z","v":2497,"vw":12.058012},{"c":12.04,"h":12.04,"l":12.035,"n":35,"o":12.04,"t":"2026-10-16T18:50:00Z","v":1347,"vw":12.039},{"c":12.04,"h":12.05,"l":12.04,"n":122,"o":12.04,"t":"2026-10-16T18:55:00Z","v":5096,"vw":12.042692},{"c":12.05,"h":12.06,"l":12.035,"n":126,"o":12.039,"t":"2026-10-16T19:00:00Z","v":5425,"vw":12.053823},{"c":12.06,"h":12.065,"l":12.05,"n":71,"o":12.05,"t":"2026-10-16T19:05:00Z","v":3053,"vw":12.059737},{"c":12.06,"h":12.075,"l":12.06,"n":84,"o":12.065,"t":"2026-10-16T19:10:00Z","v":2861,"vw":12.068843},{"c":12.05,"h":12.065,"l":12.05,"n":75,"o":12.06,"t":"2026-10-16T19:15:00Z","v":3622,"vw":12.058024},{"c":12.0601,"h":12.07,"l":12.05,"n":70,"o":12.055,"t":"2026-10-16T19:20:00Z","v":4338,"vw":12.058651},{"c":12.06,"h":12.06,"l":12.055,"n":48,"o":12.06,"t":"2026-10-16T19:25:00Z","v":1904,"vw":12.058915},{"c":12.1,"h":12.105,"l":12.06,"n":139,"o":12.06,"t":"2026-10-16T19:30:00Z","v":10281,"vw":12.074207},{"c":12.08,"h":12.105,"l":12.08,"n":108,"o":12.105,"t":"2026-10-16T19:35:00Z","v":6220,"vw":12.096441},{"c":12.12,"h":12.12,"l":12.085,"n":185,"o":12.085,"t":"2026-10-16T19:40:00Z","v":7679,"vw":12.101556},{"c":12.11,"h":12.12,"l":12.11,"n":104,"o":12.11,"t":"2026-10-16T19:45:00Z","v":4148,"vw":12.116667},{"c":12.13,"h":12.14,"l":12.105,"n":324,"o":12.11,"t":"2026-10-16T19:50:00Z","v":15514,"vw":12.123054},{"c":12.23,"h":12.255,"l":12.115,"n":1447,"o":12.12,"t":"2026-10-16T19:55:00Z","v":123601,"vw":12.196378},{"c":12.2,"h":12.2,"l":12.2,"n":16,"o":12.2,"t":"2026-10-16T20:00:00Z","v":138924,"vw":12.2},{"c":12.195,"h":12.2,"l":12.05,"n":40,"o":12.18,"t":"2026-10-19T13:30:00Z","v":9688,"vw":12.145185},{"c":12.22,"h":12.22,"l":12.2,"n":5,"o":12.2,"t":"2026-10-19T13:35:00Z","v":502,"vw":12.215294},{"c":12.19,"h":12.19,"l":12.19,"n":7,"o":12.19,"t":"2026-10-19T13:40:00Z","v":310,"vw":12.19},{"c":12.139,"h":12.2323,"l":12.139,"n":14,"o":12.2323,"t":"2026-10-19T13:45:00Z","v":7776,"vw":12.175076},{"c":12.16,"h":12.175,"l":12.16,"n":10,"o":12.175,"t":"2026-10-19T13:55:00Z","v":392,"vw":12.17},{"c":12.165,"h":12.165,"l":12.16,"n":6,"o":12.16,"t":"2026-10-19T14:00:00Z","v":246,"vw":12.1625},{"c":12.12,"h":12.165,"l":12.11,"n":33,"o":12.165,"t":"2026-10-19T14:05:00Z","v":2153,"vw":12.13426},{"c":12.145,"h":12.165,"l":12.145,"n":42,"o":12.165,"t":"2026-10-19T14:10:00Z","v":983,"vw":12.1525},{"c":12.14,"h":12.195,"l":12.14,"n":97,"o":12.18,"t":"2026-10-19T14:15:00Z","v":4621,"vw":12.169327},{"c":12.135,"h":12.135,"l":12.135,"n":13,"o":12.135,"t":"2026-10-19T14:20:00Z","v":506,"vw":12.135},{"c":12.09,"h":12.14,"l":12.09,"n":132,"o":12.12,"t":"2026-10-19T14:25:00Z","v":10605,"vw":12.115919},{"c":12.01,"h":12.08,"l":12.01,"n":80,"o":12.08,"t":"2026-10-19T14:30:00Z","v":2972,"vw":12.055643},{"c":12.04,"h":12.04,"l":12.01,"n":75,"o":12.015,"t":"2026-10-19T14:35:00Z","v":3129,"vw":12.02873},{"c":12.03,"h":12.03,"l":12.03,"n":31,"o":12.03,"t":"2026-10-19T14:40:00Z","v":862,"vw":12.03},{"c":12.03,"h":12.03,"l":11.995,"n":157,"o":12.015,"t":"2026-10-19T14:45:00Z","v":9342,"vw":12.014465},{"c":12.02,"h":12.035,"l":12.02,"n":24,"o":12.035,"t":"2026-10-19T14:50:00Z","v":689,"vw":12.029},{"c":12.03,"h":12.03,"l":12.02,"n":74,"o":12.02,"t":"2026-10-19T14:55:00Z","v":2540,"vw":12.023431},{"c":12.04,"h":12.045,"l":12.03,"n":84,"o":12.03,"t":"2026-10-19T15:00:00Z","v":8937,"vw":12.037931},{"c":12.065,"h":12.065,"l":12.04,"n":46,"o":12.0451,"t":"2026-10-19T15:05:00Z","v":2521,"vw":12.047506},{"c":12.065,"h":12.065,"l":12.055,"n":52,"o":12.055,"t":"2026-10-19T15:10:00Z","v":2311,"vw":12.062165},{"c":12.05,"h":12.08,"l":12.05,"n":145,"o":12.0613,"t":"2026-10-19T15:15:00Z","v":7030,"vw":12.068123},{"c":12.01,"h":12.03,"l":12.001,"n":84,"o":12.03,"t":"2026-10-19T15:25:00Z","v":4076,"vw":12.017166},{"c":12.02,"h":12.03,"l":12.02,"n":38,"o":12.02,"t":"2026-10-19T15:30:00Z","v":1703,"vw":12.022143},{"c":12.04,"h":12.04,"l":12.02,"n":44,"o":12.02,"t":"2026-10-19T15:35:00Z","v":831,"vw":12.03},{"c":12.02,"h":12.035,"l":12.02,"n":57,"o":12.035,"t":"2026-10-19T15:40:00Z","v":1821,"vw":12.024979},{"c":12,"h":12.01,"l":12,"n":62,"o":12.01,"t":"2026-10-19T15:50:00Z","v":2034,"vw":12.001112},{"c":12,"h":12,"l":12,"n":14,"o":12,"t":"2026-10-19T15:55:00Z","v":372,"vw":12},{"c":12,"h":12,"l":12,"n":105,"o":12,"t":"2026-10-19T16:00:00Z","v":11217,"vw":12},{"c":12.02,"h":12.02,"l":12,"n":98,"o":12,"t":"2026-10-19T16:05:00Z","v":4928,"vw":12.002286},{"c":12.01,"h":12.02,"l":12.01,"n":38,"o":12.02,"t":"2026-10-19T16:10:00Z","v":1001,"vw":12.014398},{"c":12.005,"h":12.005,"l":12.005,"n":14,"o":12.005,"t":"2026-10-19T16:15:00Z","v":411,"vw":12.005},{"c":12.025,"h":12.025,"l":11.98,"n":626,"o":12.01,"t":"2026-10-19T16:20:00Z","v":58674,"vw":11.997909},{"c":12.005,"h":12.03,"l":12.005,"n":67,"o":12.03,"t":"2026-10-19T16:25:00Z","v":2312,"vw":12.018596},{"c":12,"h":12,"l":12,"n":119,"o":12,"t":"2026-10-19T16:30:00Z","v":10867,"vw":12},{"c":11.92,"h":12.02,"l":11.92,"n":209,"o":11.99,"t":"2026-10-19T16:35:00Z","v":27611,"vw":11.987693},{"c":11.85,"h":11.92,"l":11.85,"n":171,"o":11.915,"t":"2026-10-19T16:40:00Z","v":19402,"vw":11.867133},{"c":11.83,"h":11.84,"l":11.83,"n":110,"o":11.84,"t":"2026-10-19T16:45:00Z","v":5401,"vw":11.837821},{"c":11.82,"h":11.84,"l":11.79,"n":134,"o":11.81,"t":"2026-10-19T16:50:00Z","v":9567,"vw":11.810404},{"c":11.81,"h":11.81,"l":11.8,"n":86,"o":11.81,"t":"2026-10-19T16:55:00Z","v":6836,"vw":11.803396},{"c":11.77,"h":11.81,"l":11.765,"n":81,"o":11.81,"t":"2026-10-19T17:00:00Z","v":3294,"vw":11.786218},{"c":11.73,"h":11.77,"l":11.73,"n":70,"o":11.77,"t":"2026-10-19T17:10:00Z","v":2470,"vw":11.748504},{"c":11.765,"h":11.7997,"l":11.71,"n":330,"o":11.73,"t":"2026-10-19T17:15:00Z","v":23283,"vw":11.750437},{"c":11.81,"h":11.81,"l":11.76,"n":84,"o":11.76,"t":"2026-10-19T17:20:00Z","v":4242,"vw":11.782308},{"c":11.81,"h":11.81,"l":11.81,"n":18,"o":11.81,"t":"2026-10-19T17:25:00Z","v":555,"vw":11.81},{"c":11.81,"h":11.82,"l":11.795,"n":84,"o":11.81,"t":"2026-10-19T17:30:00Z","v":5244,"vw":11.807635},{"c":11.81,"h":11.81,"l":11.81,"n":57,"o":11.81,"t":"2026-10-19T17:35:00Z","v":1556,"vw":11.81},{"c":11.82,"h":11.83,"l":11.82,"n":31,"o":11.82,"t":"2026-10-19T17:40:00Z","v":858,"vw":11.823021},{"c":11.83,"h":11.83,"l":11.82,"n":90,"o":11.82,"t":"2026-10-19T17:45:00Z","v":3627,"vw":11.823951},{"c":11.83,"h":11.83,"l":11.83,"n":16,"o":11.83,"t":"2026-10-19T17:50:00Z","v":641,"vw":11.83},{"c":11.84,"h":11.84,"l":11.83,"n":106,"o":11.84,"t":"2026-10-19T17:55:00Z","v":4660,"vw":11.833232},{"c":11.85,"h":11.85,"l":11.83,"n":160,"o":11.85,"t":"2026-10-19T18:00:00Z","v":8355,"vw":11.836888},{"c":11.86,"h":11.88,"l":11.86,"n":103,"o":11.86,"t":"2026-10-19T18:05:00Z","v":3573,"vw":11.867132},{"c":11.84,"h":11.865,"l":11.84,"n":90,"o":11.865,"t":"2026-10-19T18:10:00Z","v":3043,"vw":11.850109},{"c":11.84,"h":11.84,"l":11.84,"n":58,"o":11.84,"t":"2026-10-19T18:15:00Z","v":1277,"vw":11.84},{"c":11.82,"h":11.845,"l":11.815,"n":363,"o":11.84,"t":"2026-10-19T18:20:00Z","v":25735,"vw":11.835749},{"c":11.84,"h":11.84,"l":11.83,"n":98,"o":11.83,"t":"2026-10-19T18:25:00Z","v":2863,"vw":11.836276},{"c":11.837,"h":11.837,"l":11.83,"n":102,"o":11.83,"t":"2026-10-19T18:30:00Z","v":4278,"vw":11.831965},{"c":11.815,"h":11.83,"l":11.815,"n":53,"o":11.83,"t":"2026-10-19T18:35:00Z","v":1488,"vw":11.819971},{"c":11.805,"h":11.82,"l":11.805,"n":73,"o":11.82,"t":"2026-10-19T18:40:00Z","v":2262,"vw":11.809516},{"c":11.82,"h":11.82,"l":11.805,"n":40,"o":11.8117,"t":"2026-10-19T18:45:00Z","v":1750,"vw":11.816373},{"c":11.82,"h":11.825,"l":11.815,"n":55,"o":11.825,"t":"2026-10-19T18:50:00Z","v":1733,"vw":11.821374},{"c":11.815,"h":11.82,"l":11.815,"n":47,"o":11.82,"t":"2026-10-19T18:55:00Z","v":2678,"vw":11.816826},{"c":11.8,"h":11.815,"l":11.8,"n":128,"o":11.81,"t":"2026-10-19T19:00:00Z","v":4793,"vw":11.809369},{"c":11.77,"h":11.8,"l":11.77,"n":117,"o":11.8,"t":"2026-10-19T19:05:00Z","v":3834,"vw":11.781934},{"c":11.76,"h":11.77,"l":11.76,"n":87,"o":11.77,"t":"2026-10-19T19:10:00Z","v":4209,"vw":11.766347},{"c":11.78,"h":11.78,"l":11.77,"n":98,"o":11.77,"t":"2026-10-19T19:15:00Z","v":10826,"vw":11.774199},{"c":11.77,"h":11.78,"l":11.765,"n":165,"o":11.7789,"t":"2026-10-19T19:20:00Z","v":8200,"vw":11.775018},{"c":11.785,"h":11.785,"l":11.775,"n":98,"o":11.775,"t":"2026-10-19T19:25:00Z","v":3906,"vw":11.779212},{"c":11.82,"h":11.82,"l":11.75,"n":426,"o":11.785,"t":"2026-10-19T19:30:00Z","v":26408,"vw":11.780085},{"c":11.81,"h":11.825,"l":11.805,"n":108,"o":11.825,"t":"2026-10-19T19:35:00Z","v":2806,"vw":11.812047},{"c":11.815,"h":11.815,"l":11.815,"n":91,"o":11.815,"t":"2026-10-19T19:40:00Z","v":3398,"vw":11.815},{"c":11.825,"h":11.83,"l":11.815,"n":214,"o":11.815,"t":"2026-10-19T19:45:00Z","v":9944,"vw":11.822393},{"c":11.84,"h":11.85,"l":11.82,"n":316,"o":11.82,"t":"2026-10-19T19:50:00Z","v":17598,"vw":11.833333},{"c":11.84,"h":11.845,"l":11.81,"n":1262,"o":11.84,"t":"2026-10-19T19:55:00Z","v":86592,"vw":11.823633},{"c":11.82,"h":11.82,"l":11.82,"n":14,"o":11.82,"t":"2026-10-19T20:00:00Z","v":126570,"vw":11.82},{"c":11.7778,"h":11.7778,"l":11.7778,"n":1,"o":11.7778,"t":"2026-10-20T13:00:00Z","v":100,"vw":11.7778},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-20T13:15:00Z","v":1001,"vw":11.85},{"c":11.885,"h":11.89,"l":11.86,"n":60,"o":11.86,"t":"2026-10-20T13:30:00Z","v":5717,"vw":11.872659},{"c":11.895,"h":11.895,"l":11.895,"n":2,"o":11.895,"t":"2026-10-20T13:40:00Z","v":134,"vw":11.895},{"c":12.07,"h":12.07,"l":11.95,"n":87,"o":11.95,"t":"2026-10-20T13:45:00Z","v":4053,"vw":12.015069},{"c":12.07,"h":12.099,"l":12.07,"n":33,"o":12.09,"t":"2026-10-20T13:50:00Z","v":1401,"vw":12.092},{"c":12.005,"h":12.035,"l":12.005,"n":71,"o":12.035,"t":"2026-10-20T14:00:00Z","v":2367,"vw":12.026242},{"c":12.07,"h":12.15,"l":11.99,"n":293,"o":11.99,"t":"2026-10-20T14:05:00Z","v":22585,"vw":12.091716},{"c":12.03,"h":12.06,"l":12.02,"n":75,"o":12.06,"t":"2026-10-20T14:10:00Z","v":3722,"vw":12.039633},{"c":12.035,"h":12.05,"l":12.035,"n":33,"o":12.05,"t":"2026-10-20T14:15:00Z","v":1434,"vw":12.040684},{"c":12.065,"h":12.07,"l":12.04,"n":69,"o":12.04,"t":"2026-10-20T14:20:00Z","v":3208,"vw":12.055337},{"c":12.065,"h":12.08,"l":12.065,"n":81,"o":12.065,"t":"2026-10-20T14:30:00Z","v":2868,"vw":12.072554},{"c":12.07,"h":12.07,"l":12.07,"n":9,"o":12.07,"t":"2026-10-20T14:35:00Z","v":606,"vw":12.07},{"c":12.08,"h":12.08,"l":12.065,"n":57,"o":12.07,"t":"2026-10-20T14:45:00Z","v":1436,"vw":12.070527},{"c":12.09,"h":12.09,"l":12.09,"n":26,"o":12.09,"t":"2026-10-20T14:50:00Z","v":1029,"vw":12.09},{"c":12.045,"h":12.1,"l":12.045,"n":69,"o":12.1,"t":"2026-10-20T14:55:00Z","v":3160,"vw":12.075297},{"c":12.05,"h":12.06,"l":12.035,"n":56,"o":12.04,"t":"2026-10-20T15:00:00Z","v":2536,"vw":12.047872},{"c":12.03,"h":12.03,"l":12,"n":54,"o":12,"t":"2026-10-20T15:05:00Z","v":1380,"vw":12.008586},{"c":12.03,"h":12.055,"l":12.03,"n":97,"o":12.03,"t":"2026-10-20T15:10:00Z","v":4723,"vw":12.041049},{"c":12.04,"h":12.05,"l":12.04,"n":136,"o":12.05,"t":"2026-10-20T15:15:00Z","v":4992,"vw":12.04563},{"c":12.05,"h":12.05,"l":12.05,"n":19,"o":12.05,"t":"2026-10-20T15:20:00Z","v":544,"vw":12.05},{"c":12.015,"h":12.05,"l":12.01,"n":90,"o":12.05,"t":"2026-10-20T15:25:00Z","v":3249,"vw":12.021955},{"c":12.01,"h":12.02,"l":12.01,"n":30,"o":12.02,"t":"2026-10-20T15:30:00Z","v":1168,"vw":12.0168},{"c":12,"h":12,"l":11.99,"n":93,"o":11.99,"t":"2026-10-20T15:35:00Z","v":2569,"vw":11.997689},{"c":11.985,"h":11.9886,"l":11.985,"n":39,"o":11.9886,"t":"2026-10-20T15:40:00Z","v":1305,"vw":11.985807},{"c":11.96,"h":12.03,"l":11.96,"n":371,"o":11.9898,"t":"2026-10-20T15:45:00Z","v":41852,"vw":11.996985},{"c":11.96,"h":11.96,"l":11.95,"n":11,"o":11.95,"t":"2026-10-20T15:50:00Z","v":752,"vw":11.956},{"c":11.96,"h":11.9678,"l":11.95,"n":45,"o":11.96,"t":"2026-10-20T15:55:00Z","v":1683,"vw":11.9566},{"c":11.945,"h":11.95,"l":11.945,"n":32,"o":11.95,"t":"2026-10-20T16:00:00Z","v":1763,"vw":11.946472},{"c":11.945,"h":11.945,"l":11.945,"n":17,"o":11.945,"t":"2026-10-20T16:05:00Z","v":662,"vw":11.945},{"c":11.94,"h":11.945,"l":11.94,"n":18,"o":11.945,"t":"2026-10-20T16:10:00Z","v":428,"vw":11.9425},{"c":11.915,"h":11.93,"l":11.915,"n":63,"o":11.93,"t":"2026-10-20T16:15:00Z","v":1633,"vw":11.924246},{"c":11.92,"h":11.935,"l":11.915,"n":62,"o":11.915,"t":"2026-10-20T16:20:00Z","v":2995,"vw":11.925263},{"c":11.93,"h":11.93,"l":11.92,"n":37,"o":11.92,"t":"2026-10-20T16:30:00Z","v":845,"vw":11.924152},{"c":11.94,"h":11.94,"l":11.94,"n":34,"o":11.94,"t":"2026-10-20T16:35:00Z","v":942,"vw":11.94},{"c":11.93,"h":11.94,"l":11.93,"n":39,"o":11.94,"t":"2026-10-20T16:40:00Z","v":947,"vw":11.933333},{"c":11.93,"h":11.93,"l":11.92,"n":78,"o":11.93,"t":"2026-10-20T16:45:00Z","v":7686,"vw":11.921468},{"c":11.93,"h":11.93,"l":11.93,"n":23,"o":11.93,"t":"2026-10-20T16:50:00Z","v":352,"vw":11.93},{"c":11.91,"h":11.91,"l":11.91,"n":12,"o":11.91,"t":"2026-10-20T17:00:00Z","v":451,"vw":11.91},{"c":11.9001,"h":11.92,"l":11.9001,"n":46,"o":11.91,"t":"2026-10-20T17:10:00Z","v":1957,"vw":11.912141},{"c":11.905,"h":11.91,"l":11.905,"n":20,"o":11.905,"t":"2026-10-20T17:15:00Z","v":1018,"vw":11.906667},{"c":11.91,"h":11.91,"l":11.91,"n":31,"o":11.91,"t":"2026-10-20T17:20:00Z","v":1138,"vw":11.91},{"c":11.92,"h":11.92,"l":11.91,"n":27,"o":11.91,"t":"2026-10-20T17:25:00Z","v":2821,"vw":11.914414},{"c":11.895,"h":11.92,"l":11.895,"n":77,"o":11.92,"t":"2026-10-20T17:30:00Z","v":2410,"vw":11.910556},{"c":11.88,"h":11.895,"l":11.88,"n":72,"o":11.895,"t":"2026-10-20T17:35:00Z","v":2049,"vw":11.883683},{"c":11.87,"h":11.87,"l":11.87,"n":28,"o":11.87,"t":"2026-10-20T17:40:00Z","v":871,"vw":11.87},{"c":11.865,"h":11.87,"l":11.86,"n":50,"o":11.87,"t":"2026-10-20T17:45:00Z","v":1565,"vw":11.864546},{"c":11.86,"h":11.87,"l":11.86,"n":114,"o":11.865,"t":"2026-10-20T17:50:00Z","v":7150,"vw":11.863094},{"c":11.86,"h":11.86,"l":11.86,"n":11,"o":11.86,"t":"2026-10-20T17:55:00Z","v":454,"vw":11.86},{"c":11.87,"h":11.88,"l":11.86,"n":127,"o":11.87,"t":"2026-10-20T18:00:00Z","v":5681,"vw":11.871965},{"c":11.86,"h":11.865,"l":11.86,"n":16,"o":11.865,"t":"2026-10-20T18:05:00Z","v":1356,"vw":11.86104},{"c":11.85,"h":11.85,"l":11.85,"n":66,"o":11.85,"t":"2026-10-20T18:15:00Z","v":1940,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":7,"o":11.85,"t":"2026-10-20T18:25:00Z","v":138,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":24,"o":11.85,"t":"2026-10-20T18:30:00Z","v":961,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":12,"o":11.85,"t":"2026-10-20T18:35:00Z","v":277,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":13,"o":11.85,"t":"2026-10-20T18:40:00Z","v":690,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":19,"o":11.85,"t":"2026-10-20T18:45:00Z","v":493,"vw":11.85},{"c":11.85,"h":11.8594,"l":11.85,"n":51,"o":11.85,"t":"2026-10-20T18:50:00Z","v":991,"vw":11.85235},{"c":11.88,"h":11.88,"l":11.85,"n":128,"o":11.85,"t":"2026-10-20T18:55:00Z","v":3946,"vw":11.867525},{"c":11.87,"h":11.87,"l":11.87,"n":68,"o":11.87,"t":"2026-10-20T19:00:00Z","v":1568,"vw":11.87},{"c":11.88,"h":11.89,"l":11.87,"n":116,"o":11.87,"t":"2026-10-20T19:05:00Z","v":3399,"vw":11.878263},{"c":11.89,"h":11.89,"l":11.87,"n":87,"o":11.88,"t":"2026-10-20T19:10:00Z","v":3097,"vw":11.884018},{"c":11.89,"h":11.89,"l":11.89,"n":38,"o":11.89,"t":"2026-10-20T19:15:00Z","v":1890,"vw":11.89},{"c":11.88,"h":11.9,"l":11.88,"n":81,"o":11.9,"t":"2026-10-20T19:20:00Z","v":2040,"vw":11.890725},{"c":11.87,"h":11.89,"l":11.87,"n":99,"o":11.89,"t":"2026-10-20T19:25:00Z","v":3840,"vw":11.879894},{"c":11.86,"h":11.87,"l":11.86,"n":54,"o":11.87,"t":"2026-10-20T19:30:00Z","v":2585,"vw":11.864139},{"c":11.88,"h":11.88,"l":11.87,"n":109,"o":11.87,"t":"2026-10-20T19:35:00Z","v":3855,"vw":11.87439},{"c":11.92,"h":11.92,"l":11.89,"n":164,"o":11.89,"t":"2026-10-20T19:40:00Z","v":8105,"vw":11.902054},{"c":11.915,"h":11.93,"l":11.91,"n":146,"o":11.93,"t":"2026-10-20T19:45:00Z","v":7236,"vw":11.920763},{"c":11.88,"h":11.91,"l":11.88,"n":218,"o":11.91,"t":"2026-10-20T19:50:00Z","v":11008,"vw":11.889473},{"c":11.87,"h":11.885,"l":11.86,"n":979,"o":11.88,"t":"2026-10-20T19:55:00Z","v":56702,"vw":11.8739},{"c":11.86,"h":11.86,"l":11.86,"n":21,"o":11.86,"t":"2026-10-20T20:00:00Z","v":98382,"vw":11.86},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-20T20:50:00Z","v":500,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T08:00:00Z","v":1000,"vw":11.9},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-21T13:30:00Z","v":8372,"vw":11.91},{"c":11.755,"h":11.86,"l":11.755,"n":52,"o":11.86,"t":"2026-10-21T13:35:00Z","v":7614,"vw":11.788376},{"c":11.76,"h":11.76,"l":11.75,"n":45,"o":11.75,"t":"2026-10-21T13:40:00Z","v":1928,"vw":11.755575},{"c":11.78,"h":11.78,"l":11.74,"n":76,"o":11.77,"t":"2026-10-21T13:45:00Z","v":6012,"vw":11.763627},{"c":11.75,"h":11.75,"l":11.75,"n":21,"o":11.75,"t":"2026-10-21T13:50:00Z","v":1402,"vw":11.75},{"c":11.75,"h":11.75,"l":11.73,"n":96,"o":11.75,"t":"2026-10-21T13:55:00Z","v":13975,"vw":11.749456},{"c":11.7297,"h":11.75,"l":11.7,"n":580,"o":11.75,"t":"2026-10-21T14:00:00Z","v":58658,"vw":11.736904},{"c":11.72,"h":11.73,"l":11.685,"n":118,"o":11.7,"t":"2026-10-21T14:05:00Z","v":8357,"vw":11.701582},{"c":11.6199,"h":11.73,"l":11.615,"n":154,"o":11.725,"t":"2026-10-21T14:10:00Z","v":35504,"vw":11.655199},{"c":11.58,"h":11.6195,"l":11.56,"n":180,"o":11.6195,"t":"2026-10-21T14:15:00Z","v":15278,"vw":11.582159},{"c":11.58,"h":11.59,"l":11.57,"n":80,"o":11.585,"t":"2026-10-21T14:20:00Z","v":4361,"vw":11.583956},{"c":11.62,"h":11.62,"l":11.575,"n":84,"o":11.575,"t":"2026-10-21T14:25:00Z","v":7451,"vw":11.58672},{"c":11.655,"h":11.66,"l":11.62,"n":61,"o":11.63,"t":"2026-10-21T14:30:00Z","v":1838,"vw":11.647069},{"c":11.685,"h":11.685,"l":11.665,"n":66,"o":11.665,"t":"2026-10-21T14:35:00Z","v":2392,"vw":11.668759},{"c":11.64,"h":11.64,"l":11.64,"n":13,"o":11.64,"t":"2026-10-21T14:40:00Z","v":251,"vw":11.64},{"c":11.68,"h":11.68,"l":11.65,"n":108,"o":11.65,"t":"2026-10-21T14:45:00Z","v":17426,"vw":11.665986},{"c":11.7,"h":11.715,"l":11.68,"n":83,"o":11.69,"t":"2026-10-21T14:50:00Z","v":11036,"vw":11.693018},{"c":11.68,"h":11.7199,"l":11.68,"n":58,"o":11.7,"t":"2026-10-21T14:55:00Z","v":2398,"vw":11.708669},{"c":11.68,"h":11.7,"l":11.67,"n":82,"o":11.685,"t":"2026-10-21T15:00:00Z","v":21570,"vw":11.681033},{"c":11.64,"h":11.675,"l":11.6317,"n":134,"o":11.675,"t":"2026-10-21T15:05:00Z","v":20978,"vw":11.650159},{"c":11.645,"h":11.655,"l":11.63,"n":98,"o":11.65,"t":"2026-10-21T15:10:00Z","v":22242,"vw":11.644416},{"c":11.65,"h":11.665,"l":11.61,"n":347,"o":11.65,"t":"2026-10-21T15:15:00Z","v":20788,"vw":11.639738},{"c":11.655,"h":11.66,"l":11.655,"n":30,"o":11.66,"t":"2026-10-21T15:20:00Z","v":3416,"vw":11.659506},{"c":11.635,"h":11.6513,"l":11.62,"n":56,"o":11.6513,"t":"2026-10-21T15:25:00Z","v":5230,"vw":11.648012},{"c":11.62,"h":11.635,"l":11.62,"n":34,"o":11.635,"t":"2026-10-21T15:30:00Z","v":938,"vw":11.631875},{"c":11.62,"h":11.63,"l":11.61,"n":189,"o":11.62,"t":"2026-10-21T15:35:00Z","v":16202,"vw":11.618763},{"c":11.61,"h":11.62,"l":11.61,"n":62,"o":11.62,"t":"2026-10-21T15:40:00Z","v":1485,"vw":11.615961},{"c":11.58,"h":11.6,"l":11.58,"n":65,"o":11.6,"t":"2026-10-21T15:45:00Z","v":10352,"vw":11.58827},{"c":11.57,"h":11.58,"l":11.555,"n":142,"o":11.58,"t":"2026-10-21T15:50:00Z","v":7756,"vw":11.571919},{"c":11.55,"h":11.56,"l":11.54,"n":72,"o":11.56,"t":"2026-10-21T15:55:00Z","v":3577,"vw":11.5526},{"c":11.56,"h":11.56,"l":11.559,"n":18,"o":11.559,"t":"2026-10-21T16:00:00Z","v":569,"vw":11.55975},{"c":11.5499,"h":11.56,"l":11.515,"n":107,"o":11.56,"t":"2026-10-21T16:05:00Z","v":7100,"vw":11.539079},{"c":11.55,"h":11.56,"l":11.55,"n":31,"o":11.55,"t":"2026-10-21T16:10:00Z","v":2401,"vw":11.550768},{"c":11.525,"h":11.55,"l":11.5104,"n":104,"o":11.55,"t":"2026-10-21T16:15:00Z","v":6344,"vw":11.532367},{"c":11.54,"h":11.54,"l":11.52,"n":58,"o":11.525,"t":"2026-10-21T16:20:00Z","v":2964,"vw":11.527935},{"c":11.53,"h":11.55,"l":11.53,"n":40,"o":11.54,"t":"2026-10-21T16:25:00Z","v":1731,"vw":11.53673},{"c":11.5,"h":11.52,"l":11.5,"n":502,"o":11.52,"t":"2026-10-21T16:30:00Z","v":34617,"vw":11.515682},{"c":11.51,"h":11.52,"l":11.48,"n":297,"o":11.5,"t":"2026-10-21T16:35:00Z","v":18945,"vw":11.494778},{"c":11.48,"h":11.49,"l":11.48,"n":75,"o":11.49,"t":"2026-10-21T16:40:00Z","v":3142,"vw":11.482149},{"c":11.49,"h":11.49,"l":11.48,"n":42,"o":11.48,"t":"2026-10-21T16:45:00Z","v":2786,"vw":11.488412},{"c":11.49,"h":11.49,"l":11.4823,"n":27,"o":11.49,"t":"2026-10-21T16:50:00Z","v":903,"vw":11.488872},{"c":11.49,"h":11.495,"l":11.49,"n":22,"o":11.49,"t":"2026-10-21T16:55:00Z","v":946,"vw":11.491117},{"c":11.48,"h":11.49,"l":11.47,"n":132,"o":11.49,"t":"2026-10-21T17:00:00Z","v":6528,"vw":11.477822},{"c":11.5,"h":11.51,"l":11.475,"n":106,"o":11.475,"t":"2026-10-21T17:05:00Z","v":7222,"vw":11.492038},{"c":11.51,"h":11.525,"l":11.5,"n":54,"o":11.5,"t":"2026-10-21T17:10:00Z","v":3315,"vw":11.513283},{"c":11.5,"h":11.51,"l":11.5,"n":84,"o":11.505,"t":"2026-10-21T17:15:00Z","v":2111,"vw":11.504619},{"c":11.515,"h":11.515,"l":11.51,"n":33,"o":11.51,"t":"2026-10-21T17:25:00Z","v":1187,"vw":11.514187},{"c":11.52,"h":11.52,"l":11.4925,"n":96,"o":11.515,"t":"2026-10-21T17:30:00Z","v":9206,"vw":11.508132},{"c":11.51,"h":11.52,"l":11.51,"n":86,"o":11.52,"t":"2026-10-21T17:35:00Z","v":2652,"vw":11.512208},{"c":11.51,"h":11.51,"l":11.505,"n":33,"o":11.505,"t":"2026-10-21T17:40:00Z","v":1109,"vw":11.505665},{"c":11.505,"h":11.51,"l":11.5001,"n":34,"o":11.51,"t":"2026-10-21T17:45:00Z","v":3451,"vw":11.508976},{"c":11.51,"h":11.515,"l":11.505,"n":49,"o":11.51,"t":"2026-10-21T17:50:00Z","v":2391,"vw":11.509954},{"c":11.51,"h":11.51,"l":11.505,"n":38,"o":11.51,"t":"2026-10-21T17:55:00Z","v":1370,"vw":11.509334},{"c":11.51,"h":11.51,"l":11.51,"n":15,"o":11.51,"t":"2026-10-21T18:00:00Z","v":608,"vw":11.51},{"c":11.51,"h":11.515,"l":11.505,"n":38,"o":11.505,"t":"2026-10-21T18:05:00Z","v":1713,"vw":11.509138},{"c":11.55,"h":11.57,"l":11.5,"n":171,"o":11.5,"t":"2026-10-21T18:10:00Z","v":12671,"vw":11.527143},{"c":11.555,"h":11.555,"l":11.55,"n":83,"o":11.555,"t":"2026-10-21T18:15:00Z","v":3978,"vw":11.551085},{"c":11.55,"h":11.55,"l":11.55,"n":20,"o":11.55,"t":"2026-10-21T18:20:00Z","v":958,"vw":11.55},{"c":11.555,"h":11.555,"l":11.55,"n":47,"o":11.55,"t":"2026-10-21T18:25:00Z","v":1933,"vw":11.552755},{"c":11.55,"h":11.55,"l":11.55,"n":11,"o":11.55,"t":"2026-10-21T18:30:00Z","v":368,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":58,"o":11.55,"t":"2026-10-21T18:35:00Z","v":1700,"vw":11.55},{"c":11.55,"h":11.555,"l":11.55,"n":22,"o":11.5501,"t":"2026-10-21T18:40:00Z","v":1311,"vw":11.550551},{"c":11.55,"h":11.55,"l":11.54,"n":116,"o":11.55,"t":"2026-10-21T18:45:00Z","v":7333,"vw":11.549815},{"c":11.55,"h":11.55,"l":11.55,"n":43,"o":11.55,"t":"2026-10-21T18:50:00Z","v":1899,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":147,"o":11.55,"t":"2026-10-21T18:55:00Z","v":15720,"vw":11.55},{"c":11.54,"h":11.555,"l":11.54,"n":221,"o":11.55,"t":"2026-10-21T19:00:00Z","v":15210,"vw":11.549018},{"c":11.545,"h":11.56,"l":11.545,"n":55,"o":11.55,"t":"2026-10-21T19:05:00Z","v":2797,"vw":11.548634},{"c":11.545,"h":11.56,"l":11.5375,"n":263,"o":11.545,"t":"2026-10-21T19:10:00Z","v":15592,"vw":11.552154},{"c":11.57,"h":11.57,"l":11.545,"n":120,"o":11.545,"t":"2026-10-21T19:15:00Z","v":6600,"vw":11.560748},{"c":11.565,"h":11.58,"l":11.55,"n":64,"o":11.5799,"t":"2026-10-21T19:20:00Z","v":8395,"vw":11.569163},{"c":11.56,"h":11.57,"l":11.56,"n":82,"o":11.57,"t":"2026-10-21T19:25:00Z","v":3425,"vw":11.561263},{"c":11.56,"h":11.56,"l":11.555,"n":74,"o":11.555,"t":"2026-10-21T19:30:00Z","v":3638,"vw":11.559809},{"c":11.56,"h":11.565,"l":11.55,"n":159,"o":11.55,"t":"2026-10-21T19:35:00Z","v":6338,"vw":11.558709},{"c":11.575,"h":11.575,"l":11.56,"n":122,"o":11.56,"t":"2026-10-21T19:40:00Z","v":5420,"vw":11.568869},{"c":11.58,"h":11.585,"l":11.565,"n":104,"o":11.57,"t":"2026-10-21T19:45:00Z","v":6420,"vw":11.571989},{"c":11.565,"h":11.595,"l":11.56,"n":214,"o":11.57,"t":"2026-10-21T19:50:00Z","v":12253,"vw":11.579408},{"c":11.56,"h":11.575,"l":11.54,"n":789,"o":11.57,"t":"2026-10-21T19:55:00Z","v":51913,"vw":11.560888},{"c":11.55,"h":11.6,"l":11.55,"n":27,"o":11.55,"t":"2026-10-21T20:00:00Z","v":127312,"vw":11.55184},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-22T09:25:00Z","v":172,"vw":11.6},{"c":11.5955,"h":11.75,"l":11.5955,"n":5,"o":11.65,"t":"2026-10-22T13:30:00Z","v":9274,"vw":11.650641},{"c":11.75,"h":11.75,"l":11.66,"n":32,"o":11.66,"t":"2026-10-22T13:35:00Z","v":3326,"vw":11.68841},{"c":11.75,"h":11.78,"l":11.66,"n":18,"o":11.66,"t":"2026-10-22T13:45:00Z","v":1231,"vw":11.743333},{"c":11.74,"h":11.76,"l":11.74,"n":19,"o":11.76,"t":"2026-10-22T13:50:00Z","v":764,"vw":11.75},{"c":11.74,"h":11.74,"l":11.74,"n":9,"o":11.74,"t":"2026-10-22T13:55:00Z","v":182,"vw":11.74},{"c":11.77,"h":11.77,"l":11.755,"n":25,"o":11.755,"t":"2026-10-22T14:00:00Z","v":1365,"vw":11.7685},{"c":11.7513,"h":11.78,"l":11.7513,"n":50,"o":11.77,"t":"2026-10-22T14:05:00Z","v":6102,"vw":11.754692},{"c":11.775,"h":11.78,"l":11.77,"n":33,"o":11.77,"t":"2026-10-22T14:10:00Z","v":1101,"vw":11.775809},{"c":11.77,"h":11.82,"l":11.77,"n":89,"o":11.79,"t":"2026-10-22T14:15:00Z","v":3427,"vw":11.798229},{"c":11.76,"h":11.79,"l":11.74,"n":60,"o":11.785,"t":"2026-10-22T14:20:00Z","v":2722,"vw":11.761914},{"c":11.74,"h":11.765,"l":11.73,"n":47,"o":11.765,"t":"2026-10-22T14:25:00Z","v":1788,"vw":11.741043},{"c":11.7,"h":11.76,"l":11.67,"n":127,"o":11.75,"t":"2026-10-22T14:30:00Z","v":21028,"vw":11.689591},{"c":11.685,"h":11.69,"l":11.67,"n":69,"o":11.69,"t":"2026-10-22T14:35:00Z","v":7418,"vw":11.673159},{"c":11.705,"h":11.71,"l":11.68,"n":90,"o":11.68,"t":"2026-10-22T14:40:00Z","v":4056,"vw":11.685982},{"c":11.71,"h":11.72,"l":11.7,"n":107,"o":11.705,"t":"2026-10-22T14:45:00Z","v":4869,"vw":11.709282},{"c":11.74,"h":11.74,"l":11.72,"n":69,"o":11.72,"t":"2026-10-22T14:50:00Z","v":2553,"vw":11.726886},{"c":11.75,"h":11.75,"l":11.75,"n":36,"o":11.75,"t":"2026-10-22T14:55:00Z","v":1729,"vw":11.75},{"c":11.77,"h":11.77,"l":11.75,"n":84,"o":11.75,"t":"2026-10-22T15:00:00Z","v":3218,"vw":11.759969},{"c":11.78,"h":11.78,"l":11.765,"n":65,"o":11.765,"t":"2026-10-22T15:05:00Z","v":1590,"vw":11.775972},{"c":11.82,"h":11.82,"l":11.78,"n":90,"o":11.78,"t":"2026-10-22T15:10:00Z","v":2701,"vw":11.799578},{"c":11.785,"h":11.82,"l":11.785,"n":136,"o":11.82,"t":"2026-10-22T15:15:00Z","v":4968,"vw":11.802603},{"c":11.82,"h":11.82,"l":11.795,"n":56,"o":11.8,"t":"2026-10-22T15:20:00Z","v":7931,"vw":11.79686},{"c":11.8,"h":11.83,"l":11.8,"n":97,"o":11.819,"t":"2026-10-22T15:25:00Z","v":5180,"vw":11.809843},{"c":11.8,"h":11.8,"l":11.79,"n":71,"o":11.795,"t":"2026-10-22T15:30:00Z","v":2150,"vw":11.797799},{"c":11.77,"h":11.79,"l":11.77,"n":51,"o":11.79,"t":"2026-10-22T15:35:00Z","v":1730,"vw":11.777268},{"c":11.775,"h":11.785,"l":11.77,"n":40,"o":11.785,"t":"2026-10-22T15:40:00Z","v":1094,"vw":11.775971},{"c":11.78,"h":11.78,"l":11.77,"n":86,"o":11.77,"t":"2026-10-22T15:45:00Z","v":3340,"vw":11.776218},{"c":11.8,"h":11.8,"l":11.78,"n":57,"o":11.78,"t":"2026-10-22T15:50:00Z","v":2983,"vw":11.793381},{"c":11.82,"h":11.82,"l":11.79,"n":68,"o":11.79,"t":"2026-10-22T15:55:00Z","v":1924,"vw":11.803333},{"c":11.82,"h":11.82,"l":11.82,"n":43,"o":11.82,"t":"2026-10-22T16:00:00Z","v":1270,"vw":11.82},{"c":11.83,"h":11.835,"l":11.83,"n":90,"o":11.83,"t":"2026-10-22T16:05:00Z","v":2628,"vw":11.830654},{"c":11.83,"h":11.83,"l":11.83,"n":50,"o":11.83,"t":"2026-10-22T16:10:00Z","v":1217,"vw":11.83},{"c":11.87,"h":11.87,"l":11.83,"n":259,"o":11.83,"t":"2026-10-22T16:15:00Z","v":14795,"vw":11.838884},{"c":11.88,"h":11.9,"l":11.86,"n":102,"o":11.865,"t":"2026-10-22T16:20:00Z","v":3635,"vw":11.874223},{"c":11.87,"h":11.88,"l":11.87,"n":62,"o":11.88,"t":"2026-10-22T16:25:00Z","v":3166,"vw":11.870995},{"c":11.89,"h":11.89,"l":11.87,"n":78,"o":11.88,"t":"2026-10-22T16:30:00Z","v":2859,"vw":11.8725},{"c":11.86,"h":11.875,"l":11.855,"n":98,"o":11.87,"t":"2026-10-22T16:35:00Z","v":5444,"vw":11.86824},{"c":11.895,"h":11.895,"l":11.86,"n":77,"o":11.86,"t":"2026-10-22T16:40:00Z","v":2491,"vw":11.877002},{"c":11.9,"h":11.91,"l":11.89,"n":74,"o":11.895,"t":"2026-10-22T16:45:00Z","v":3255,"vw":11.90026},{"c":11.8823,"h":11.9,"l":11.8823,"n":162,"o":11.9,"t":"2026-10-22T16:50:00Z","v":6514,"vw":11.890472},{"c":11.85,"h":11.89,"l":11.85,"n":128,"o":11.89,"t":"2026-10-22T16:55:00Z","v":5499,"vw":11.873143},{"c":11.82,"h":11.86,"l":11.82,"n":76,"o":11.85,"t":"2026-10-22T17:00:00Z","v":2323,"vw":11.847295},{"c":11.79,"h":11.81,"l":11.78,"n":177,"o":11.81,"t":"2026-10-22T17:05:00Z","v":9584,"vw":11.785622},{"c":11.82,"h":11.825,"l":11.79,"n":97,"o":11.8,"t":"2026-10-22T17:10:00Z","v":3886,"vw":11.807192},{"c":11.78,"h":11.815,"l":11.78,"n":99,"o":11.81,"t":"2026-10-22T17:15:00Z","v":3501,"vw":11.797854},{"c":11.76,"h":11.77,"l":11.755,"n":70,"o":11.77,"t":"2026-10-22T17:20:00Z","v":3180,"vw":11.761864},{"c":11.77,"h":11.78,"l":11.76,"n":36,"o":11.77,"t":"2026-10-22T17:25:00Z","v":1313,"vw":11.77},{"c":11.775,"h":11.775,"l":11.77,"n":35,"o":11.77,"t":"2026-10-22T17:30:00Z","v":1334,"vw":11.771087},{"c":11.785,"h":11.79,"l":11.775,"n":76,"o":11.775,"t":"2026-10-22T17:35:00Z","v":2214,"vw":11.780003},{"c":11.78,"h":11.795,"l":11.78,"n":144,"o":11.785,"t":"2026-10-22T17:40:00Z","v":6570,"vw":11.789868},{"c":11.74,"h":11.77,"l":11.74,"n":110,"o":11.77,"t":"2026-10-22T17:45:00Z","v":4666,"vw":11.75247},{"c":11.765,"h":11.77,"l":11.74,"n":136,"o":11.74,"t":"2026-10-22T17:50:00Z","v":8252,"vw":11.760237},{"c":11.77,"h":11.77,"l":11.76,"n":87,"o":11.77,"t":"2026-10-22T17:55:00Z","v":2576,"vw":11.764615},{"c":11.775,"h":11.785,"l":11.77,"n":162,"o":11.77,"t":"2026-10-22T18:00:00Z","v":6414,"vw":11.776932},{"c":11.775,"h":11.78,"l":11.77,"n":100,"o":11.77,"t":"2026-10-22T18:05:00Z","v":4143,"vw":11.771799},{"c":11.78,"h":11.79,"l":11.775,"n":85,"o":11.775,"t":"2026-10-22T18:10:00Z","v":2581,"vw":11.780333},{"c":11.79,"h":11.8,"l":11.78,"n":187,"o":11.78,"t":"2026-10-22T18:15:00Z","v":6715,"vw":11.790988},{"c":11.77,"h":11.8,"l":11.77,"n":194,"o":11.79,"t":"2026-10-22T18:20:00Z","v":6086,"vw":11.787996},{"c":11.765,"h":11.78,"l":11.765,"n":101,"o":11.78,"t":"2026-10-22T18:25:00Z","v":2626,"vw":11.76875},{"c":11.76,"h":11.78,"l":11.75,"n":161,"o":11.77,"t":"2026-10-22T18:30:00Z","v":6124,"vw":11.761803},{"c":11.75,"h":11.76,"l":11.75,"n":76,"o":11.76,"t":"2026-10-22T18:35:00Z","v":2223,"vw":11.755455},{"c":11.76,"h":11.76,"l":11.74,"n":159,"o":11.75,"t":"2026-10-22T18:40:00Z","v":5720,"vw":11.746745},{"c":11.76,"h":11.76,"l":11.76,"n":79,"o":11.76,"t":"2026-10-22T18:45:00Z","v":3274,"vw":11.76},{"c":11.75,"h":11.77,"l":11.72,"n":198,"o":11.77,"t":"2026-10-22T18:50:00Z","v":8179,"vw":11.739295},{"c":11.75,"h":11.76,"l":11.74,"n":131,"o":11.74,"t":"2026-10-22T18:55:00Z","v":5166,"vw":11.749684},{"c":11.78,"h":11.78,"l":11.75,"n":135,"o":11.75,"t":"2026-10-22T19:00:00Z","v":4998,"vw":11.764616},{"c":11.765,"h":11.8,"l":11.76,"n":191,"o":11.77,"t":"2026-10-22T19:05:00Z","v":10399,"vw":11.786833},{"c":11.76,"h":11.77,"l":11.76,"n":131,"o":11.765,"t":"2026-10-22T19:10:00Z","v":7030,"vw":11.766905},{"c":11.77,"h":11.77,"l":11.74,"n":212,"o":11.76,"t":"2026-10-22T19:15:00Z","v":8853,"vw":11.75445},{"c":11.775,"h":11.78,"l":11.76,"n":155,"o":11.76,"t":"2026-10-22T19:20:00Z","v":6443,"vw":11.771284},{"c":11.76,"h":11.78,"l":11.76,"n":203,"o":11.76,"t":"2026-10-22T19:25:00Z","v":7457,"vw":11.765729},{"c":11.78,"h":11.79,"l":11.74,"n":266,"o":11.76,"t":"2026-10-22T19:30:00Z","v":10927,"vw":11.759764},{"c":11.79,"h":11.795,"l":11.77,"n":164,"o":11.78,"t":"2026-10-22T19:35:00Z","v":6313,"vw":11.783082},{"c":11.81,"h":11.81,"l":11.785,"n":596,"o":11.795,"t":"2026-10-22T19:40:00Z","v":36337,"vw":11.801034},{"c":11.8,"h":11.81,"l":11.78,"n":199,"o":11.8031,"t":"2026-10-22T19:45:00Z","v":10516,"vw":11.794624},{"c":11.815,"h":11.815,"l":11.79,"n":395,"o":11.8,"t":"2026-10-22T19:50:00Z","v":22325,"vw":11.801272},{"c":11.82,"h":11.84,"l":11.8,"n":939,"o":11.81,"t":"2026-10-22T19:55:00Z","v":56806,"vw":11.821198},{"c":11.82,"h":11.82,"l":11.82,"n":11,"o":11.82,"t":"2026-10-22T20:00:00Z","v":113321,"vw":11.82}],"history":[{"c":11.93,"h":12.28,"l":11.89,"n":3715,"o":12.2,"t":"2024-10-21T04:00:00Z","v":223048,"vw":11.981953},{"c":12.04,"h":12.05,"l":11.7,"n":5128,"o":11.89,"t":"2024-10-22T04:00:00Z","v":330832,"vw":11.936954},{"c":12.14,"h":12.2,"l":11.975,"n":4135,"o":11.99,"t":"2024-10-23T04:00:00Z","v":218475,"vw":12.114211},{"c":11.98,"h":12.12,"l":11.85,"n":3129,"o":12.12,"t":"2024-10-24T04:00:00Z","v":146272,"vw":11.98058},{"c":11.75,"h":12.1392,"l":11.74,"n":3548,"o":12.03,"t":"2024-10-25T04:00:00Z","v":124172,"vw":11.861625},{"c":11.95,"h":11.995,"l":11.785,"n":2807,"o":11.82,"t":"2024-10-28T04:00:00Z","v":157933,"vw":11.91179},{"c":11.93,"h":11.94,"l":11.75,"n":3493,"o":11.85,"t":"2024-10-29T04:00:00Z","v":150721,"vw":11.885126},{"c":11.93,"h":11.97,"l":11.78,"n":4930,"o":11.89,"t":"2024-10-30T04:00:00Z","v":189374,"vw":11.915238},{"c":11.8,"h":12.01,"l":11.79,"n":2516,"o":11.93,"t":"2024-10-31T04:00:00Z","v":178924,"vw":11.866767},{"c":11.95,"h":11.99,"l":11.79,"n":3945,"o":11.85,"t":"2024-11-01T04:00:00Z","v":227908,"vw":11.929818},{"c":12.13,"h":12.18,"l":11.83,"n":4027,"o":11.83,"t":"2024-11-04T05:00:00Z","v":185432,"vw":12.061718},{"c":13.35,"h":13.77,"l":13.085,"n":7849,"o":13.61,"t":"2024-11-05T05:00:00Z","v":681235,"vw":13.292623},{"c":14.1,"h":14.17,"l":13.69,"n":10785,"o":13.87,"t":"2024-11-06T05:00:00Z","v":793861,"vw":14.00943},{"c":13.62,"h":14.17,"l":13.58,"n":5813,"o":14.06,"t":"2024-11-07T05:00:00Z","v":289252,"vw":13.727218},{"c":13.65,"h":13.75,"l":13.495,"n":4155,"o":13.59,"t":"2024-11-08T05:00:00Z","v":207625,"vw":13.650946},{"c":13.73,"h":13.83,"l":13.6439,"n":3954,"o":13.82,"t":"2024-11-11T05:00:00Z","v":206914,"vw":13.724062},{"c":13.64,"h":13.73,"l":13.56,"n":4594,"o":13.73,"t":"2024-11-12T05:00:00Z","v":224020,"vw":13.630446},{"c":13.55,"h":13.75,"l":13.44,"n":4294,"o":13.69,"t":"2024-11-13T05:00:00Z","v":349963,"vw":13.591537},{"c":13.46,"h":13.63,"l":13.33,"n":4047,"o":13.63,"t":"2024-11-14T05:00:00Z","v":192320,"vw":13.417946},{"c":13.19,"h":13.53,"l":13.08,"n":4475,"o":13.53,"t":"2024-11-15T05:00:00Z","v":221713,"vw":13.187533},{"c":13.16,"h":13.32,"l":13.105,"n":4897,"o":13.25,"t":"2024-11-18T05:00:00Z","v":165951,"vw":13.176818},{"c":13.12,"h":13.17,"l":12.9744,"n":4201,"o":13.06,"t":"2024-11-19T05:00:00Z","v":125415,"vw":13.108265},{"c":12.99,"h":13.11,"l":12.96,"n":4130,"o":13.06,"t":"2024-11-20T05:00:00Z","v":141762,"vw":12.999738},{"c":13.08,"h":13.24,"l":12.94,"n":3994,"o":13.01,"t":"2024-11-21T05:00:00Z","v":133551,"vw":13.073183},{"c":13.09,"h":13.32,"l":12.98,"n":5467,"o":13.16,"t":"2024-11-22T05:00:00Z","v":172570,"vw":13.103424},{"c":12.97,"h":13.378,"l":12.95,"n":3945,"o":13.18,"t":"2024-11-25T05:00:00Z","v":160538,"vw":13.07103},{"c":13.04,"h":13.085,"l":12.622,"n":6832,"o":12.88,"t":"2024-11-26T05:00:00Z","v":269962,"vw":13.005655},{"c":13,"h":13.19,"l":12.905,"n":4105,"o":13.13,"t":"2024-11-27T05:00:00Z","v":197368,"vw":13.025374},{"c":13.3,"h":13.4,"l":13.11,"n":3918,"o":13.11,"t":"2024-11-29T05:00:00Z","v":177942,"vw":13.264668},{"c":13.43,"h":13.49,"l":13.22,"n":6765,"o":13.3,"t":"2024-12-02T05:00:00Z","v":255680,"vw":13.380176},{"c":13.2,"h":13.43,"l":13.1,"n":4725,"o":13.43,"t":"2024-12-03T05:00:00Z","v":174530,"vw":13.194658},{"c":12.73,"h":13.4,"l":12.68,"n":4404,"o":13.16,"t":"2024-12-04T05:00:00Z","v":227654,"vw":12.908048},{"c":12.61,"h":12.7988,"l":12.47,"n":5499,"o":12.65,"t":"2024-12-05T05:00:00Z","v":229523,"vw":12.595309},{"c":12.67,"h":12.71,"l":12.5,"n":3526,"o":12.71,"t":"2024-12-06T05:00:00Z","v":154879,"vw":12.632901},{"c":12.87,"h":12.89,"l":12.68,"n":3334,"o":12.76,"t":"2024-12-09T05:00:00Z","v":154212,"vw":12.834085},{"c":13.3,"h":13.31,"l":12.73,"n":5321,"o":12.86,"t":"2024-12-10T05:00:00Z","v":164603,"vw":13.169317},{"c":13.27,"h":13.45,"l":13.12,"n":4658,"o":13.39,"t":"2024-12-11T05:00:00Z","v":201355,"vw":13.29051},{"c":13.23,"h":13.315,"l":13.1142,"n":5124,"o":13.3,"t":"2024-12-12T05:00:00Z","v":188300,"vw":13.218996},{"c":13.16,"h":13.22,"l":12.89,"n":5077,"o":13.18,"t":"2024-12-13T05:00:00Z","v":151907,"vw":13.109362},{"c":13.21,"h":13.44,"l":13.14,"n":4086,"o":13.25,"t":"2024-12-16T05:00:00Z","v":173367,"vw":13.227282},{"c":13.18,"h":13.27,"l":13.035,"n":3967,"o":13.19,"t":"2024-12-17T05:00:00Z","v":188492,"vw":13.171509},{"c":12.6,"h":13.25,"l":12.6,"n":6217,"o":13.25,"t":"2024-12-18T05:00:00Z","v":299401,"vw":12.845428},{"c":12.32,"h":12.78,"l":12.21,"n":8687,"o":12.62,"t":"2024-12-19T05:00:00Z","v":593592,"vw":12.373309},{"c":14.45,"h":15.25,"l":13.74,"n":24806,"o":14.01,"t":"2024-12-20T05:00:00Z","v":2712309,"vw":14.735825},{"c":14.44,"h":15.2322,"l":14.39,"n":11255,"o":14.6,"t":"2024-12-23T05:00:00Z","v":551791,"vw":14.639552},{"c":14.39,"h":14.5,"l":13.995,"n":5554,"o":14.32,"t":"2024-12-24T05:00:00Z","v":288475,"vw":14.269663},{"c":14.45,"h":14.885,"l":14.41,"n":9208,"o":14.55,"t":"2024-12-26T05:00:00Z","v":622577,"vw":14.539778},{"c":14.25,"h":14.56,"l":13.85,"n":7724,"o":14.45,"t":"2024-12-27T05:00:00Z","v":437649,"vw":14.188935},{"c":14.44,"h":14.54,"l":14.17,"n":8123,"o":14.3,"t":"2024-12-30T05:00:00Z","v":581682,"vw":14.394169},{"c":14.37,"h":14.502,"l":14.3358,"n":5366,"o":14.42,"t":"2024-12-31T05:00:00Z","v":309860,"vw":14.423576},{"c":14.18,"h":14.49,"l":14,"n":7035,"o":14.49,"t":"2025-01-02T05:00:00Z","v":504152,"vw":14.165724},{"c":14.1,"h":14.2751,"l":14.02,"n":7879,"o":14.16,"t":"2025-01-03T05:00:00Z","v":594077,"vw":14.118682},{"c":13.2,"h":14.21,"l":13.18,"n":8383,"o":14.21,"t":"2025-01-06T05:00:00Z","v":489892,"vw":13.447476},{"c":12.81,"h":13.4123,"l":12.77,"n":7598,"o":13.18,"t":"2025-01-07T05:00:00Z","v":393632,"vw":12.868605},{"c":12.48,"h":12.7399,"l":12.45,"n":7201,"o":12.69,"t":"2025-01-08T05:00:00Z","v":368870,"vw":12.528829},{"c":12.13,"h":12.42,"l":11.98,"n":6787,"o":12.27,"t":"2025-01-10T05:00:00Z","v":414407,"vw":12.127835},{"c":12.25,"h":12.28,"l":12,"n":5487,"o":12.03,"t":"2025-01-13T05:00:00Z","v":401435,"vw":12.2179},{"c":12.33,"h":12.38,"l":12.11,"n":5333,"o":12.26,"t":"2025-01-14T05:00:00Z","v":276644,"vw":12.27345},{"c":12.34,"h":12.595,"l":12.18,"n":7191,"o":12.51,"t":"2025-01-15T05:00:00Z","v":362273,"vw":12.342391},{"c":12.53,"h":12.55,"l":12.25,"n":6615,"o":12.35,"t":"2025-01-16T05:00:00Z","v":313261,"vw":12.427686},{"c":12.49,"h":12.65,"l":12.33,"n":6055,"o":12.58,"t":"2025-01-17T05:00:00Z","v":262481,"vw":12.476341},{"c":12.41,"h":12.61,"l":12.262,"n":7519,"o":12.53,"t":"2025-01-21T05:00:00Z","v":366319,"vw":12.396351},{"c":11.92,"h":12.3999,"l":11.9,"n":6773,"o":12.35,"t":"2025-01-22T05:00:00Z","v":354100,"vw":11.991983},{"c":12.06,"h":12.06,"l":11.78,"n":5931,"o":11.86,"t":"2025-01-23T05:00:00Z","v":354545,"vw":11.987173},{"c":12.08,"h":12.23,"l":11.83,"n":7583,"o":12.06,"t":"2025-01-24T05:00:00Z","v":331573,"vw":12.031392},{"c":12.42,"h":12.705,"l":12.045,"n":5302,"o":12.13,"t":"2025-01-27T05:00:00Z","v":286205,"vw":12.413555},{"c":12.09,"h":12.57,"l":12.03,"n":5228,"o":12.37,"t":"2025-01-28T05:00:00Z","v":211909,"vw":12.182026},{"c":12.05,"h":12.1,"l":11.815,"n":6859,"o":12.06,"t":"2025-01-29T05:00:00Z","v":303356,"vw":12.013708},{"c":11.97,"h":12.175,"l":11.88,"n":3434,"o":12.1,"t":"2025-01-30T05:00:00Z","v":169946,"vw":11.992472},{"c":11.89,"h":12.165,"l":11.815,"n":4966,"o":12,"t":"2025-01-31T05:00:00Z","v":273690,"vw":11.936208},{"c":11.7,"h":11.89,"l":11.36,"n":5604,"o":11.48,"t":"2025-02-03T05:00:00Z","v":330905,"vw":11.675409},{"c":11.49,"h":11.79,"l":11.455,"n":5456,"o":11.65,"t":"2025-02-04T05:00:00Z","v":283895,"vw":11.551276},{"c":11.72,"h":11.7292,"l":11.435,"n":4640,"o":11.55,"t":"2025-02-05T05:00:00Z","v":269960,"vw":11.631667},{"c":11.62,"h":11.77,"l":11.57,"n":4672,"o":11.77,"t":"2025-02-06T05:00:00Z","v":282110,"vw":11.629681},{"c":11.39,"h":11.5705,"l":11.34,"n":3757,"o":11.47,"t":"2025-02-07T05:00:00Z","v":204739,"vw":11.41481},{"c":11.33,"h":11.46,"l":11.282,"n":4201,"o":11.39,"t":"2025-02-10T05:00:00Z","v":270096,"vw":11.338004},{"c":11.74,"h":11.79,"l":11.21,"n":5256,"o":11.27,"t":"2025-02-11T05:00:00Z","v":355741,"vw":11.596581},{"c":11.73,"h":11.745,"l":11.5656,"n":4012,"o":11.57,"t":"2025-02-12T05:00:00Z","v":290975,"vw":11.670889},{"c":11.8,"h":11.87,"l":11.6,"n":3275,"o":11.85,"t":"2025-02-13T05:00:00Z","v":214251,"vw":11.729694},{"c":12.04,"h":12.18,"l":11.76,"n":5990,"o":11.76,"t":"2025-02-14T05:00:00Z","v":566601,"vw":12.064392},{"c":12.08,"h":12.228,"l":11.925,"n":5014,"o":12.04,"t":"2025-02-18T05:00:00Z","v":229207,"vw":12.077069},{"c":11.98,"h":12.115,"l":11.88,"n":4770,"o":12,"t":"2025-02-19T05:00:00Z","v":272084,"vw":12.010506},{"c":12.32,"h":12.39,"l":11.835,"n":4528,"o":11.93,"t":"2025-02-20T05:00:00Z","v":270049,"vw":12.25515},{"c":12.33,"h":12.6205,"l":12.32,"n":4545,"o":12.56,"t":"2025-02-21T05:00:00Z","v":297864,"vw":12.434001},{"c":12.25,"h":12.5,"l":12.2,"n":4848,"o":12.41,"t":"2025-02-24T05:00:00Z","v":301240,"vw":12.307832},{"c":12.43,"h":12.495,"l":12.23,"n":4617,"o":12.32,"t":"2025-02-25T05:00:00Z","v":210068,"vw":12.422946},{"c":12.31,"h":12.4133,"l":12.17,"n":4536,"o":12.39,"t":"2025-02-26T05:00:00Z","v":220791,"vw":12.293049},{"c":12.25,"h":12.3,"l":12.1,"n":3968,"o":12.24,"t":"2025-02-27T05:00:00Z","v":196785,"vw":12.239056},{"c":12.35,"h":12.36,"l":12.15,"n":3896,"o":12.31,"t":"2025-02-28T05:00:00Z","v":423267,"vw":12.315747},{"c":12.35,"h":12.54,"l":12.33,"n":5660,"o":12.47,"t":"2025-03-03T05:00:00Z","v":345967,"vw":12.414586},{"c":11.82,"h":12.35,"l":11.82,"n":5457,"o":12.26,"t":"2025-03-04T05:00:00Z","v":337569,"vw":12.024421},{"c":11.7,"h":12.2385,"l":11.56,"n":5372,"o":11.84,"t":"2025-03-05T05:00:00Z","v":259134,"vw":11.696656},{"c":11.68,"h":11.82,"l":11.49,"n":5607,"o":11.64,"t":"2025-03-06T05:00:00Z","v":267548,"vw":11.623045},{"c":11.96,"h":12.08,"l":11.62,"n":5264,"o":11.65,"t":"2025-03-07T05:00:00Z","v":271933,"vw":11.9543},{"c":11.81,"h":12.0641,"l":11.63,"n":8441,"o":11.97,"t":"2025-03-10T04:00:00Z","v":529657,"vw":11.830965},{"c":10.25,"h":10.74,"l":9.56,"n":18049,"o":10.32,"t":"2025-03-11T04:00:00Z","v":1416203,"vw":10.159125},{"c":10.38,"h":10.5,"l":10.0125,"n":7691,"o":10.3,"t":"2025-03-12T04:00:00Z","v":549378,"vw":10.318602},{"c":9.93,"h":10.54,"l":9.92,"n":8841,"o":10.4,"t":"2025-03-13T04:00:00Z","v":466968,"vw":10.093181},{"c":10.1,"h":10.185,"l":9.93,"n":5612,"o":9.93,"t":"2025-03-14T04:00:00Z","v":322504,"vw":10.078955},{"c":10.21,"h":10.2399,"l":10.07,"n":4884,"o":10.07,"t":"2025-03-17T04:00:00Z","v":269839,"vw":10.175444},{"c":10.02,"h":10.41,"l":10.005,"n":7209,"o":10.18,"t":"2025-03-18T04:00:00Z","v":500038,"vw":10.167212},{"c":10.13,"h":10.15,"l":9.95,"n":6669,"o":9.97,"t":"2025-03-19T04:00:00Z","v":386751,"vw":10.076467},{"c":10.05,"h":10.28,"l":9.95,"n":6922,"o":10.06,"t":"2025-03-20T04:00:00Z","v":391760,"vw":10.080817},{"c":9.76,"h":10.11,"l":9.71,"n":7115,"o":9.98,"t":"2025-03-21T04:00:00Z","v":880054,"vw":9.817511},{"c":9.81,"h":10.1,"l":9.74,"n":5560,"o":9.86,"t":"2025-03-24T04:00:00Z","v":242618,"vw":9.827001},{"c":9.79,"h":9.875,"l":9.71,"n":5843,"o":9.76,"t":"2025-03-25T04:00:00Z","v":289986,"vw":9.814246},{"c":9.82,"h":9.91,"l":9.76,"n":4779,"o":9.81,"t":"2025-03-26T04:00:00Z","v":202105,"vw":9.820185},{"c":10.27,"h":10.32,"l":9.85,"n":5917,"o":9.85,"t":"2025-03-27T04:00:00Z","v":329402,"vw":10.220266},{"c":10.12,"h":10.27,"l":10.09,"n":5101,"o":10.23,"t":"2025-03-28T04:00:00Z","v":338096,"vw":10.144616},{"c":10.48,"h":10.585,"l":9.935,"n":7616,"o":9.935,"t":"2025-03-31T04:00:00Z","v":582268,"vw":10.434226},{"c":10.49,"h":10.86,"l":10.32,"n":6028,"o":10.43,"t":"2025-04-01T04:00:00Z","v":413172,"vw":10.565065},{"c":10.18,"h":10.48,"l":10.16,"n":7745,"o":10.4,"t":"2025-04-02T04:00:00Z","v":492177,"vw":10.221878},{"c":10.35,"h":10.44,"l":9.94,"n":5867,"o":9.94,"t":"2025-04-03T04:00:00Z","v":309652,"vw":10.301275},{"c":10.1,"h":10.335,"l":10,"n":6647,"o":10.16,"t":"2025-04-04T04:00:00Z","v":291119,"vw":10.128069},{"c":10.04,"h":10.25,"l":9.76,"n":7867,"o":9.85,"t":"2025-04-07T04:00:00Z","v":349565,"vw":10.006827},{"c":9.78,"h":10.448,"l":9.67,"n":6320,"o":10.25,"t":"2025-04-08T04:00:00Z","v":303181,"vw":9.795574},{"c":10.02,"h":10.21,"l":9.6,"n":6659,"o":9.65,"t":"2025-04-09T04:00:00Z","v":379072,"vw":9.971844},{"c":9.74,"h":10.04,"l":9.6,"n":5954,"o":9.9,"t":"2025-04-10T04:00:00Z","v":310381,"vw":9.748172},{"c":9.96,"h":10.02,"l":9.66,"n":4753,"o":9.76,"t":"2025-04-11T04:00:00Z","v":234550,"vw":9.901263},{"c":10.21,"h":10.245,"l":9.98,"n":6264,"o":10,"t":"2025-04-14T04:00:00Z","v":211458,"vw":10.144146},{"c":10.05,"h":10.2698,"l":9.98,"n":4461,"o":10.16,"t":"2025-04-15T04:00:00Z","v":180497,"vw":10.058316},{"c":9.95,"h":10.1108,"l":9.88,"n":4452,"o":10.07,"t":"2025-04-16T04:00:00Z","v":202420,"vw":9.94735},{"c":10.2,"h":10.25,"l":9.96,"n":5729,"o":9.96,"t":"2025-04-17T04:00:00Z","v":325913,"vw":10.174571},{"c":10.29,"h":10.3352,"l":10.058,"n":5225,"o":10.12,"t":"2025-04-21T04:00:00Z","v":295395,"vw":10.268489},{"c":10.48,"h":10.54,"l":10.27,"n":3203,"o":10.36,"t":"2025-04-22T04:00:00Z","v":153792,"vw":10.444042},{"c":10.65,"h":10.67,"l":10.45,"n":3251,"o":10.57,"t":"2025-04-23T04:00:00Z","v":174037,"vw":10.59282},{"c":10.53,"h":10.64,"l":10.395,"n":5670,"o":10.45,"t":"2025-04-24T04:00:00Z","v":328433,"vw":10.539153},{"c":10.64,"h":10.64,"l":10.325,"n":3696,"o":10.52,"t":"2025-04-25T04:00:00Z","v":210953,"vw":10.529426},{"c":10.29,"h":10.665,"l":10.225,"n":4144,"o":10.6,"t":"2025-04-28T04:00:00Z","v":165280,"vw":10.320426},{"c":10.42,"h":10.42,"l":10.21,"n":4235,"o":10.25,"t":"2025-04-29T04:00:00Z","v":149026,"vw":10.365437},{"c":10.475,"h":10.56,"l":10.245,"n":3592,"o":10.4,"t":"2025-04-30T04:00:00Z","v":188258,"vw":10.46676},{"c":10.4,"h":10.43,"l":10.21,"n":3554,"o":10.43,"t":"2025-05-01T04:00:00Z","v":131594,"vw":10.384364},{"c":10.53,"h":10.57,"l":10.385,"n":3287,"o":10.47,"t":"2025-05-02T04:00:00Z","v":124207,"vw":10.510664},{"c":10.41,"h":10.53,"l":10.3511,"n":3318,"o":10.44,"t":"2025-05-05T04:00:00Z","v":128074,"vw":10.450999},{"c":10.37,"h":10.405,"l":10.275,"n":3437,"o":10.4,"t":"2025-05-06T04:00:00Z","v":152668,"vw":10.359593},{"c":10.25,"h":10.4,"l":10.23,"n":3309,"o":10.4,"t":"2025-05-07T04:00:00Z","v":151887,"vw":10.278556},{"c":10.36,"h":10.38,"l":10.18,"n":4533,"o":10.27,"t":"2025-05-08T04:00:00Z","v":209591,"vw":10.322622},{"c":10.38,"h":10.54,"l":10.3037,"n":3626,"o":10.34,"t":"2025-05-09T04:00:00Z","v":150746,"vw":10.419652},{"c":10.54,"h":10.61,"l":10.3,"n":3575,"o":10.61,"t":"2025-05-12T04:00:00Z","v":237399,"vw":10.50085},{"c":10.58,"h":10.69,"l":10.43,"n":4866,"o":10.62,"t":"2025-05-13T04:00:00Z","v":161043,"vw":10.560619},{"c":10.47,"h":10.58,"l":10.313,"n":5721,"o":10.58,"t":"2025-05-14T04:00:00Z","v":249526,"vw":10.460762},{"c":10.75,"h":10.765,"l":10.42,"n":4251,"o":10.46,"t":"2025-05-15T04:00:00Z","v":190659,"vw":10.678507},{"c":10.85,"h":10.861,"l":10.7,"n":3663,"o":10.72,"t":"2025-05-16T04:00:00Z","v":197916,"vw":10.812768},{"c":10.68,"h":10.785,"l":10.605,"n":4132,"o":10.76,"t":"2025-05-19T04:00:00Z","v":179784,"vw":10.692618},{"c":10.77,"h":10.78,"l":10.6304,"n":3435,"o":10.68,"t":"2025-05-20T04:00:00Z","v":132565,"vw":10.74244},{"c":10.44,"h":10.68,"l":10.41,"n":5032,"o":10.66,"t":"2025-05-21T04:00:00Z","v":184837,"vw":10.49872},{"c":10.22,"h":10.58,"l":10.1518,"n":4856,"o":10.58,"t":"2025-05-22T04:00:00Z","v":154382,"vw":10.242913},{"c":10.16,"h":10.195,"l":10,"n":4073,"o":10.15,"t":"2025-05-23T04:00:00Z","v":166597,"vw":10.158685},{"c":10.47,"h":10.5,"l":10.1927,"n":5310,"o":10.23,"t":"2025-05-27T04:00:00Z","v":186252,"vw":10.418893},{"c":10.83,"h":10.88,"l":10.52,"n":6642,"o":10.52,"t":"2025-05-28T04:00:00Z","v":346355,"vw":10.737403},{"c":10.96,"h":11.0599,"l":10.79,"n":6332,"o":10.87,"t":"2025-05-29T04:00:00Z","v":230387,"vw":10.918975},{"c":11.18,"h":11.5,"l":10.84,"n":8216,"o":10.92,"t":"2025-05-30T04:00:00Z","v":614889,"vw":11.230078},{"c":11.1,"h":11.255,"l":10.97,"n":8853,"o":11.15,"t":"2025-06-02T04:00:00Z","v":335884,"vw":11.136887},{"c":11.12,"h":11.35,"l":11,"n":7296,"o":11.04,"t":"2025-06-03T04:00:00Z","v":683797,"vw":11.146265},{"c":10.58,"h":11.28,"l":10.491,"n":9025,"o":11.28,"t":"2025-06-04T04:00:00Z","v":492945,"vw":10.745929},{"c":10.5,"h":10.595,"l":10.08,"n":9330,"o":10.5,"t":"2025-06-05T04:00:00Z","v":775487,"vw":10.422721},{"c":11.025,"h":11.26,"l":10.6094,"n":10519,"o":10.99,"t":"2025-06-06T04:00:00Z","v":766998,"vw":10.976439},{"c":11.5,"h":11.62,"l":11.03,"n":9659,"o":11.03,"t":"2025-06-09T04:00:00Z","v":654611,"vw":11.464819},{"c":11.5,"h":11.64,"l":11.34,"n":9246,"o":11.49,"t":"2025-06-10T04:00:00Z","v":621212,"vw":11.48578},{"c":11.52,"h":11.58,"l":11.465,"n":6077,"o":11.52,"t":"2025-06-11T04:00:00Z","v":423281,"vw":11.511952},{"c":12.14,"h":12.16,"l":11.4675,"n":8464,"o":11.58,"t":"2025-06-12T04:00:00Z","v":765952,"vw":11.902311},{"c":12.33,"h":12.375,"l":11.915,"n":9458,"o":11.95,"t":"2025-06-13T04:00:00Z","v":724810,"vw":12.268798},{"c":12.51,"h":12.6,"l":12.3,"n":10096,"o":12.37,"t":"2025-06-16T04:00:00Z","v":817464,"vw":12.46558},{"c":12.38,"h":12.64,"l":12.36,"n":8192,"o":12.45,"t":"2025-06-17T04:00:00Z","v":488618,"vw":12.456205},{"c":12.54,"h":12.67,"l":12.39,"n":7161,"o":12.41,"t":"2025-06-18T04:00:00Z","v":618498,"vw":12.555005},{"c":12.56,"h":12.7003,"l":12.46,"n":5852,"o":12.65,"t":"2025-06-20T04:00:00Z","v":608798,"vw":12.562073},{"c":12.26,"h":12.69,"l":12.15,"n":6026,"o":12.55,"t":"2025-06-23T04:00:00Z","v":336969,"vw":12.341788},{"c":12.33,"h":12.415,"l":12.05,"n":4889,"o":12.3,"t":"2025-06-24T04:00:00Z","v":258671,"vw":12.323136},{"c":12.02,"h":12.29,"l":11.94,"n":4908,"o":12.27,"t":"2025-06-25T04:00:00Z","v":238903,"vw":12.018394},{"c":11.85,"h":12.2618,"l":11.75,"n":5451,"o":12.08,"t":"2025-06-26T04:00:00Z","v":258281,"vw":11.867441},{"c":11.85,"h":11.915,"l":11.76,"n":5489,"o":11.88,"t":"2025-06-27T04:00:00Z","v":1009760,"vw":11.849831},{"c":11.72,"h":11.87,"l":11.53,"n":5570,"o":11.69,"t":"2025-06-30T04:00:00Z","v":359615,"vw":11.713316},{"c":11.98,"h":12.1,"l":11.57,"n":6273,"o":11.61,"t":"2025-07-01T04:00:00Z","v":296506,"vw":11.932271},{"c":12.02,"h":12.075,"l":11.89,"n":5780,"o":11.96,"t":"2025-07-02T04:00:00Z","v":333635,"vw":11.988437},{"c":12.08,"h":12.13,"l":11.93,"n":2745,"o":12.02,"t":"2025-07-03T04:00:00Z","v":119161,"vw":12.061976},{"c":11.83,"h":12.07,"l":11.755,"n":5340,"o":12.05,"t":"2025-07-07T04:00:00Z","v":275286,"vw":11.877522},{"c":11.98,"h":12.06,"l":11.76,"n":4614,"o":11.82,"t":"2025-07-08T04:00:00Z","v":261510,"vw":11.96415},{"c":12.05,"h":12.05,"l":11.8617,"n":4509,"o":12.04,"t":"2025-07-09T04:00:00Z","v":190660,"vw":11.988794},{"c":12.47,"h":12.505,"l":12,"n":4752,"o":12.03,"t":"2025-07-10T04:00:00Z","v":314757,"vw":12.362461},{"c":12.14,"h":12.465,"l":12.13,"n":4890,"o":12.37,"t":"2025-07-11T04:00:00Z","v":258322,"vw":12.230663},{"c":12.1,"h":12.235,"l":11.94,"n":4155,"o":12.1,"t":"2025-07-14T04:00:00Z","v":268273,"vw":12.07714},{"c":11.85,"h":12.21,"l":11.82,"n":5696,"o":12.08,"t":"2025-07-15T04:00:00Z","v":426059,"vw":11.917192},{"c":11.94,"h":12,"l":11.8,"n":5569,"o":11.84,"t":"2025-07-16T04:00:00Z","v":290816,"vw":11.904646},{"c":12.12,"h":12.17,"l":11.8401,"n":5295,"o":11.91,"t":"2025-07-17T04:00:00Z","v":267881,"vw":12.072801},{"c":12.07,"h":12.2,"l":12.02,"n":4246,"o":12.06,"t":"2025-07-18T04:00:00Z","v":209594,"vw":12.093628},{"c":12.02,"h":12.11,"l":12,"n":4929,"o":12.09,"t":"2025-07-21T04:00:00Z","v":173912,"vw":12.030538},{"c":12.22,"h":12.32,"l":12.02,"n":4022,"o":12.04,"t":"2025-07-22T04:00:00Z","v":177406,"vw":12.211288},{"c":12.39,"h":12.44,"l":12.17,"n":4400,"o":12.28,"t":"2025-07-23T04:00:00Z","v":177394,"vw":12.364522},{"c":12.16,"h":12.45,"l":12.02,"n":4073,"o":12.38,"t":"2025-07-24T04:00:00Z","v":182791,"vw":12.233903},{"c":12.05,"h":12.19,"l":11.99,"n":2744,"o":12.19,"t":"2025-07-25T04:00:00Z","v":126415,"vw":12.051668},{"c":12.1,"h":12.18,"l":11.99,"n":3195,"o":12.06,"t":"2025-07-28T04:00:00Z","v":131926,"vw":12.090963},{"c":12.19,"h":12.3098,"l":12.1121,"n":3950,"o":12.2,"t":"2025-07-29T04:00:00Z","v":218957,"vw":12.212436},{"c":12.31,"h":12.5004,"l":12.235,"n":6086,"o":12.29,"t":"2025-07-30T04:00:00Z","v":238098,"vw":12.333415},{"c":12.34,"h":12.405,"l":12.12,"n":6147,"o":12.19,"t":"2025-07-31T04:00:00Z","v":291089,"vw":12.321939},{"c":12.24,"h":12.37,"l":12.18,"n":4815,"o":12.32,"t":"2025-08-01T04:00:00Z","v":211877,"vw":12.258598},{"c":12.38,"h":12.455,"l":12.29,"n":4674,"o":12.3,"t":"2025-08-04T04:00:00Z","v":199188,"vw":12.387415},{"c":12.41,"h":12.464,"l":12.35,"n":4516,"o":12.41,"t":"2025-08-05T04:00:00Z","v":195581,"vw":12.403416},{"c":12.39,"h":12.48,"l":12.345,"n":4940,"o":12.38,"t":"2025-08-06T04:00:00Z","v":202492,"vw":12.397578},{"c":12.45,"h":12.515,"l":12.385,"n":3060,"o":12.44,"t":"2025-08-07T04:00:00Z","v":151497,"vw":12.444725},{"c":12.32,"h":12.51,"l":12.27,"n":4251,"o":12.41,"t":"2025-08-08T04:00:00Z","v":206686,"vw":12.35532},{"c":12.4,"h":12.5,"l":12.255,"n":4909,"o":12.36,"t":"2025-08-11T04:00:00Z","v":320533,"vw":12.38775},{"c":12.44,"h":12.5899,"l":12.385,"n":5240,"o":12.46,"t":"2025-08-12T04:00:00Z","v":188801,"vw":12.471591},{"c":12.51,"h":12.59,"l":12.27,"n":5051,"o":12.45,"t":"2025-08-13T04:00:00Z","v":215339,"vw":12.511035},{"c":12.21,"h":12.46,"l":12.2,"n":3423,"o":12.46,"t":"2025-08-14T04:00:00Z","v":185020,"vw":12.24714},{"c":12.48,"h":12.51,"l":12.23,"n":5366,"o":12.26,"t":"2025-08-15T04:00:00Z","v":455574,"vw":12.42405},{"c":12.39,"h":12.54,"l":12.3,"n":4362,"o":12.54,"t":"2025-08-18T04:00:00Z","v":214520,"vw":12.387801},{"c":12.44,"h":12.593,"l":12.385,"n":4698,"o":12.4,"t":"2025-08-19T04:00:00Z","v":253861,"vw":12.434238},{"c":12.49,"h":12.58,"l":12.41,"n":3811,"o":12.47,"t":"2025-08-20T04:00:00Z","v":164290,"vw":12.486461},{"c":12.61,"h":12.61,"l":12.4,"n":3369,"o":12.44,"t":"2025-08-21T04:00:00Z","v":166943,"vw":12.525319},{"c":12.81,"h":12.92,"l":12.68,"n":5607,"o":12.68,"t":"2025-08-22T04:00:00Z","v":257684,"vw":12.790471},{"c":12.56,"h":12.845,"l":12.545,"n":5437,"o":12.76,"t":"2025-08-25T04:00:00Z","v":217016,"vw":12.644724},{"c":12.46,"h":12.7,"l":12.4,"n":4940,"o":12.55,"t":"2025-08-26T04:00:00Z","v":340120,"vw":12.454744},{"c":12.48,"h":12.505,"l":12.31,"n":4518,"o":12.36,"t":"2025-08-27T04:00:00Z","v":237253,"vw":12.453052},{"c":12.65,"h":12.74,"l":12.36,"n":6944,"o":12.46,"t":"2025-08-28T04:00:00Z","v":338961,"vw":12.587964},{"c":12.51,"h":12.695,"l":12.47,"n":7052,"o":12.68,"t":"2025-08-29T04:00:00Z","v":254637,"vw":12.540761},{"c":12.43,"h":12.51,"l":12.38,"n":7356,"o":12.47,"t":"2025-09-02T04:00:00Z","v":312048,"vw":12.432643},{"c":12.53,"h":12.56,"l":12.39,"n":6964,"o":12.4,"t":"2025-09-03T04:00:00Z","v":643910,"vw":12.497764},{"c":12.45,"h":12.73,"l":12.39,"n":7366,"o":12.56,"t":"2025-09-04T04:00:00Z","v":339174,"vw":12.478458},{"c":12.63,"h":12.67,"l":12.415,"n":6855,"o":12.48,"t":"2025-09-05T04:00:00Z","v":383421,"vw":12.585123},{"c":12.87,"h":13.055,"l":12.2,"n":18111,"o":13,"t":"2025-09-08T04:00:00Z","v":1728334,"vw":12.637076},{"c":13.08,"h":13.85,"l":12.93,"n":16865,"o":13.12,"t":"2025-09-09T04:00:00Z","v":1561316,"vw":13.357972},{"c":11.74,"h":12.96,"l":11.63,"n":18537,"o":12.95,"t":"2025-09-10T04:00:00Z","v":1133972,"vw":11.966766},{"c":12.189,"h":12.2,"l":11.65,"n":12211,"o":11.75,"t":"2025-09-11T04:00:00Z","v":707791,"vw":11.895422},{"c":12.74,"h":12.81,"l":12.085,"n":9879,"o":12.19,"t":"2025-09-12T04:00:00Z","v":769691,"vw":12.604964},{"c":12.85,"h":12.9,"l":12.5,"n":8715,"o":12.72,"t":"2025-09-15T04:00:00Z","v":490960,"vw":12.780877},{"c":12.89,"h":12.95,"l":12.58,"n":8448,"o":12.83,"t":"2025-09-16T04:00:00Z","v":484176,"vw":12.818475},{"c":12.79,"h":13.12,"l":12.755,"n":7300,"o":12.89,"t":"2025-09-17T04:00:00Z","v":540053,"vw":12.893812},{"c":12.73,"h":12.85,"l":12.695,"n":5868,"o":12.77,"t":"2025-09-18T04:00:00Z","v":305185,"vw":12.753379},{"c":12.52,"h":12.75,"l":12.45,"n":7056,"o":12.7,"t":"2025-09-19T04:00:00Z","v":1527236,"vw":12.528892},{"c":12.53,"h":12.645,"l":12.4024,"n":5987,"o":12.54,"t":"2025-09-22T04:00:00Z","v":441646,"vw":12.510901},{"c":12.56,"h":12.73,"l":12.495,"n":6840,"o":12.59,"t":"2025-09-23T04:00:00Z","v":393445,"vw":12.572712},{"c":12.44,"h":12.6,"l":12.43,"n":5982,"o":12.6,"t":"2025-09-24T04:00:00Z","v":281855,"vw":12.473103},{"c":12.23,"h":12.565,"l":12.21,"n":8384,"o":12.51,"t":"2025-09-25T04:00:00Z","v":434171,"vw":12.377286},{"c":12.03,"h":12.38,"l":11.73,"n":8691,"o":12.37,"t":"2025-09-26T04:00:00Z","v":552732,"vw":11.926952},{"c":11.92,"h":12.085,"l":11.65,"n":10342,"o":12.02,"t":"2025-09-29T04:00:00Z","v":719987,"vw":11.857104},{"c":12.02,"h":12.03,"l":11.83,"n":7633,"o":11.88,"t":"2025-09-30T04:00:00Z","v":449062,"vw":11.982933},{"c":12.03,"h":12.19,"l":11.86,"n":5393,"o":11.93,"t":"2025-10-01T04:00:00Z","v":310626,"vw":12.045415},{"c":11.98,"h":12.03,"l":11.86,"n":4546,"o":12.03,"t":"2025-10-02T04:00:00Z","v":197355,"vw":11.949828},{"c":12.13,"h":12.225,"l":11.935,"n":5803,"o":11.95,"t":"2025-10-03T04:00:00Z","v":354181,"vw":12.098239},{"c":11.73,"h":12.15,"l":11.655,"n":5986,"o":12.12,"t":"2025-10-06T04:00:00Z","v":276548,"vw":11.771774},{"c":11.64,"h":11.8682,"l":11.52,"n":5582,"o":11.7,"t":"2025-10-07T04:00:00Z","v":269752,"vw":11.639828},{"c":11.76,"h":11.78,"l":11.56,"n":5203,"o":11.73,"t":"2025-10-08T04:00:00Z","v":295277,"vw":11.716101},{"c":11.71,"h":11.78,"l":11.655,"n":4207,"o":11.74,"t":"2025-10-09T04:00:00Z","v":191608,"vw":11.721436},{"c":11.75,"h":11.87,"l":11.64,"n":5248,"o":11.74,"t":"2025-10-10T04:00:00Z","v":261804,"vw":11.758321},{"c":11.74,"h":11.7617,"l":11.63,"n":4167,"o":11.74,"t":"2025-10-13T04:00:00Z","v":184572,"vw":11.710253},{"c":11.95,"h":11.97,"l":11.6,"n":5304,"o":11.7,"t":"2025-10-14T04:00:00Z","v":266495,"vw":11.799657},{"c":11.89,"h":12.07,"l":11.84,"n":4216,"o":12,"t":"2025-10-15T04:00:00Z","v":307211,"vw":11.909777},{"c":11.72,"h":11.94,"l":11.595,"n":4583,"o":11.85,"t":"2025-10-16T04:00:00Z","v":207532,"vw":11.730079},{"c":11.72,"h":11.8,"l":11.65,"n":5879,"o":11.73,"t":"2025-10-17T04:00:00Z","v":188248,"vw":11.717274},{"c":11.77,"h":11.8872,"l":11.66,"n":4480,"o":11.73,"t":"2025-10-20T04:00:00Z","v":215259,"vw":11.730356},{"c":11.91,"h":11.91,"l":11.73,"n":4584,"o":11.78,"t":"2025-10-21T04:00:00Z","v":239358,"vw":11.859049},{"c":11.86,"h":12.05,"l":11.76,"n":7324,"o":11.93,"t":"2025-10-22T04:00:00Z","v":539136,"vw":11.906263},{"c":11.74,"h":11.99,"l":11.645,"n":4928,"o":11.89,"t":"2025-10-23T04:00:00Z","v":187230,"vw":11.734712},{"c":11.63,"h":11.82,"l":11.61,"n":3889,"o":11.82,"t":"2025-10-24T04:00:00Z","v":181653,"vw":11.676531},{"c":11.67,"h":11.7199,"l":11.56,"n":4102,"o":11.65,"t":"2025-10-27T04:00:00Z","v":223374,"vw":11.66779},{"c":11.66,"h":11.72,"l":11.54,"n":5687,"o":11.62,"t":"2025-10-28T04:00:00Z","v":242165,"vw":11.665467},{"c":11.25,"h":11.61,"l":11.145,"n":6023,"o":11.605,"t":"2025-10-29T04:00:00Z","v":353870,"vw":11.280546},{"c":11.45,"h":11.52,"l":11.25,"n":5570,"o":11.25,"t":"2025-10-30T04:00:00Z","v":399853,"vw":11.43913},{"c":11.52,"h":11.565,"l":11.32,"n":5441,"o":11.39,"t":"2025-10-31T04:00:00Z","v":375713,"vw":11.498654},{"c":11.7,"h":11.73,"l":11.32,"n":6856,"o":11.52,"t":"2025-11-03T05:00:00Z","v":383877,"vw":11.669112},{"c":11.81,"h":11.84,"l":11.635,"n":5246,"o":11.73,"t":"2025-11-04T05:00:00Z","v":303560,"vw":11.744943},{"c":11.84,"h":11.93,"l":11.7,"n":4527,"o":11.83,"t":"2025-11-05T05:00:00Z","v":237481,"vw":11.815606},{"c":12.07,"h":12.12,"l":11.79,"n":6483,"o":11.82,"t":"2025-11-06T05:00:00Z","v":335093,"vw":11.993697},{"c":12.35,"h":12.42,"l":11.92,"n":7641,"o":12.2,"t":"2025-11-07T05:00:00Z","v":443280,"vw":12.305048},{"c":12.59,"h":12.73,"l":12.37,"n":7147,"o":12.45,"t":"2025-11-10T05:00:00Z","v":310116,"vw":12.603484},{"c":12.66,"h":12.78,"l":12.455,"n":6301,"o":12.69,"t":"2025-11-11T05:00:00Z","v":408550,"vw":12.577153},{"c":12.7,"h":12.89,"l":12.575,"n":5486,"o":12.6,"t":"2025-11-12T05:00:00Z","v":286085,"vw":12.69052},{"c":12.79,"h":12.83,"l":12.64,"n":6712,"o":12.71,"t":"2025-11-13T05:00:00Z","v":369215,"vw":12.75799},{"c":12.39,"h":12.8,"l":12.33,"n":6117,"o":12.8,"t":"2025-11-14T05:00:00Z","v":348307,"vw":12.428302},{"c":11.73,"h":12.5,"l":11.71,"n":6957,"o":12.5,"t":"2025-11-17T05:00:00Z","v":312250,"vw":11.90465},{"c":11.6,"h":11.73,"l":11.42,"n":5436,"o":11.68,"t":"2025-11-18T05:00:00Z","v":296668,"vw":11.570973},{"c":11.42,"h":11.645,"l":11.37,"n":4539,"o":11.6,"t":"2025-11-19T05:00:00Z","v":257049,"vw":11.450751},{"c":11.51,"h":11.67,"l":11.42,"n":6179,"o":11.42,"t":"2025-11-20T05:00:00Z","v":307890,"vw":11.535707},{"c":11.54,"h":11.88,"l":11.4425,"n":6578,"o":11.53,"t":"2025-11-21T05:00:00Z","v":395354,"vw":11.65463},{"c":11.51,"h":11.72,"l":11.44,"n":5091,"o":11.45,"t":"2025-11-24T05:00:00Z","v":469642,"vw":11.544299},{"c":11.77,"h":11.87,"l":11.5,"n":4112,"o":11.5,"t":"2025-11-25T05:00:00Z","v":212764,"vw":11.763603},{"c":11.92,"h":11.99,"l":11.76,"n":4049,"o":11.76,"t":"2025-11-26T05:00:00Z","v":209969,"vw":11.911854},{"c":12.02,"h":12.05,"l":11.845,"n":3544,"o":11.97,"t":"2025-11-28T05:00:00Z","v":221328,"vw":11.984422},{"c":12.11,"h":12.19,"l":11.905,"n":4290,"o":11.95,"t":"2025-12-01T05:00:00Z","v":266458,"vw":12.09757},{"c":12.13,"h":12.19,"l":11.915,"n":5029,"o":12.17,"t":"2025-12-02T05:00:00Z","v":250863,"vw":12.08438},{"c":12.12,"h":12.35,"l":12.06,"n":3413,"o":12.19,"t":"2025-12-03T05:00:00Z","v":185735,"vw":12.131357},{"c":12.03,"h":12.13,"l":11.96,"n":4034,"o":11.98,"t":"2025-12-04T05:00:00Z","v":204890,"vw":12.029901},{"c":12.08,"h":12.145,"l":12.01,"n":3944,"o":12.02,"t":"2025-12-05T05:00:00Z","v":168909,"vw":12.062527},{"c":11.92,"h":12.105,"l":11.89,"n":4523,"o":12.07,"t":"2025-12-08T05:00:00Z","v":214775,"vw":11.942742},{"c":11.97,"h":12,"l":11.88,"n":5214,"o":11.95,"t":"2025-12-09T05:00:00Z","v":174862,"vw":11.945543},{"c":12.26,"h":12.32,"l":11.96,"n":5633,"o":11.97,"t":"2025-12-10T05:00:00Z","v":297221,"vw":12.215653},{"c":12.59,"h":12.64,"l":12.2068,"n":5598,"o":12.32,"t":"2025-12-11T05:00:00Z","v":275554,"vw":12.544057},{"c":12.64,"h":12.7327,"l":12.498,"n":5712,"o":12.66,"t":"2025-12-12T05:00:00Z","v":280225,"vw":12.621265},{"c":12.74,"h":12.805,"l":12.6,"n":6495,"o":12.65,"t":"2025-12-15T05:00:00Z","v":501288,"vw":12.701366},{"c":12.99,"h":13.065,"l":12.605,"n":9305,"o":12.71,"t":"2025-12-16T05:00:00Z","v":663589,"vw":12.912827},{"c":13.14,"h":13.175,"l":12.965,"n":9410,"o":12.97,"t":"2025-12-17T05:00:00Z","v":679548,"vw":13.088526},{"c":13.13,"h":13.33,"l":13.1,"n":10737,"o":13.11,"t":"2025-12-18T05:00:00Z","v":746870,"vw":13.201353},{"c":13.2,"h":14.12,"l":13,"n":27047,"o":13.51,"t":"2025-12-19T05:00:00Z","v":2795812,"vw":13.54444},{"c":11.92,"h":13.11,"l":11.66,"n":17859,"o":13.11,"t":"2025-12-22T05:00:00Z","v":1161800,"vw":11.98523},{"c":11.61,"h":12.05,"l":11.485,"n":12582,"o":11.98,"t":"2025-12-23T05:00:00Z","v":778343,"vw":11.640151},{"c":11.76,"h":11.78,"l":11.53,"n":5085,"o":11.58,"t":"2025-12-24T05:00:00Z","v":313289,"vw":11.679471},{"c":11.67,"h":11.81,"l":11.615,"n":5936,"o":11.74,"t":"2025-12-26T05:00:00Z","v":382462,"vw":11.66587},{"c":11.59,"h":11.74,"l":11.55,"n":6609,"o":11.67,"t":"2025-12-29T05:00:00Z","v":491010,"vw":11.61143},{"c":11.6,"h":11.815,"l":11.545,"n":8102,"o":11.7,"t":"2025-12-30T05:00:00Z","v":627665,"vw":11.618326},{"c":11.6,"h":12.02,"l":11.5295,"n":8756,"o":12.02,"t":"2025-12-31T05:00:00Z","v":656048,"vw":11.656213},{"c":11.58,"h":11.75,"l":11.46,"n":6179,"o":11.6,"t":"2026-01-02T05:00:00Z","v":428635,"vw":11.584567},{"c":11.59,"h":11.68,"l":11.43,"n":6912,"o":11.57,"t":"2026-01-05T05:00:00Z","v":450726,"vw":11.578656},{"c":11.66,"h":11.9086,"l":11.62,"n":7439,"o":11.87,"t":"2026-01-06T05:00:00Z","v":438221,"vw":11.703266},{"c":11.79,"h":11.8,"l":11.57,"n":6321,"o":11.69,"t":"2026-01-07T05:00:00Z","v":349966,"vw":11.741404},{"c":12.08,"h":12.09,"l":11.78,"n":7492,"o":11.78,"t":"2026-01-08T05:00:00Z","v":480015,"vw":11.987494},{"c":12.21,"h":12.25,"l":11.98,"n":5049,"o":12.07,"t":"2026-01-09T05:00:00Z","v":368601,"vw":12.147136},{"c":12.51,"h":12.67,"l":12.21,"n":7049,"o":12.24,"t":"2026-01-12T05:00:00Z","v":494297,"vw":12.480224},{"c":12.56,"h":12.62,"l":12.461,"n":5356,"o":12.47,"t":"2026-01-13T05:00:00Z","v":245441,"vw":12.555135},{"c":12.7,"h":12.73,"l":12.56,"n":5670,"o":12.56,"t":"2026-01-14T05:00:00Z","v":372624,"vw":12.689838},{"c":12.29,"h":12.29,"l":10.372,"n":36451,"o":11.7,"t":"2026-01-15T05:00:00Z","v":4196544,"vw":11.643963},{"c":12.44,"h":12.525,"l":11.89,"n":23323,"o":12.27,"t":"2026-01-16T05:00:00Z","v":2025527,"vw":12.34681},{"c":12.55,"h":12.59,"l":12.21,"n":20308,"o":12.35,"t":"2026-01-20T05:00:00Z","v":1217299,"vw":12.489181},{"c":13.12,"h":13.12,"l":12.61,"n":24897,"o":13.02,"t":"2026-01-21T05:00:00Z","v":1800058,"vw":12.978241},{"c":13.46,"h":14.23,"l":13.28,"n":42412,"o":13.31,"t":"2026-01-22T05:00:00Z","v":2865258,"vw":13.780095},{"c":13.46,"h":13.79,"l":12.99,"n":21019,"o":13.525,"t":"2026-01-23T05:00:00Z","v":1322330,"vw":13.298599},{"c":13.57,"h":13.72,"l":13.42,"n":13546,"o":13.62,"t":"2026-01-26T05:00:00Z","v":1011153,"vw":13.569801},{"c":13.46,"h":13.53,"l":13.285,"n":13525,"o":13.51,"t":"2026-01-27T05:00:00Z","v":763608,"vw":13.444766},{"c":13.31,"h":13.7699,"l":13.27,"n":10537,"o":13.66,"t":"2026-01-28T05:00:00Z","v":588805,"vw":13.431567},{"c":13.29,"h":13.4,"l":13.14,"n":11923,"o":13.33,"t":"2026-01-29T05:00:00Z","v":608145,"vw":13.284292},{"c":13.46,"h":13.48,"l":13.12,"n":10217,"o":13.27,"t":"2026-01-30T05:00:00Z","v":494523,"vw":13.338275},{"c":13.43,"h":13.625,"l":13.34,"n":10236,"o":13.47,"t":"2026-02-02T05:00:00Z","v":532750,"vw":13.46266},{"c":13.52,"h":13.627,"l":12.96,"n":13063,"o":13.37,"t":"2026-02-03T05:00:00Z","v":1053977,"vw":13.362943},{"c":13.67,"h":14.12,"l":13.65,"n":15274,"o":13.7,"t":"2026-02-04T05:00:00Z","v":1154449,"vw":13.864421},{"c":13.89,"h":13.95,"l":13.675,"n":14831,"o":13.81,"t":"2026-02-05T05:00:00Z","v":813046,"vw":13.841643},{"c":14.03,"h":14.15,"l":13.845,"n":10222,"o":13.87,"t":"2026-02-06T05:00:00Z","v":607938,"vw":13.972991},{"c":13.65,"h":14.01,"l":13.63,"n":7812,"o":13.98,"t":"2026-02-09T05:00:00Z","v":467573,"vw":13.779749},{"c":13.71,"h":13.89,"l":13.52,"n":8370,"o":13.66,"t":"2026-02-10T05:00:00Z","v":409185,"vw":13.682625},{"c":13.66,"h":13.89,"l":13.57,"n":8129,"o":13.805,"t":"2026-02-11T05:00:00Z","v":434680,"vw":13.69328},{"c":13.93,"h":13.955,"l":13.55,"n":8361,"o":13.69,"t":"2026-02-12T05:00:00Z","v":444043,"vw":13.818625},{"c":14.37,"h":14.47,"l":13.91,"n":10432,"o":13.94,"t":"2026-02-13T05:00:00Z","v":622276,"vw":14.288073},{"c":14.43,"h":14.53,"l":14.12,"n":8975,"o":14.32,"t":"2026-02-17T05:00:00Z","v":427284,"vw":14.421439},{"c":14.76,"h":14.9,"l":14.38,"n":9343,"o":14.44,"t":"2026-02-18T05:00:00Z","v":804088,"vw":14.744788},{"c":14.8,"h":15.02,"l":14.7,"n":12639,"o":14.76,"t":"2026-02-19T05:00:00Z","v":824184,"vw":14.848044},{"c":14.52,"h":14.93,"l":14.505,"n":7308,"o":14.685,"t":"2026-02-20T05:00:00Z","v":409364,"vw":14.680361},{"c":14.24,"h":14.51,"l":14.035,"n":9783,"o":14.5,"t":"2026-02-23T05:00:00Z","v":482643,"vw":14.234844},{"c":14.46,"h":14.53,"l":14.19,"n":6460,"o":14.22,"t":"2026-02-24T05:00:00Z","v":288597,"vw":14.405469},{"c":14.44,"h":14.45,"l":14.04,"n":8199,"o":14.43,"t":"2026-02-25T05:00:00Z","v":529518,"vw":14.327721},{"c":14.1,"h":14.52,"l":14.06,"n":7533,"o":14.46,"t":"2026-02-26T05:00:00Z","v":423653,"vw":14.186383},{"c":14.19,"h":14.36,"l":14.02,"n":8897,"o":14.14,"t":"2026-02-27T05:00:00Z","v":460153,"vw":14.200648},{"c":14.26,"h":14.34,"l":13.83,"n":10022,"o":14.07,"t":"2026-03-02T05:00:00Z","v":547944,"vw":14.206483},{"c":14.17,"h":14.33,"l":13.86,"n":8164,"o":14.07,"t":"2026-03-03T05:00:00Z","v":534966,"vw":14.148939},{"c":14.3,"h":14.33,"l":14,"n":8868,"o":14.17,"t":"2026-03-04T05:00:00Z","v":392388,"vw":14.237786},{"c":13.81,"h":14.22,"l":13.64,"n":11008,"o":14.21,"t":"2026-03-05T05:00:00Z","v":707600,"vw":13.817375},{"c":13.79,"h":13.85,"l":13.42,"n":8246,"o":13.6,"t":"2026-03-06T05:00:00Z","v":411310,"vw":13.739432},{"c":13.72,"h":13.8,"l":13.41,"n":13947,"o":13.62,"t":"2026-03-09T04:00:00Z","v":679981,"vw":13.609996},{"c":13.45,"h":13.875,"l":13.44,"n":10110,"o":13.63,"t":"2026-03-10T04:00:00Z","v":554056,"vw":13.597953},{"c":13.32,"h":13.4,"l":13.19,"n":11774,"o":13.37,"t":"2026-03-11T04:00:00Z","v":610566,"vw":13.277622},{"c":13.23,"h":13.51,"l":13.15,"n":9126,"o":13.19,"t":"2026-03-12T04:00:00Z","v":513078,"vw":13.316575},{"c":12.15,"h":12.94,"l":11.905,"n":36785,"o":12.72,"t":"2026-03-13T04:00:00Z","v":2717156,"vw":12.164604},{"c":11.82,"h":12.39,"l":11.81,"n":17619,"o":12.25,"t":"2026-03-16T04:00:00Z","v":1144990,"vw":12.021904},{"c":12.16,"h":12.33,"l":11.76,"n":16998,"o":11.9,"t":"2026-03-17T04:00:00Z","v":1125322,"vw":12.17882},{"c":12.49,"h":12.93,"l":12.145,"n":20810,"o":12.52,"t":"2026-03-18T04:00:00Z","v":1618873,"vw":12.615952},{"c":12.54,"h":12.6,"l":12.26,"n":16141,"o":12.49,"t":"2026-03-19T04:00:00Z","v":1205849,"vw":12.456635},{"c":12.22,"h":12.57,"l":12.18,"n":10218,"o":12.5,"t":"2026-03-20T04:00:00Z","v":968758,"vw":12.279903},{"c":12.66,"h":12.93,"l":12.28,"n":10937,"o":12.37,"t":"2026-03-23T04:00:00Z","v":797095,"vw":12.704076},{"c":12.99,"h":13.12,"l":12.47,"n":9989,"o":12.49,"t":"2026-03-24T04:00:00Z","v":708445,"vw":12.960921},{"c":13.29,"h":13.32,"l":12.885,"n":10363,"o":13.05,"t":"2026-03-25T04:00:00Z","v":744146,"vw":13.20174},{"c":13.6,"h":13.73,"l":13.045,"n":13444,"o":13.27,"t":"2026-03-26T04:00:00Z","v":835538,"vw":13.546182},{"c":13.94,"h":14.17,"l":13.49,"n":17231,"o":13.58,"t":"2026-03-27T04:00:00Z","v":1125632,"vw":13.895973},{"c":13.7,"h":13.97,"l":13.655,"n":10653,"o":13.925,"t":"2026-03-30T04:00:00Z","v":636915,"vw":13.773371},{"c":13.76,"h":13.84,"l":13.555,"n":9005,"o":13.81,"t":"2026-03-31T04:00:00Z","v":544976,"vw":13.710598},{"c":13.87,"h":13.97,"l":13.67,"n":10383,"o":13.76,"t":"2026-04-01T04:00:00Z","v":593259,"vw":13.875845},{"c":14.44,"h":14.46,"l":13.825,"n":15325,"o":13.86,"t":"2026-04-02T04:00:00Z","v":907004,"vw":14.256156},{"c":14.44,"h":14.61,"l":14.305,"n":12126,"o":14.4,"t":"2026-04-06T04:00:00Z","v":675183,"vw":14.455364},{"c":15.03,"h":15.09,"l":14.385,"n":14758,"o":14.43,"t":"2026-04-07T04:00:00Z","v":1115898,"vw":14.890804},{"c":15.34,"h":15.53,"l":15,"n":14886,"o":15.05,"t":"2026-04-08T04:00:00Z","v":1042777,"vw":15.276223},{"c":14.7,"h":15.49,"l":14.61,"n":17162,"o":15.2,"t":"2026-04-09T04:00:00Z","v":1122161,"vw":14.849075},{"c":14.81,"h":14.83,"l":14.44,"n":12938,"o":14.64,"t":"2026-04-10T04:00:00Z","v":670025,"vw":14.690918},{"c":14.72,"h":14.86,"l":14.38,"n":14133,"o":14.7,"t":"2026-04-13T04:00:00Z","v":826758,"vw":14.659101},{"c":14.85,"h":14.95,"l":14.52,"n":14150,"o":14.6,"t":"2026-04-14T04:00:00Z","v":969225,"vw":14.764197},{"c":13.75,"h":14.84,"l":13.74,"n":18961,"o":14.8,"t":"2026-04-15T04:00:00Z","v":1004472,"vw":14.035671},{"c":13.78,"h":13.965,"l":13.53,"n":16764,"o":13.53,"t":"2026-04-16T04:00:00Z","v":1252459,"vw":13.770277},{"c":14.29,"h":14.505,"l":13.9,"n":15587,"o":13.9,"t":"2026-04-17T04:00:00Z","v":1184286,"vw":14.247708},{"c":13.42,"h":14.2,"l":13.195,"n":28334,"o":14.15,"t":"2026-04-20T04:00:00Z","v":1870631,"vw":13.617415},{"c":13.22,"h":13.67,"l":13.09,"n":21735,"o":13.45,"t":"2026-04-21T04:00:00Z","v":1505653,"vw":13.254929},{"c":13.66,"h":13.67,"l":13.23,"n":15607,"o":13.28,"t":"2026-04-22T04:00:00Z","v":830726,"vw":13.607201},{"c":13.73,"h":14.03,"l":13.615,"n":16144,"o":13.79,"t":"2026-04-23T04:00:00Z","v":843267,"vw":13.816846},{"c":13.83,"h":13.86,"l":13.45,"n":14648,"o":13.63,"t":"2026-04-24T04:00:00Z","v":928566,"vw":13.726531},{"c":14.26,"h":14.305,"l":13.73,"n":23640,"o":13.83,"t":"2026-04-27T04:00:00Z","v":1333728,"vw":14.150639},{"c":13.73,"h":14.635,"l":13.47,"n":26215,"o":14.5,"t":"2026-04-28T04:00:00Z","v":1610339,"vw":14.032227},{"c":13.75,"h":13.99,"l":13.62,"n":22624,"o":13.62,"t":"2026-04-29T04:00:00Z","v":1721940,"vw":13.765109},{"c":13.86,"h":14.02,"l":13.745,"n":13594,"o":13.75,"t":"2026-04-30T04:00:00Z","v":1007907,"vw":13.86727},{"c":13.81,"h":13.99,"l":13.78,"n":11552,"o":13.9,"t":"2026-05-01T04:00:00Z","v":777034,"vw":13.841495},{"c":13.33,"h":13.9,"l":13.225,"n":15663,"o":13.71,"t":"2026-05-04T04:00:00Z","v":1097018,"vw":13.485669},{"c":13.66,"h":13.79,"l":13.3,"n":14188,"o":13.41,"t":"2026-05-05T04:00:00Z","v":1025987,"vw":13.609889},{"c":13.61,"h":13.835,"l":13.51,"n":14797,"o":13.77,"t":"2026-05-06T04:00:00Z","v":886996,"vw":13.629133},{"c":13.3,"h":13.62,"l":13.17,"n":14095,"o":13.59,"t":"2026-05-07T04:00:00Z","v":916766,"vw":13.346759},{"c":13.08,"h":13.42,"l":13.07,"n":15533,"o":13.31,"t":"2026-05-08T04:00:00Z","v":851527,"vw":13.18356},{"c":12.72,"h":13.67,"l":12.71,"n":14730,"o":13.53,"t":"2026-05-11T04:00:00Z","v":980451,"vw":12.858312},{"c":12.63,"h":12.785,"l":12.5,"n":12835,"o":12.72,"t":"2026-05-12T04:00:00Z","v":853924,"vw":12.616779},{"c":12.46,"h":12.75,"l":12.365,"n":11652,"o":12.615,"t":"2026-05-13T04:00:00Z","v":690437,"vw":12.474805},{"c":12.36,"h":12.71,"l":12.35,"n":10267,"o":12.71,"t":"2026-05-14T04:00:00Z","v":559253,"vw":12.452201},{"c":11.95,"h":12.36,"l":11.94,"n":10831,"o":12.34,"t":"2026-05-15T04:00:00Z","v":809064,"vw":12.076327},{"c":12.29,"h":12.47,"l":11.91,"n":14032,"o":11.95,"t":"2026-05-18T04:00:00Z","v":1142507,"vw":12.324305},{"c":12.23,"h":12.51,"l":11.95,"n":12278,"o":12.36,"t":"2026-05-19T04:00:00Z","v":824140,"vw":12.216085},{"c":12.33,"h":12.48,"l":12.09,"n":12533,"o":12.21,"t":"2026-05-20T04:00:00Z","v":981809,"vw":12.361454},{"c":11.94,"h":12.24,"l":11.92,"n":14594,"o":12.22,"t":"2026-05-21T04:00:00Z","v":1004287,"vw":12.03611},{"c":11.92,"h":12.015,"l":11.73,"n":12552,"o":11.94,"t":"2026-05-22T04:00:00Z","v":734696,"vw":11.89355},{"c":11.65,"h":12.035,"l":11.645,"n":13743,"o":11.94,"t":"2026-05-26T04:00:00Z","v":753762,"vw":11.73513},{"c":11.44,"h":12.18,"l":11.34,"n":24125,"o":11.65,"t":"2026-05-27T04:00:00Z","v":1922268,"vw":11.668255},{"c":11.25,"h":11.55,"l":11.225,"n":15216,"o":11.48,"t":"2026-05-28T04:00:00Z","v":1182088,"vw":11.332001},{"c":11.14,"h":11.485,"l":11.075,"n":21297,"o":11.36,"t":"2026-05-29T04:00:00Z","v":2322615,"vw":11.297171},{"c":10.89,"h":11.27,"l":10.81,"n":18182,"o":11.04,"t":"2026-06-01T04:00:00Z","v":1656538,"vw":10.975207},{"c":10.78,"h":11.07,"l":10.765,"n":17308,"o":10.89,"t":"2026-06-02T04:00:00Z","v":1703470,"vw":10.860187},{"c":11.08,"h":11.16,"l":10.75,"n":17037,"o":10.85,"t":"2026-06-03T04:00:00Z","v":1097047,"vw":10.971728},{"c":10.62,"h":11.225,"l":10.45,"n":15700,"o":11.2,"t":"2026-06-04T04:00:00Z","v":1177910,"vw":10.730344},{"c":10.22,"h":10.73,"l":10.21,"n":21366,"o":10.59,"t":"2026-06-05T04:00:00Z","v":1970389,"vw":10.370366},{"c":10.11,"h":10.45,"l":10.07,"n":21988,"o":10.25,"t":"2026-06-08T04:00:00Z","v":2041014,"vw":10.192153},{"c":10.87,"h":11.47,"l":10.11,"n":47487,"o":10.11,"t":"2026-06-09T04:00:00Z","v":5108329,"vw":11.047222},{"c":11.24,"h":11.34,"l":10.73,"n":28569,"o":10.9,"t":"2026-06-10T04:00:00Z","v":2627037,"vw":11.129197},{"c":11.13,"h":11.55,"l":10.885,"n":28626,"o":11.18,"t":"2026-06-11T04:00:00Z","v":2815322,"vw":11.167054},{"c":11.2,"h":11.3099,"l":11.105,"n":18123,"o":11.13,"t":"2026-06-12T04:00:00Z","v":1763170,"vw":11.189202},{"c":11.18,"h":11.435,"l":11.05,"n":18625,"o":11.2,"t":"2026-06-15T04:00:00Z","v":2189649,"vw":11.29881},{"c":11.58,"h":11.81,"l":11.39,"n":16869,"o":11.73,"t":"2026-06-16T04:00:00Z","v":1618004,"vw":11.548459},{"c":11.07,"h":11.46,"l":10.945,"n":17721,"o":11.45,"t":"2026-06-17T04:00:00Z","v":1926901,"vw":11.173602},{"c":11.49,"h":11.85,"l":11.435,"n":14441,"o":11.55,"t":"2026-06-18T04:00:00Z","v":2348967,"vw":11.5356},{"c":11.39,"h":11.985,"l":11.35,"n":21713,"o":11.88,"t":"2026-06-22T04:00:00Z","v":1994460,"vw":11.52104},{"c":11.71,"h":11.735,"l":11.23,"n":14937,"o":11.45,"t":"2026-06-23T04:00:00Z","v":1497275,"vw":11.581354},{"c":12.18,"h":12.365,"l":11.85,"n":17798,"o":11.91,"t":"2026-06-24T04:00:00Z","v":1685065,"vw":12.2171},{"c":11.85,"h":12.195,"l":11.8,"n":18649,"o":12.07,"t":"2026-06-25T04:00:00Z","v":1460952,"vw":11.933986},{"c":12.26,"h":12.3,"l":11.805,"n":13252,"o":11.98,"t":"2026-06-26T04:00:00Z","v":2196704,"vw":12.178618},{"c":12.06,"h":12.25,"l":11.92,"n":14762,"o":12.14,"t":"2026-06-29T04:00:00Z","v":1221321,"vw":12.09727},{"c":11.79,"h":12.125,"l":11.66,"n":15278,"o":11.98,"t":"2026-06-30T04:00:00Z","v":1512954,"vw":11.904993},{"c":12.44,"h":12.525,"l":12.031,"n":15692,"o":12.17,"t":"2026-07-01T04:00:00Z","v":1188976,"vw":12.364517},{"c":12.49,"h":12.725,"l":12.46,"n":16245,"o":12.55,"t":"2026-07-02T04:00:00Z","v":1186484,"vw":12.596304},{"c":13.29,"h":13.3,"l":12.41,"n":18294,"o":12.5,"t":"2026-07-06T04:00:00Z","v":1915100,"vw":12.911709},{"c":13.45,"h":13.48,"l":13,"n":18265,"o":13.34,"t":"2026-07-07T04:00:00Z","v":1779181,"vw":13.351463},{"c":13.5,"h":13.57,"l":13.2785,"n":21533,"o":13.5,"t":"2026-07-08T04:00:00Z","v":1965858,"vw":13.444204},{"c":13.35,"h":13.63,"l":13.03,"n":22295,"o":13.63,"t":"2026-07-09T04:00:00Z","v":2070339,"vw":13.257709},{"c":13.33,"h":13.8,"l":13.27,"n":15501,"o":13.48,"t":"2026-07-10T04:00:00Z","v":1064618,"vw":13.450087},{"c":13.27,"h":13.7,"l":13.255,"n":13471,"o":13.47,"t":"2026-07-13T04:00:00Z","v":983896,"vw":13.362564},{"c":13.36,"h":13.62,"l":13.07,"n":15065,"o":13.25,"t":"2026-07-14T04:00:00Z","v":1072119,"vw":13.42173},{"c":13.25,"h":13.405,"l":12.95,"n":16315,"o":13.24,"t":"2026-07-15T04:00:00Z","v":1118757,"vw":13.201687},{"c":13.7,"h":13.73,"l":13.2,"n":12635,"o":13.2,"t":"2026-07-16T04:00:00Z","v":954427,"vw":13.639766},{"c":13.59,"h":13.965,"l":13.415,"n":9986,"o":13.7,"t":"2026-07-17T04:00:00Z","v":763924,"vw":13.668228},{"c":13.04,"h":13.59,"l":13.005,"n":12511,"o":13.53,"t":"2026-07-20T04:00:00Z","v":712937,"vw":13.109774},{"c":12.63,"h":13.1,"l":12.63,"n":12792,"o":12.93,"t":"2026-07-21T04:00:00Z","v":879637,"vw":12.822979},{"c":12.65,"h":12.875,"l":12.53,"n":10533,"o":12.63,"t":"2026-07-22T04:00:00Z","v":623441,"vw":12.701763},{"c":12.22,"h":12.59,"l":12.08,"n":13468,"o":12.5,"t":"2026-07-23T04:00:00Z","v":865924,"vw":12.26366},{"c":12.42,"h":12.515,"l":12.23,"n":11804,"o":12.23,"t":"2026-07-24T04:00:00Z","v":698267,"vw":12.405515},{"c":12.7,"h":12.73,"l":12.43,"n":9749,"o":12.43,"t":"2026-07-27T04:00:00Z","v":562083,"vw":12.634059},{"c":12.85,"h":13.14,"l":12.8,"n":9715,"o":12.89,"t":"2026-07-28T04:00:00Z","v":520960,"vw":12.930207},{"c":12.87,"h":13.04,"l":12.69,"n":11607,"o":12.79,"t":"2026-07-29T04:00:00Z","v":714099,"vw":12.819394},{"c":12.75,"h":12.795,"l":12.49,"n":8214,"o":12.7,"t":"2026-07-30T04:00:00Z","v":525500,"vw":12.684247},{"c":12.61,"h":12.79,"l":12.53,"n":9011,"o":12.65,"t":"2026-07-31T04:00:00Z","v":476361,"vw":12.611188},{"c":12.83,"h":12.97,"l":12.55,"n":9678,"o":12.55,"t":"2026-08-03T04:00:00Z","v":633050,"vw":12.830375},{"c":12.75,"h":12.82,"l":12.555,"n":10565,"o":12.76,"t":"2026-08-04T04:00:00Z","v":572058,"vw":12.72621},{"c":12.15,"h":12.9,"l":11.69,"n":29924,"o":12.76,"t":"2026-08-05T04:00:00Z","v":2486743,"vw":12.269356},{"c":12.56,"h":12.62,"l":12.1,"n":14179,"o":12.24,"t":"2026-08-06T04:00:00Z","v":785512,"vw":12.469433},{"c":13.2,"h":13.275,"l":12.67,"n":19766,"o":12.77,"t":"2026-08-07T04:00:00Z","v":1340548,"vw":13.073121},{"c":13.15,"h":13.33,"l":12.94,"n":13929,"o":13.2,"t":"2026-08-10T04:00:00Z","v":894752,"vw":13.122683},{"c":12.9,"h":13.2,"l":12.9,"n":10885,"o":13.05,"t":"2026-08-11T04:00:00Z","v":668537,"vw":12.954222},{"c":12.74,"h":12.99,"l":12.67,"n":11775,"o":12.89,"t":"2026-08-12T04:00:00Z","v":745128,"vw":12.787863},{"c":13.03,"h":13.1,"l":12.81,"n":6561,"o":12.87,"t":"2026-08-13T04:00:00Z","v":336141,"vw":13.005785},{"c":13.06,"h":13.16,"l":12.92,"n":7404,"o":13.02,"t":"2026-08-14T04:00:00Z","v":339018,"vw":13.017468},{"c":12.95,"h":13.14,"l":12.745,"n":9300,"o":12.93,"t":"2026-08-17T04:00:00Z","v":389379,"vw":12.928682},{"c":13.07,"h":13.215,"l":12.99,"n":8449,"o":13.01,"t":"2026-08-18T04:00:00Z","v":402362,"vw":13.105301},{"c":13.22,"h":13.4799,"l":13.17,"n":8814,"o":13.18,"t":"2026-08-19T04:00:00Z","v":452007,"vw":13.264212},{"c":13.24,"h":13.35,"l":13.05,"n":7476,"o":13.1,"t":"2026-08-20T04:00:00Z","v":351376,"vw":13.234979},{"c":13.29,"h":13.44,"l":13.25,"n":8781,"o":13.31,"t":"2026-08-21T04:00:00Z","v":407864,"vw":13.322379},{"c":13.13,"h":13.64,"l":13.06,"n":11290,"o":13.37,"t":"2026-08-24T04:00:00Z","v":538527,"vw":13.302456},{"c":13.03,"h":13.125,"l":12.75,"n":8929,"o":13.12,"t":"2026-08-25T04:00:00Z","v":490005,"vw":12.944306},{"c":12.95,"h":13.17,"l":12.9,"n":9162,"o":13.01,"t":"2026-08-26T04:00:00Z","v":465109,"vw":12.980704},{"c":12.52,"h":12.82,"l":12.33,"n":10258,"o":12.74,"t":"2026-08-27T04:00:00Z","v":765651,"vw":12.547482},{"c":12.77,"h":12.86,"l":12.42,"n":6639,"o":12.52,"t":"2026-08-28T04:00:00Z","v":396858,"vw":12.729019},{"c":12.72,"h":12.975,"l":12.61,"n":8044,"o":12.7,"t":"2026-08-31T04:00:00Z","v":705715,"vw":12.773884},{"c":12.82,"h":12.82,"l":12.64,"n":8615,"o":12.72,"t":"2026-09-01T04:00:00Z","v":443350,"vw":12.765668},{"c":12.77,"h":12.87,"l":12.62,"n":8583,"o":12.87,"t":"2026-09-02T04:00:00Z","v":463632,"vw":12.76831},{"c":12.57,"h":12.8,"l":12.49,"n":8961,"o":12.79,"t":"2026-09-03T04:00:00Z","v":530174,"vw":12.600531},{"c":12.68,"h":12.73,"l":12.48,"n":8202,"o":12.49,"t":"2026-09-04T04:00:00Z","v":458077,"vw":12.662529},{"c":12.87,"h":12.94,"l":12.58,"n":15830,"o":12.66,"t":"2026-09-08T04:00:00Z","v":1034208,"vw":12.830816},{"c":13.42,"h":14.22,"l":13,"n":23512,"o":13,"t":"2026-09-09T04:00:00Z","v":1776211,"vw":13.518057},{"c":13.24,"h":13.56,"l":12.9582,"n":12493,"o":13.42,"t":"2026-09-10T04:00:00Z","v":834574,"vw":13.16453},{"c":13.01,"h":13.3,"l":12.84,"n":13500,"o":13.17,"t":"2026-09-11T04:00:00Z","v":820759,"vw":13.034125},{"c":12.81,"h":13.08,"l":12.75,"n":10098,"o":13.07,"t":"2026-09-14T04:00:00Z","v":708241,"vw":12.872677},{"c":12.39,"h":12.81,"l":12.315,"n":13896,"o":12.81,"t":"2026-09-15T04:00:00Z","v":938036,"vw":12.414231},{"c":12.47,"h":12.64,"l":12.19,"n":11424,"o":12.35,"t":"2026-09-16T04:00:00Z","v":851067,"vw":12.472381},{"c":12.46,"h":12.74,"l":12.2,"n":12518,"o":12.52,"t":"2026-09-17T04:00:00Z","v":845855,"vw":12.410071},{"c":12.9,"h":13,"l":12.37,"n":11883,"o":12.42,"t":"2026-09-18T04:00:00Z","v":1700570,"vw":12.837308},{"c":12.8,"h":13.06,"l":12.59,"n":13984,"o":12.95,"t":"2026-09-21T04:00:00Z","v":1189046,"vw":12.899514},{"c":12.66,"h":12.83,"l":12.48,"n":9474,"o":12.8,"t":"2026-09-22T04:00:00Z","v":683701,"vw":12.643131},{"c":12.7,"h":12.76,"l":12.51,"n":10676,"o":12.68,"t":"2026-09-23T04:00:00Z","v":635480,"vw":12.676936},{"c":12.96,"h":13.175,"l":12.59,"n":14333,"o":12.72,"t":"2026-09-24T04:00:00Z","v":1194670,"vw":12.947657},{"c":13.14,"h":13.2,"l":12.59,"n":11997,"o":12.95,"t":"2026-09-25T04:00:00Z","v":924509,"vw":13.046421},{"c":13.1,"h":13.28,"l":12.88,"n":9877,"o":13.14,"t":"2026-09-28T04:00:00Z","v":782776,"vw":13.079901},{"c":13.07,"h":13.23,"l":12.945,"n":9795,"o":13,"t":"2026-09-29T04:00:00Z","v":588732,"vw":13.056114},{"c":13.11,"h":13.275,"l":12.99,"n":13388,"o":13.14,"t":"2026-09-30T04:00:00Z","v":1192691,"vw":13.145569},{"c":12.82,"h":13.14,"l":12.73,"n":14510,"o":13.1,"t":"2026-10-01T04:00:00Z","v":1157588,"vw":12.838559},{"c":12.81,"h":12.98,"l":12.8,"n":11063,"o":12.92,"t":"2026-10-02T04:00:00Z","v":794848,"vw":12.857488},{"c":12.7,"h":12.985,"l":12.57,"n":12041,"o":12.76,"t":"2026-10-05T04:00:00Z","v":879969,"vw":12.746933},{"c":12.75,"h":12.97,"l":12.67,"n":9483,"o":12.78,"t":"2026-10-06T04:00:00Z","v":558271,"vw":12.820252},{"c":12.51,"h":12.815,"l":12.485,"n":10252,"o":12.72,"t":"2026-10-07T04:00:00Z","v":749858,"vw":12.566648},{"c":11.79,"h":12.52,"l":10.9,"n":26403,"o":12.52,"t":"2026-10-08T04:00:00Z","v":2730856,"vw":11.546092},{"c":11.735,"h":11.86,"l":11.38,"n":23414,"o":11.75,"t":"2026-10-09T04:00:00Z","v":2318196,"vw":11.631936},{"c":11.56,"h":11.67,"l":11.135,"n":15657,"o":11.67,"t":"2026-10-12T04:00:00Z","v":1220868,"vw":11.416719},{"c":11.81,"h":11.95,"l":11.55,"n":11496,"o":11.59,"t":"2026-10-13T04:00:00Z","v":835645,"vw":11.84261},{"c":12.05,"h":12.29,"l":11.925,"n":10056,"o":12.25,"t":"2026-10-14T04:00:00Z","v":719256,"vw":12.07803},{"c":12.08,"h":12.595,"l":12.01,"n":10142,"o":12.25,"t":"2026-10-15T04:00:00Z","v":633613,"vw":12.265142},{"c":12.2,"h":12.295,"l":11.935,"n":10515,"o":12.08,"t":"2026-10-16T04:00:00Z","v":918964,"vw":12.084598},{"c":11.82,"h":12.2323,"l":11.71,"n":10293,"o":12.18,"t":"2026-10-19T04:00:00Z","v":687669,"vw":11.884282},{"c":11.86,"h":12.15,"l":11.85,"n":7333,"o":11.86,"t":"2026-10-20T04:00:00Z","v":410687,"vw":11.920573},{"c":11.55,"h":11.91,"l":11.47,"n":9337,"o":11.91,"t":"2026-10-21T04:00:00Z","v":797659,"vw":11.60466},{"c":11.82,"h":11.91,"l":11.5955,"n":10163,"o":11.65,"t":"2026-10-22T04:00:00Z","v":585651,"vw":11.789855}],"volatilityBars":[{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-09-21T09:45:00Z","v":300,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-09-21T13:15:00Z","v":1002,"vw":12.9},{"c":12.725,"h":12.95,"l":12.71,"n":150,"o":12.95,"t":"2026-09-21T13:30:00Z","v":13039,"vw":12.866365},{"c":12.8,"h":12.8,"l":12.59,"n":422,"o":12.715,"t":"2026-09-21T13:45:00Z","v":38879,"vw":12.676746},{"c":12.8,"h":12.81,"l":12.755,"n":135,"o":12.8,"t":"2026-09-21T14:00:00Z","v":6734,"vw":12.779078},{"c":12.81,"h":12.82,"l":12.76,"n":244,"o":12.79,"t":"2026-09-21T14:15:00Z","v":11965,"vw":12.785798},{"c":12.82,"h":12.835,"l":12.78,"n":282,"o":12.79,"t":"2026-09-21T14:30:00Z","v":13973,"vw":12.80336},{"c":12.87,"h":12.88,"l":12.81,"n":698,"o":12.82,"t":"2026-09-21T14:45:00Z","v":43827,"vw":12.833198},{"c":13.015,"h":13.06,"l":12.86,"n":713,"o":12.88,"t":"2026-09-21T15:00:00Z","v":54780,"vw":12.999226},{"c":12.98,"h":13.055,"l":12.98,"n":844,"o":13.0048,"t":"2026-09-21T15:15:00Z","v":83822,"vw":13.014603},{"c":12.99,"h":13.02,"l":12.97,"n":469,"o":12.98,"t":"2026-09-21T15:30:00Z","v":24528,"vw":12.990875},{"c":12.988,"h":13,"l":12.975,"n":569,"o":12.99,"t":"2026-09-21T15:45:00Z","v":32563,"vw":12.983374},{"c":12.965,"h":12.98,"l":12.95,"n":589,"o":12.98,"t":"2026-09-21T16:00:00Z","v":30258,"vw":12.966741},{"c":12.935,"h":12.965,"l":12.935,"n":421,"o":12.965,"t":"2026-09-21T16:15:00Z","v":40162,"vw":12.951847},{"c":12.93,"h":12.95,"l":12.93,"n":180,"o":12.935,"t":"2026-09-21T16:30:00Z","v":10197,"vw":12.939769},{"c":12.95,"h":12.965,"l":12.93,"n":304,"o":12.93,"t":"2026-09-21T16:45:00Z","v":13420,"vw":12.950944},{"c":12.965,"h":12.97,"l":12.95,"n":308,"o":12.96,"t":"2026-09-21T17:00:00Z","v":16692,"vw":12.956701},{"c":12.98,"h":12.98,"l":12.95,"n":371,"o":12.965,"t":"2026-09-21T17:15:00Z","v":19950,"vw":12.958959},{"c":12.975,"h":12.99,"l":12.97,"n":288,"o":12.98,"t":"2026-09-21T17:30:00Z","v":13551,"vw":12.978284},{"c":12.975,"h":12.985,"l":12.965,"n":401,"o":12.98,"t":"2026-09-21T17:45:00Z","v":27802,"vw":12.974887},{"c":12.98,"h":13,"l":12.975,"n":345,"o":12.975,"t":"2026-09-21T18:00:00Z","v":21593,"vw":12.986656},{"c":12.985,"h":13,"l":12.98,"n":433,"o":12.99,"t":"2026-09-21T18:15:00Z","v":49213,"vw":12.990276},{"c":12.995,"h":12.995,"l":12.985,"n":243,"o":12.985,"t":"2026-09-21T18:30:00Z","v":7984,"vw":12.98623},{"c":12.995,"h":13.005,"l":12.985,"n":502,"o":12.995,"t":"2026-09-21T18:45:00Z","v":41661,"vw":12.999733},{"c":13.025,"h":13.03,"l":12.995,"n":523,"o":12.995,"t":"2026-09-21T19:00:00Z","v":48773,"vw":13.007111},{"c":12.94,"h":13.035,"l":12.92,"n":543,"o":13.02,"t":"2026-09-21T19:15:00Z","v":48790,"vw":12.997336},{"c":12.895,"h":12.94,"l":12.86,"n":758,"o":12.94,"t":"2026-09-21T19:30:00Z","v":67788,"vw":12.901413},{"c":12.785,"h":12.92,"l":12.76,"n":2094,"o":12.895,"t":"2026-09-21T19:45:00Z","v":152587,"vw":12.81329},{"c":12.8,"h":12.8,"l":12.8,"n":30,"o":12.8,"t":"2026-09-21T20:00:00Z","v":234037,"vw":12.8},{"c":12.64,"h":12.85,"l":12.59,"n":184,"o":12.85,"t":"2026-09-22T13:30:00Z","v":27243,"vw":12.697053},{"c":12.56,"h":12.71,"l":12.56,"n":89,"o":12.6599,"t":"2026-09-22T13:45:00Z","v":6037,"vw":12.630904},{"c":12.65,"h":12.67,"l":12.55,"n":258,"o":12.55,"t":"2026-09-22T14:00:00Z","v":14451,"vw":12.602879},{"c":12.58,"h":12.6375,"l":12.56,"n":246,"o":12.6338,"t":"2026-09-22T14:15:00Z","v":22218,"vw":12.599462},{"c":12.72,"h":12.74,"l":12.495,"n":495,"o":12.58,"t":"2026-09-22T14:30:00Z","v":35753,"vw":12.607953},{"c":12.7,"h":12.76,"l":12.7,"n":250,"o":12.71,"t":"2026-09-22T14:45:00Z","v":8781,"vw":12.728183},{"c":12.67,"h":12.71,"l":12.66,"n":139,"o":12.71,"t":"2026-09-22T15:00:00Z","v":5611,"vw":12.68219},{"c":12.595,"h":12.67,"l":12.58,"n":214,"o":12.67,"t":"2026-09-22T15:15:00Z","v":8753,"vw":12.626232},{"c":12.53,"h":12.58,"l":12.53,"n":113,"o":12.58,"t":"2026-09-22T15:30:00Z","v":4758,"vw":12.557723},{"c":12.52,"h":12.56,"l":12.48,"n":541,"o":12.52,"t":"2026-09-22T15:45:00Z","v":40413,"vw":12.508418},{"c":12.53,"h":12.53,"l":12.52,"n":103,"o":12.525,"t":"2026-09-22T16:00:00Z","v":3040,"vw":12.526195},{"c":12.51,"h":12.53,"l":12.505,"n":111,"o":12.53,"t":"2026-09-22T16:15:00Z","v":5619,"vw":12.514423},{"c":12.51,"h":12.52,"l":12.5,"n":313,"o":12.51,"t":"2026-09-22T16:30:00Z","v":27978,"vw":12.504589},{"c":12.58,"h":12.5999,"l":12.51,"n":238,"o":12.51,"t":"2026-09-22T16:45:00Z","v":13034,"vw":12.553629},{"c":12.59,"h":12.59,"l":12.57,"n":246,"o":12.59,"t":"2026-09-22T17:00:00Z","v":9385,"vw":12.581957},{"c":12.61,"h":12.61,"l":12.58,"n":171,"o":12.58,"t":"2026-09-22T17:15:00Z","v":11813,"vw":12.587489},{"c":12.62,"h":12.625,"l":12.61,"n":139,"o":12.61,"t":"2026-09-22T17:30:00Z","v":5597,"vw":12.616754},{"c":12.67,"h":12.67,"l":12.62,"n":242,"o":12.62,"t":"2026-09-22T17:45:00Z","v":10475,"vw":12.631088},{"c":12.68,"h":12.69,"l":12.66,"n":237,"o":12.66,"t":"2026-09-22T18:00:00Z","v":10286,"vw":12.674191},{"c":12.69,"h":12.7,"l":12.69,"n":122,"o":12.69,"t":"2026-09-22T18:15:00Z","v":4677,"vw":12.691203},{"c":12.66,"h":12.69,"l":12.65,"n":394,"o":12.69,"t":"2026-09-22T18:30:00Z","v":16918,"vw":12.666331},{"c":12.65,"h":12.65,"l":12.644,"n":30,"o":12.65,"t":"2026-09-22T18:45:00Z","v":762,"vw":12.6476},{"c":12.635,"h":12.6599,"l":12.62,"n":240,"o":12.65,"t":"2026-09-22T19:00:00Z","v":12497,"vw":12.638306},{"c":12.73,"h":12.81,"l":12.64,"n":326,"o":12.64,"t":"2026-09-22T19:15:00Z","v":27627,"vw":12.73292},{"c":12.75,"h":12.765,"l":12.71,"n":674,"o":12.72,"t":"2026-09-22T19:30:00Z","v":28354,"vw":12.748292},{"c":12.67,"h":12.76,"l":12.645,"n":1738,"o":12.75,"t":"2026-09-22T19:45:00Z","v":84948,"vw":12.695422},{"c":12.66,"h":12.66,"l":12.66,"n":22,"o":12.66,"t":"2026-09-22T20:00:00Z","v":212139,"vw":12.66},{"c":12.8,"h":12.8,"l":12.61,"n":2,"o":12.61,"t":"2026-09-22T20:15:00Z","v":600,"vw":12.736667},{"c":12.63,"h":12.71,"l":12.51,"n":257,"o":12.68,"t":"2026-09-23T13:30:00Z","v":36510,"vw":12.607659},{"c":12.665,"h":12.72,"l":12.63,"n":256,"o":12.635,"t":"2026-09-23T13:45:00Z","v":14800,"vw":12.684268},{"c":12.66,"h":12.68,"l":12.63,"n":362,"o":12.65,"t":"2026-09-23T14:00:00Z","v":27699,"vw":12.645073},{"c":12.7,"h":12.71,"l":12.65,"n":325,"o":12.66,"t":"2026-09-23T14:15:00Z","v":13152,"vw":12.674958},{"c":12.66,"h":12.725,"l":12.66,"n":286,"o":12.71,"t":"2026-09-23T14:30:00Z","v":14402,"vw":12.694809},{"c":12.67,"h":12.695,"l":12.67,"n":110,"o":12.67,"t":"2026-09-23T14:45:00Z","v":4830,"vw":12.676991},{"c":12.71,"h":12.72,"l":12.66,"n":286,"o":12.67,"t":"2026-09-23T15:00:00Z","v":11550,"vw":12.683145},{"c":12.72,"h":12.74,"l":12.71,"n":359,"o":12.71,"t":"2026-09-23T15:15:00Z","v":19056,"vw":12.725429},{"c":12.73,"h":12.74,"l":12.72,"n":230,"o":12.72,"t":"2026-09-23T15:30:00Z","v":6291,"vw":12.727231},{"c":12.74,"h":12.74,"l":12.72,"n":235,"o":12.73,"t":"2026-09-23T15:45:00Z","v":10810,"vw":12.722952},{"c":12.72,"h":12.76,"l":12.71,"n":313,"o":12.74,"t":"2026-09-23T16:00:00Z","v":11974,"vw":12.739964},{"c":12.725,"h":12.73,"l":12.72,"n":113,"o":12.72,"t":"2026-09-23T16:15:00Z","v":2963,"vw":12.72457},{"c":12.69,"h":12.735,"l":12.69,"n":396,"o":12.73,"t":"2026-09-23T16:30:00Z","v":19651,"vw":12.71334},{"c":12.67,"h":12.71,"l":12.66,"n":392,"o":12.69,"t":"2026-09-23T16:45:00Z","v":20683,"vw":12.678744},{"c":12.675,"h":12.685,"l":12.64,"n":323,"o":12.665,"t":"2026-09-23T17:00:00Z","v":14442,"vw":12.658869},{"c":12.6801,"h":12.69,"l":12.66,"n":369,"o":12.67,"t":"2026-09-23T17:15:00Z","v":20376,"vw":12.671854},{"c":12.69,"h":12.69,"l":12.665,"n":194,"o":12.68,"t":"2026-09-23T17:30:00Z","v":14015,"vw":12.675005},{"c":12.685,"h":12.7,"l":12.685,"n":100,"o":12.7,"t":"2026-09-23T17:45:00Z","v":3047,"vw":12.691154},{"c":12.64,"h":12.685,"l":12.64,"n":233,"o":12.685,"t":"2026-09-23T18:00:00Z","v":13466,"vw":12.673011},{"c":12.63,"h":12.65,"l":12.6,"n":271,"o":12.64,"t":"2026-09-23T18:15:00Z","v":15812,"vw":12.633514},{"c":12.66,"h":12.67,"l":12.64,"n":436,"o":12.65,"t":"2026-09-23T18:30:00Z","v":31125,"vw":12.655743},{"c":12.665,"h":12.68,"l":12.66,"n":324,"o":12.661,"t":"2026-09-23T18:45:00Z","v":11975,"vw":12.670094},{"c":12.67,"h":12.68,"l":12.645,"n":419,"o":12.66,"t":"2026-09-23T19:00:00Z","v":21554,"vw":12.657479},{"c":12.68,"h":12.68,"l":12.655,"n":400,"o":12.67,"t":"2026-09-23T19:15:00Z","v":17033,"vw":12.666101},{"c":12.64,"h":12.68,"l":12.615,"n":627,"o":12.66,"t":"2026-09-23T19:30:00Z","v":24372,"vw":12.637587},{"c":12.69,"h":12.71,"l":12.63,"n":1775,"o":12.64,"t":"2026-09-23T19:45:00Z","v":100806,"vw":12.684468},{"c":12.7,"h":12.7,"l":12.7,"n":20,"o":12.7,"t":"2026-09-23T20:00:00Z","v":112931,"vw":12.7},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-09-24T12:30:00Z","v":400,"vw":12.58},{"c":12.69,"h":12.72,"l":12.65,"n":31,"o":12.72,"t":"2026-09-24T13:30:00Z","v":16410,"vw":12.7192},{"c":12.75,"h":12.78,"l":12.66,"n":283,"o":12.67,"t":"2026-09-24T13:45:00Z","v":17524,"vw":12.73647},{"c":12.63,"h":12.75,"l":12.6,"n":515,"o":12.75,"t":"2026-09-24T14:00:00Z","v":42369,"vw":12.675646},{"c":12.61,"h":12.62,"l":12.6,"n":167,"o":12.615,"t":"2026-09-24T14:15:00Z","v":8686,"vw":12.610971},{"c":12.61,"h":12.63,"l":12.595,"n":254,"o":12.6,"t":"2026-09-24T14:30:00Z","v":9840,"vw":12.615888},{"c":12.595,"h":12.625,"l":12.59,"n":416,"o":12.6,"t":"2026-09-24T14:45:00Z","v":32902,"vw":12.603963},{"c":12.885,"h":12.885,"l":12.59,"n":601,"o":12.595,"t":"2026-09-24T15:00:00Z","v":30480,"vw":12.739659},{"c":12.93,"h":12.93,"l":12.85,"n":600,"o":12.87,"t":"2026-09-24T15:15:00Z","v":31685,"vw":12.893741},{"c":12.85,"h":12.9201,"l":12.82,"n":468,"o":12.9201,"t":"2026-09-24T15:30:00Z","v":36508,"vw":12.857249},{"c":12.865,"h":12.87,"l":12.84,"n":382,"o":12.85,"t":"2026-09-24T15:45:00Z","v":22650,"vw":12.851639},{"c":12.92,"h":12.92,"l":12.85,"n":284,"o":12.865,"t":"2026-09-24T16:00:00Z","v":14767,"vw":12.876888},{"c":12.95,"h":13.03,"l":12.9101,"n":905,"o":12.93,"t":"2026-09-24T16:15:00Z","v":95145,"vw":12.970576},{"c":13.04,"h":13.05,"l":12.965,"n":358,"o":12.965,"t":"2026-09-24T16:30:00Z","v":19533,"vw":12.991264},{"c":13.13,"h":13.15,"l":13.0303,"n":445,"o":13.0303,"t":"2026-09-24T16:45:00Z","v":40164,"vw":13.114426},{"c":13.165,"h":13.175,"l":13.12,"n":300,"o":13.135,"t":"2026-09-24T17:00:00Z","v":15776,"vw":13.149189},{"c":13.145,"h":13.17,"l":13.12,"n":305,"o":13.15,"t":"2026-09-24T17:15:00Z","v":27695,"vw":13.147299},{"c":13.065,"h":13.145,"l":13.065,"n":210,"o":13.14,"t":"2026-09-24T17:30:00Z","v":17494,"vw":13.12045},{"c":13.03,"h":13.09,"l":13.03,"n":239,"o":13.078,"t":"2026-09-24T17:45:00Z","v":16228,"vw":13.057449},{"c":13.115,"h":13.12,"l":13.01,"n":328,"o":13.01,"t":"2026-09-24T18:00:00Z","v":17960,"vw":13.053836},{"c":13.11,"h":13.12,"l":13.07,"n":287,"o":13.115,"t":"2026-09-24T18:15:00Z","v":12603,"vw":13.10105},{"c":13.08,"h":13.1,"l":13.08,"n":261,"o":13.1,"t":"2026-09-24T18:30:00Z","v":11291,"vw":13.093338},{"c":13.05,"h":13.08,"l":13.04,"n":464,"o":13.075,"t":"2026-09-24T18:45:00Z","v":23556,"vw":13.062951},{"c":13.02,"h":13.06,"l":12.96,"n":990,"o":13.05,"t":"2026-09-24T19:00:00Z","v":80692,"vw":13.014486},{"c":12.97,"h":13.05,"l":12.95,"n":786,"o":13.03,"t":"2026-09-24T19:15:00Z","v":80481,"vw":13.00224},{"c":12.975,"h":12.99,"l":12.91,"n":1115,"o":12.97,"t":"2026-09-24T19:30:00Z","v":89568,"vw":12.95662},{"c":12.95,"h":13.03,"l":12.93,"n":2199,"o":12.975,"t":"2026-09-24T19:45:00Z","v":175356,"vw":12.98923},{"c":12.866,"h":12.96,"l":12.77,"n":24,"o":12.96,"t":"2026-09-24T20:00:00Z","v":185334,"vw":12.959306},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-09-24T20:15:00Z","v":700,"vw":12.76},{"c":12.8421,"h":12.8421,"l":12.8421,"n":1,"o":12.8421,"t":"2026-09-24T20:45:00Z","v":200,"vw":12.8421},{"c":12.7862,"h":12.7862,"l":12.7862,"n":1,"o":12.7862,"t":"2026-09-24T21:30:00Z","v":400,"vw":12.7862},{"c":12.95,"h":12.95,"l":12.95,"n":16,"o":12.95,"t":"2026-09-25T11:00:00Z","v":177,"vw":12.95},{"c":12.89,"h":12.95,"l":12.59,"n":380,"o":12.95,"t":"2026-09-25T13:30:00Z","v":37041,"vw":12.837252},{"c":12.915,"h":12.95,"l":12.84,"n":256,"o":12.8847,"t":"2026-09-25T13:45:00Z","v":12824,"vw":12.885992},{"c":12.89,"h":12.925,"l":12.86,"n":394,"o":12.915,"t":"2026-09-25T14:00:00Z","v":29445,"vw":12.901042},{"c":12.905,"h":12.905,"l":12.78,"n":239,"o":12.88,"t":"2026-09-25T14:15:00Z","v":14659,"vw":12.850533},{"c":12.9,"h":12.91,"l":12.86,"n":292,"o":12.895,"t":"2026-09-25T14:30:00Z","v":18636,"vw":12.886124},{"c":12.84,"h":12.905,"l":12.82,"n":584,"o":12.89,"t":"2026-09-25T14:45:00Z","v":34585,"vw":12.848853},{"c":12.82,"h":12.92,"l":12.82,"n":685,"o":12.84,"t":"2026-09-25T15:00:00Z","v":64185,"vw":12.874056},{"c":12.86,"h":12.89,"l":12.82,"n":373,"o":12.82,"t":"2026-09-25T15:15:00Z","v":21082,"vw":12.839567},{"c":12.885,"h":12.89,"l":12.825,"n":412,"o":12.865,"t":"2026-09-25T15:30:00Z","v":35791,"vw":12.857213},{"c":12.89,"h":12.89,"l":12.84,"n":252,"o":12.885,"t":"2026-09-25T15:45:00Z","v":14896,"vw":12.87364},{"c":12.93,"h":12.945,"l":12.9,"n":312,"o":12.9,"t":"2026-09-25T16:00:00Z","v":19787,"vw":12.916787},{"c":12.99,"h":12.99,"l":12.915,"n":367,"o":12.92,"t":"2026-09-25T16:15:00Z","v":20887,"vw":12.947294},{"c":13.084,"h":13.11,"l":13.005,"n":309,"o":13.005,"t":"2026-09-25T16:30:00Z","v":20111,"vw":13.052429},{"c":13.11,"h":13.12,"l":13.07,"n":202,"o":13.08,"t":"2026-09-25T16:45:00Z","v":11633,"vw":13.099145},{"c":13.12,"h":13.13,"l":13.1,"n":274,"o":13.1113,"t":"2026-09-25T17:00:00Z","v":13636,"vw":13.117721},{"c":13.12,"h":13.13,"l":13.1,"n":288,"o":13.12,"t":"2026-09-25T17:15:00Z","v":12969,"vw":13.113449},{"c":13.1324,"h":13.1324,"l":13.09,"n":341,"o":13.12,"t":"2026-09-25T17:30:00Z","v":25775,"vw":13.115316},{"c":13.16,"h":13.16,"l":13.12,"n":235,"o":13.14,"t":"2026-09-25T17:45:00Z","v":20144,"vw":13.148905},{"c":13.19,"h":13.2,"l":13.14,"n":322,"o":13.17,"t":"2026-09-25T18:00:00Z","v":15280,"vw":13.170775},{"c":13.16,"h":13.2,"l":13.145,"n":298,"o":13.195,"t":"2026-09-25T18:15:00Z","v":17223,"vw":13.180656},{"c":13.11,"h":13.17,"l":13.11,"n":352,"o":13.16,"t":"2026-09-25T18:30:00Z","v":18959,"vw":13.140969},{"c":13.094,"h":13.12,"l":13.0912,"n":408,"o":13.11,"t":"2026-09-25T18:45:00Z","v":28691,"vw":13.104255},{"c":13.14,"h":13.15,"l":13.1,"n":560,"o":13.1,"t":"2026-09-25T19:00:00Z","v":34359,"vw":13.127289},{"c":13.15,"h":13.16,"l":13.125,"n":551,"o":13.14,"t":"2026-09-25T19:15:00Z","v":38014,"vw":13.146367},{"c":13.18,"h":13.18,"l":13.13,"n":832,"o":13.15,"t":"2026-09-25T19:30:00Z","v":65730,"vw":13.155805},{"c":13.15,"h":13.19,"l":13.13,"n":1748,"o":13.18,"t":"2026-09-25T19:45:00Z","v":131698,"vw":13.15487},{"c":13.14,"h":13.14,"l":13.14,"n":22,"o":13.14,"t":"2026-09-25T20:00:00Z","v":128070,"vw":13.14},{"c":12.9717,"h":13.14,"l":12.9717,"n":43,"o":13.14,"t":"2026-09-28T13:30:00Z","v":7865,"vw":13.107919},{"c":13.16,"h":13.16,"l":13.07,"n":319,"o":13.07,"t":"2026-09-28T13:45:00Z","v":22870,"vw":13.11135},{"c":13.24,"h":13.28,"l":13.175,"n":226,"o":13.175,"t":"2026-09-28T14:00:00Z","v":15086,"vw":13.204207},{"c":13.23,"h":13.26,"l":13.19,"n":179,"o":13.215,"t":"2026-09-28T14:15:00Z","v":10632,"vw":13.22032},{"c":13.18,"h":13.28,"l":13.18,"n":380,"o":13.26,"t":"2026-09-28T14:30:00Z","v":41838,"vw":13.233339},{"c":13.215,"h":13.215,"l":13.18,"n":226,"o":13.19,"t":"2026-09-28T14:45:00Z","v":12963,"vw":13.199824},{"c":13.12,"h":13.215,"l":13.12,"n":293,"o":13.215,"t":"2026-09-28T15:00:00Z","v":32923,"vw":13.155907},{"c":13.01,"h":13.13,"l":13.01,"n":305,"o":13.11,"t":"2026-09-28T15:15:00Z","v":20515,"vw":13.080641},{"c":13.035,"h":13.06,"l":13.01,"n":392,"o":13.0176,"t":"2026-09-28T15:30:00Z","v":31910,"vw":13.039509},{"c":13.02,"h":13.035,"l":13.005,"n":333,"o":13.035,"t":"2026-09-28T15:45:00Z","v":16706,"vw":13.020349},{"c":13.05,"h":13.06,"l":13,"n":248,"o":13.02,"t":"2026-09-28T16:00:00Z","v":14712,"vw":13.018909},{"c":13.14,"h":13.14,"l":12.95,"n":423,"o":13.04,"t":"2026-09-28T16:15:00Z","v":35097,"vw":13.001246},{"c":12.93,"h":13.09,"l":12.88,"n":482,"o":13.09,"t":"2026-09-28T16:30:00Z","v":54005,"vw":12.928076},{"c":12.99,"h":12.99,"l":12.93,"n":150,"o":12.93,"t":"2026-09-28T16:45:00Z","v":5695,"vw":12.971751},{"c":13.03,"h":13.06,"l":13,"n":222,"o":13,"t":"2026-09-28T17:00:00Z","v":14639,"vw":13.032571},{"c":13.02,"h":13.05,"l":13.01,"n":259,"o":13.02,"t":"2026-09-28T17:15:00Z","v":22396,"vw":13.021959},{"c":13,"h":13.02,"l":12.988,"n":249,"o":13.01,"t":"2026-09-28T17:30:00Z","v":16802,"vw":12.998606},{"c":12.97,"h":13.04,"l":12.97,"n":323,"o":12.99,"t":"2026-09-28T17:45:00Z","v":18316,"vw":12.991751},{"c":12.925,"h":12.96,"l":12.92,"n":180,"o":12.95,"t":"2026-09-28T18:00:00Z","v":9047,"vw":12.940913},{"c":13,"h":13,"l":12.925,"n":245,"o":12.94,"t":"2026-09-28T18:15:00Z","v":12617,"vw":12.943007},{"c":13.025,"h":13.03,"l":13,"n":166,"o":13,"t":"2026-09-28T18:30:00Z","v":9110,"vw":13.013948},{"c":13.05,"h":13.07,"l":13.03,"n":219,"o":13.03,"t":"2026-09-28T18:45:00Z","v":10150,"vw":13.052221},{"c":13.04,"h":13.05,"l":13.02,"n":280,"o":13.04,"t":"2026-09-28T19:00:00Z","v":14349,"vw":13.036305},{"c":13.115,"h":13.155,"l":13.04,"n":315,"o":13.04,"t":"2026-09-28T19:15:00Z","v":22049,"vw":13.125729},{"c":13.13,"h":13.14,"l":13.105,"n":367,"o":13.11,"t":"2026-09-28T19:30:00Z","v":18303,"vw":13.12079},{"c":13.11,"h":13.16,"l":13.045,"n":1772,"o":13.13,"t":"2026-09-28T19:45:00Z","v":125866,"vw":13.10622},{"c":13.1,"h":13.1,"l":13.1,"n":22,"o":13.1,"t":"2026-09-28T20:00:00Z","v":139379,"vw":13.1},{"c":13.04,"h":13.04,"l":12.945,"n":58,"o":13,"t":"2026-09-29T13:30:00Z","v":4992,"vw":13.001984},{"c":13.13,"h":13.1698,"l":13.04,"n":169,"o":13.04,"t":"2026-09-29T13:45:00Z","v":9221,"vw":13.095464},{"c":13.23,"h":13.23,"l":13.11,"n":183,"o":13.1361,"t":"2026-09-29T14:00:00Z","v":10265,"vw":13.153198},{"c":13.145,"h":13.22,"l":13.14,"n":222,"o":13.2108,"t":"2026-09-29T14:15:00Z","v":12257,"vw":13.156268},{"c":13.125,"h":13.145,"l":13.085,"n":195,"o":13.145,"t":"2026-09-29T14:30:00Z","v":15011,"vw":13.113973},{"c":13.11,"h":13.13,"l":13.1,"n":268,"o":13.125,"t":"2026-09-29T14:45:00Z","v":18639,"vw":13.1147},{"c":13.06,"h":13.115,"l":13.055,"n":392,"o":13.1,"t":"2026-09-29T15:00:00Z","v":29369,"vw":13.082982},{"c":13.07,"h":13.0799,"l":13.06,"n":107,"o":13.065,"t":"2026-09-29T15:15:00Z","v":2467,"vw":13.066362},{"c":13.055,"h":13.09,"l":13.05,"n":258,"o":13.075,"t":"2026-09-29T15:30:00Z","v":19381,"vw":13.06244},{"c":13.05,"h":13.06,"l":13.0301,"n":302,"o":13.045,"t":"2026-09-29T15:45:00Z","v":21134,"vw":13.043102},{"c":13.045,"h":13.05,"l":13.0201,"n":221,"o":13.0201,"t":"2026-09-29T16:00:00Z","v":10156,"vw":13.033462},{"c":13.03,"h":13.05,"l":13.01,"n":225,"o":13.045,"t":"2026-09-29T16:15:00Z","v":13200,"vw":13.027589},{"c":12.985,"h":13.02,"l":12.965,"n":272,"o":13.02,"t":"2026-09-29T16:30:00Z","v":19771,"vw":12.987006},{"c":12.995,"h":13.02,"l":12.975,"n":292,"o":12.98,"t":"2026-09-29T16:45:00Z","v":19698,"vw":13.002332},{"c":13.02,"h":13.02,"l":12.965,"n":234,"o":12.99,"t":"2026-09-29T17:00:00Z","v":17676,"vw":12.983397},{"c":12.995,"h":13.02,"l":12.995,"n":127,"o":13.01,"t":"2026-09-29T17:15:00Z","v":5514,"vw":13.003456},{"c":13.02,"h":13.025,"l":12.99,"n":162,"o":12.99,"t":"2026-09-29T17:30:00Z","v":6347,"vw":13.008884},{"c":13.025,"h":13.05,"l":13,"n":236,"o":13.03,"t":"2026-09-29T17:45:00Z","v":17429,"vw":13.021772},{"c":13.02,"h":13.05,"l":13.02,"n":168,"o":13.03,"t":"2026-09-29T18:00:00Z","v":5636,"vw":13.041103},{"c":13.05,"h":13.05,"l":13.02,"n":284,"o":13.03,"t":"2026-09-29T18:15:00Z","v":12620,"vw":13.03614},{"c":13.04,"h":13.05,"l":13.02,"n":396,"o":13.04,"t":"2026-09-29T18:30:00Z","v":27617,"vw":13.033769},{"c":13.02,"h":13.04,"l":13.015,"n":356,"o":13.04,"t":"2026-09-29T18:45:00Z","v":13968,"vw":13.031033},{"c":13.04,"h":13.04,"l":13.015,"n":462,"o":13.025,"t":"2026-09-29T19:00:00Z","v":22735,"vw":13.02319},{"c":13.05,"h":13.065,"l":13.03,"n":488,"o":13.03,"t":"2026-09-29T19:15:00Z","v":19832,"vw":13.044839},{"c":13.05,"h":13.08,"l":13.045,"n":705,"o":13.05,"t":"2026-09-29T19:30:00Z","v":29997,"vw":13.063111},{"c":13.07,"h":13.09,"l":13.045,"n":1800,"o":13.06,"t":"2026-09-29T19:45:00Z","v":101645,"vw":13.067182},{"c":13.06,"h":13.07,"l":13.06,"n":18,"o":13.07,"t":"2026-09-29T20:00:00Z","v":85299,"vw":13.069966},{"c":13.235,"h":13.24,"l":13.084,"n":95,"o":13.14,"t":"2026-09-30T13:30:00Z","v":13471,"vw":13.158528},{"c":13.175,"h":13.275,"l":13.175,"n":285,"o":13.235,"t":"2026-09-30T13:45:00Z","v":23848,"vw":13.208168},{"c":13.245,"h":13.27,"l":13.16,"n":324,"o":13.16,"t":"2026-09-30T14:00:00Z","v":16298,"vw":13.214389},{"c":13.1655,"h":13.25,"l":13.155,"n":388,"o":13.25,"t":"2026-09-30T14:15:00Z","v":41059,"vw":13.188576},{"c":13.125,"h":13.18,"l":13.125,"n":243,"o":13.15,"t":"2026-09-30T14:30:00Z","v":30762,"vw":13.153868},{"c":13.08,"h":13.12,"l":13.065,"n":313,"o":13.12,"t":"2026-09-30T14:45:00Z","v":20240,"vw":13.084302},{"c":13.1,"h":13.11,"l":13.075,"n":281,"o":13.09,"t":"2026-09-30T15:00:00Z","v":11670,"vw":13.094082},{"c":12.99,"h":13.08,"l":12.99,"n":404,"o":13.0798,"t":"2026-09-30T15:15:00Z","v":38796,"vw":13.029993},{"c":13.1075,"h":13.12,"l":12.995,"n":570,"o":13,"t":"2026-09-30T15:30:00Z","v":47884,"vw":13.035857},{"c":13.235,"h":13.2491,"l":13.1128,"n":358,"o":13.1128,"t":"2026-09-30T15:45:00Z","v":45810,"vw":13.209785},{"c":13.25,"h":13.27,"l":13.22,"n":503,"o":13.23,"t":"2026-09-30T16:00:00Z","v":35308,"vw":13.245455},{"c":13.1735,"h":13.27,"l":13.16,"n":656,"o":13.255,"t":"2026-09-30T16:15:00Z","v":57846,"vw":13.208191},{"c":13.17,"h":13.18,"l":13.15,"n":289,"o":13.1601,"t":"2026-09-30T16:30:00Z","v":20853,"vw":13.162249},{"c":13.18,"h":13.19,"l":13.15,"n":184,"o":13.165,"t":"2026-09-30T16:45:00Z","v":6632,"vw":13.171244},{"c":13.2,"h":13.2,"l":13.18,"n":192,"o":13.1809,"t":"2026-09-30T17:00:00Z","v":6637,"vw":13.186871},{"c":13.2,"h":13.2,"l":13.1699,"n":267,"o":13.185,"t":"2026-09-30T17:15:00Z","v":14271,"vw":13.178824},{"c":13.17,"h":13.1977,"l":13.17,"n":142,"o":13.19,"t":"2026-09-30T17:30:00Z","v":4467,"vw":13.183915},{"c":13.12,"h":13.17,"l":13.12,"n":329,"o":13.17,"t":"2026-09-30T17:45:00Z","v":27671,"vw":13.148839},{"c":13.1101,"h":13.13,"l":13.11,"n":389,"o":13.12,"t":"2026-09-30T18:00:00Z","v":20856,"vw":13.119297},{"c":13.155,"h":13.155,"l":13.12,"n":279,"o":13.12,"t":"2026-09-30T18:15:00Z","v":13728,"vw":13.13276},{"c":13.15,"h":13.17,"l":13.12,"n":289,"o":13.16,"t":"2026-09-30T18:30:00Z","v":13368,"vw":13.143922},{"c":13.14,"h":13.1599,"l":13.14,"n":259,"o":13.1401,"t":"2026-09-30T18:45:00Z","v":11221,"vw":13.154621},{"c":13.175,"h":13.19,"l":13.14,"n":476,"o":13.15,"t":"2026-09-30T19:00:00Z","v":27886,"vw":13.159412},{"c":13.23,"h":13.25,"l":13.155,"n":531,"o":13.17,"t":"2026-09-30T19:15:00Z","v":39071,"vw":13.193355},{"c":13.185,"h":13.27,"l":13.18,"n":1083,"o":13.24,"t":"2026-09-30T19:30:00Z","v":101743,"vw":13.225115},{"c":13.13,"h":13.185,"l":13.085,"n":2939,"o":13.18,"t":"2026-09-30T19:45:00Z","v":236763,"vw":13.121386},{"c":13.11,"h":13.11,"l":13.11,"n":20,"o":13.11,"t":"2026-09-30T20:00:00Z","v":237907,"vw":13.11},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-30T20:15:00Z","v":250,"vw":13.1},{"c":13.03,"h":13.14,"l":12.86,"n":194,"o":13.1,"t":"2026-10-01T13:30:00Z","v":22280,"vw":13.076101},{"c":12.805,"h":13.0483,"l":12.805,"n":422,"o":13.0483,"t":"2026-10-01T13:45:00Z","v":61876,"vw":12.913492},{"c":12.86,"h":12.86,"l":12.77,"n":342,"o":12.83,"t":"2026-10-01T14:00:00Z","v":27166,"vw":12.812725},{"c":12.87,"h":12.88,"l":12.82,"n":294,"o":12.87,"t":"2026-10-01T14:15:00Z","v":19891,"vw":12.852207},{"c":12.785,"h":12.865,"l":12.75,"n":451,"o":12.865,"t":"2026-10-01T14:30:00Z","v":48764,"vw":12.795704},{"c":12.83,"h":12.835,"l":12.765,"n":379,"o":12.78,"t":"2026-10-01T14:45:00Z","v":18920,"vw":12.808589},{"c":12.81,"h":12.82,"l":12.78,"n":205,"o":12.82,"t":"2026-10-01T15:00:00Z","v":8260,"vw":12.799695},{"c":12.83,"h":12.84,"l":12.81,"n":223,"o":12.81,"t":"2026-10-01T15:15:00Z","v":10649,"vw":12.826648},{"c":12.85,"h":12.885,"l":12.83,"n":350,"o":12.83,"t":"2026-10-01T15:30:00Z","v":19706,"vw":12.857861},{"c":12.85,"h":12.91,"l":12.845,"n":528,"o":12.845,"t":"2026-10-01T15:45:00Z","v":41177,"vw":12.870216},{"c":12.87,"h":12.87,"l":12.8349,"n":284,"o":12.845,"t":"2026-10-01T16:00:00Z","v":22162,"vw":12.850432},{"c":12.87,"h":12.88,"l":12.835,"n":423,"o":12.86,"t":"2026-10-01T16:15:00Z","v":36791,"vw":12.851897},{"c":12.865,"h":12.89,"l":12.865,"n":399,"o":12.865,"t":"2026-10-01T16:30:00Z","v":22796,"vw":12.87614},{"c":12.86,"h":12.87,"l":12.85,"n":604,"o":12.86,"t":"2026-10-01T16:45:00Z","v":30321,"vw":12.858624},{"c":12.9,"h":12.91,"l":12.855,"n":382,"o":12.86,"t":"2026-10-01T17:00:00Z","v":32824,"vw":12.883366},{"c":12.835,"h":12.92,"l":12.82,"n":473,"o":12.9,"t":"2026-10-01T17:15:00Z","v":33263,"vw":12.867006},{"c":12.82,"h":12.86,"l":12.795,"n":722,"o":12.84,"t":"2026-10-01T17:30:00Z","v":44954,"vw":12.815285},{"c":12.805,"h":12.835,"l":12.8,"n":441,"o":12.81,"t":"2026-10-01T17:45:00Z","v":18675,"vw":12.819743},{"c":12.75,"h":12.8099,"l":12.745,"n":380,"o":12.8099,"t":"2026-10-01T18:00:00Z","v":21512,"vw":12.769699},{"c":12.81,"h":12.815,"l":12.76,"n":349,"o":12.76,"t":"2026-10-01T18:15:00Z","v":22215,"vw":12.78659},{"c":12.785,"h":12.84,"l":12.77,"n":357,"o":12.82,"t":"2026-10-01T18:30:00Z","v":19681,"vw":12.791596},{"c":12.7699,"h":12.785,"l":12.73,"n":739,"o":12.785,"t":"2026-10-01T18:45:00Z","v":67372,"vw":12.749929},{"c":12.76,"h":12.76,"l":12.73,"n":426,"o":12.755,"t":"2026-10-01T19:00:00Z","v":24285,"vw":12.75187},{"c":12.805,"h":12.81,"l":12.765,"n":677,"o":12.765,"t":"2026-10-01T19:15:00Z","v":40531,"vw":12.792839},{"c":12.86,"h":12.86,"l":12.795,"n":700,"o":12.8,"t":"2026-10-01T19:30:00Z","v":39832,"vw":12.832187},{"c":12.82,"h":12.91,"l":12.81,"n":2884,"o":12.865,"t":"2026-10-01T19:45:00Z","v":222688,"vw":12.858068},{"c":12.82,"h":12.82,"l":12.82,"n":16,"o":12.82,"t":"2026-10-01T20:00:00Z","v":159925,"vw":12.82},{"c":12.94,"h":12.98,"l":12.85,"n":331,"o":12.92,"t":"2026-10-02T13:30:00Z","v":24730,"vw":12.906159},{"c":12.97,"h":12.975,"l":12.91,"n":208,"o":12.93,"t":"2026-10-02T13:45:00Z","v":9914,"vw":12.948681},{"c":12.94,"h":12.98,"l":12.905,"n":404,"o":12.97,"t":"2026-10-02T14:00:00Z","v":16730,"vw":12.944827},{"c":12.9283,"h":12.965,"l":12.91,"n":219,"o":12.935,"t":"2026-10-02T14:15:00Z","v":10728,"vw":12.940616},{"c":12.89,"h":12.93,"l":12.88,"n":218,"o":12.92,"t":"2026-10-02T14:30:00Z","v":7406,"vw":12.902053},{"c":12.85,"h":12.925,"l":12.85,"n":323,"o":12.88,"t":"2026-10-02T14:45:00Z","v":16061,"vw":12.905301},{"c":12.93,"h":12.93,"l":12.85,"n":482,"o":12.86,"t":"2026-10-02T15:00:00Z","v":30570,"vw":12.876576},{"c":12.88,"h":12.935,"l":12.86,"n":298,"o":12.935,"t":"2026-10-02T15:15:00Z","v":20863,"vw":12.884887},{"c":12.87,"h":12.9,"l":12.86,"n":205,"o":12.88,"t":"2026-10-02T15:30:00Z","v":11744,"vw":12.882142},{"c":12.87,"h":12.87,"l":12.81,"n":413,"o":12.86,"t":"2026-10-02T15:45:00Z","v":30121,"vw":12.834026},{"c":12.88,"h":12.89,"l":12.845,"n":177,"o":12.865,"t":"2026-10-02T16:00:00Z","v":10127,"vw":12.862875},{"c":12.89,"h":12.9,"l":12.87,"n":140,"o":12.88,"t":"2026-10-02T16:15:00Z","v":6043,"vw":12.884017},{"c":12.8703,"h":12.89,"l":12.8703,"n":192,"o":12.88,"t":"2026-10-02T16:30:00Z","v":8113,"vw":12.881624},{"c":12.89,"h":12.9,"l":12.87,"n":258,"o":12.875,"t":"2026-10-02T16:45:00Z","v":9692,"vw":12.885975},{"c":12.87,"h":12.915,"l":12.86,"n":422,"o":12.895,"t":"2026-10-02T17:00:00Z","v":18871,"vw":12.887502},{"c":12.9,"h":12.915,"l":12.865,"n":263,"o":12.865,"t":"2026-10-02T17:15:00Z","v":16568,"vw":12.894784},{"c":12.9,"h":12.91,"l":12.895,"n":144,"o":12.91,"t":"2026-10-02T17:30:00Z","v":6112,"vw":12.901437},{"c":12.91,"h":12.92,"l":12.89,"n":119,"o":12.89,"t":"2026-10-02T17:45:00Z","v":6408,"vw":12.912981},{"c":12.93,"h":12.94,"l":12.915,"n":275,"o":12.92,"t":"2026-10-02T18:00:00Z","v":16192,"vw":12.923111},{"c":12.85,"h":12.93,"l":12.845,"n":243,"o":12.93,"t":"2026-10-02T18:15:00Z","v":12868,"vw":12.888646},{"c":12.9,"h":12.9,"l":12.85,"n":308,"o":12.855,"t":"2026-10-02T18:30:00Z","v":16345,"vw":12.881979},{"c":12.93,"h":12.94,"l":12.89,"n":355,"o":12.89,"t":"2026-10-02T18:45:00Z","v":21315,"vw":12.923066},{"c":12.91,"h":12.93,"l":12.9,"n":267,"o":12.93,"t":"2026-10-02T19:00:00Z","v":13850,"vw":12.91178},{"c":12.895,"h":12.92,"l":12.89,"n":580,"o":12.9,"t":"2026-10-02T19:15:00Z","v":31418,"vw":12.90174},{"c":12.87,"h":12.9,"l":12.865,"n":798,"o":12.9,"t":"2026-10-02T19:30:00Z","v":51269,"vw":12.8792},{"c":12.84,"h":12.885,"l":12.8,"n":2393,"o":12.87,"t":"2026-10-02T19:45:00Z","v":185390,"vw":12.836944},{"c":12.81,"h":12.81,"l":12.81,"n":9,"o":12.81,"t":"2026-10-02T20:00:00Z","v":162896,"vw":12.81},{"c":12.64,"h":12.77,"l":12.62,"n":315,"o":12.77,"t":"2026-10-05T13:30:00Z","v":31674,"vw":12.681084},{"c":12.75,"h":12.76,"l":12.61,"n":295,"o":12.65,"t":"2026-10-05T13:45:00Z","v":24833,"vw":12.644764},{"c":12.88,"h":12.88,"l":12.75,"n":188,"o":12.75,"t":"2026-10-05T14:00:00Z","v":6226,"vw":12.816706},{"c":12.795,"h":12.9,"l":12.79,"n":297,"o":12.8801,"t":"2026-10-05T14:15:00Z","v":11829,"vw":12.870556},{"c":12.73,"h":12.8,"l":12.72,"n":283,"o":12.8,"t":"2026-10-05T14:30:00Z","v":15079,"vw":12.750508},{"c":12.75,"h":12.76,"l":12.7101,"n":152,"o":12.725,"t":"2026-10-05T14:45:00Z","v":8475,"vw":12.73254},{"c":12.78,"h":12.78,"l":12.7502,"n":171,"o":12.76,"t":"2026-10-05T15:00:00Z","v":8927,"vw":12.76374},{"c":12.8,"h":12.8,"l":12.7707,"n":85,"o":12.7707,"t":"2026-10-05T15:15:00Z","v":4216,"vw":12.790888},{"c":12.785,"h":12.8,"l":12.785,"n":83,"o":12.795,"t":"2026-10-05T15:30:00Z","v":2996,"vw":12.792632},{"c":12.84,"h":12.84,"l":12.785,"n":165,"o":12.785,"t":"2026-10-05T15:45:00Z","v":5409,"vw":12.804175},{"c":12.9,"h":12.9014,"l":12.85,"n":223,"o":12.85,"t":"2026-10-05T16:00:00Z","v":6125,"vw":12.883914},{"c":12.915,"h":12.915,"l":12.89,"n":121,"o":12.9,"t":"2026-10-05T16:15:00Z","v":5831,"vw":12.898294},{"c":12.94,"h":12.95,"l":12.885,"n":750,"o":12.91,"t":"2026-10-05T16:30:00Z","v":49210,"vw":12.916864},{"c":12.94,"h":12.95,"l":12.935,"n":139,"o":12.94,"t":"2026-10-05T16:45:00Z","v":5680,"vw":12.9436},{"c":12.94,"h":12.94,"l":12.92,"n":228,"o":12.93,"t":"2026-10-05T17:00:00Z","v":10013,"vw":12.925378},{"c":12.88,"h":12.94,"l":12.88,"n":222,"o":12.94,"t":"2026-10-05T17:15:00Z","v":22472,"vw":12.89877},{"c":12.92,"h":12.9262,"l":12.88,"n":268,"o":12.88,"t":"2026-10-05T17:30:00Z","v":9735,"vw":12.902163},{"c":12.94,"h":12.98,"l":12.88,"n":345,"o":12.91,"t":"2026-10-05T17:45:00Z","v":16173,"vw":12.937583},{"c":12.76,"h":12.985,"l":12.74,"n":1653,"o":12.94,"t":"2026-10-05T18:00:00Z","v":162460,"vw":12.81865},{"c":12.78,"h":12.81,"l":12.72,"n":537,"o":12.78,"t":"2026-10-05T18:15:00Z","v":47037,"vw":12.756002},{"c":12.76,"h":12.79,"l":12.76,"n":193,"o":12.77,"t":"2026-10-05T18:30:00Z","v":9046,"vw":12.778692},{"c":12.71,"h":12.755,"l":12.705,"n":390,"o":12.755,"t":"2026-10-05T18:45:00Z","v":18611,"vw":12.727199},{"c":12.615,"h":12.71,"l":12.5893,"n":641,"o":12.71,"t":"2026-10-05T19:00:00Z","v":51492,"vw":12.640158},{"c":12.61,"h":12.63,"l":12.6,"n":339,"o":12.63,"t":"2026-10-05T19:15:00Z","v":18636,"vw":12.611898},{"c":12.66,"h":12.67,"l":12.615,"n":769,"o":12.62,"t":"2026-10-05T19:30:00Z","v":52555,"vw":12.645953},{"c":12.73,"h":12.73,"l":12.57,"n":1795,"o":12.65,"t":"2026-10-05T19:45:00Z","v":128028,"vw":12.656066},{"c":12.7,"h":12.72,"l":12.7,"n":21,"o":12.72,"t":"2026-10-05T20:00:00Z","v":126337,"vw":12.700017},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-05T21:00:00Z","v":500,"vw":12.65},{"c":12.76,"h":12.8,"l":12.67,"n":172,"o":12.78,"t":"2026-10-06T13:30:00Z","v":14575,"vw":12.764133},{"c":12.745,"h":12.78,"l":12.745,"n":153,"o":12.76,"t":"2026-10-06T13:45:00Z","v":7819,"vw":12.7679},{"c":12.79,"h":12.865,"l":12.76,"n":194,"o":12.76,"t":"2026-10-06T14:00:00Z","v":11232,"vw":12.809464},{"c":12.85,"h":12.87,"l":12.75,"n":379,"o":12.8,"t":"2026-10-06T14:15:00Z","v":20217,"vw":12.81366},{"c":12.84,"h":12.89,"l":12.84,"n":185,"o":12.8415,"t":"2026-10-06T14:30:00Z","v":13830,"vw":12.87633},{"c":12.845,"h":12.86,"l":12.845,"n":137,"o":12.86,"t":"2026-10-06T14:45:00Z","v":5047,"vw":12.857859},{"c":12.88,"h":12.89,"l":12.85,"n":240,"o":12.86,"t":"2026-10-06T15:00:00Z","v":15932,"vw":12.863616},{"c":12.84,"h":12.87,"l":12.84,"n":167,"o":12.87,"t":"2026-10-06T15:15:00Z","v":5512,"vw":12.85738},{"c":12.84,"h":12.85,"l":12.83,"n":95,"o":12.84,"t":"2026-10-06T15:30:00Z","v":4796,"vw":12.835578},{"c":12.85,"h":12.86,"l":12.84,"n":156,"o":12.84,"t":"2026-10-06T15:45:00Z","v":6126,"vw":12.845805},{"c":12.9,"h":12.9,"l":12.85,"n":169,"o":12.85,"t":"2026-10-06T16:00:00Z","v":6690,"vw":12.88207},{"c":12.94,"h":12.94,"l":12.89,"n":181,"o":12.9,"t":"2026-10-06T16:15:00Z","v":7508,"vw":12.919788},{"c":12.87,"h":12.965,"l":12.87,"n":338,"o":12.9307,"t":"2026-10-06T16:30:00Z","v":21215,"vw":12.923833},{"c":12.85,"h":12.89,"l":12.83,"n":214,"o":12.88,"t":"2026-10-06T16:45:00Z","v":8525,"vw":12.858959},{"c":12.85,"h":12.85,"l":12.84,"n":118,"o":12.84,"t":"2026-10-06T17:00:00Z","v":2281,"vw":12.842225},{"c":12.86,"h":12.86,"l":12.8424,"n":146,"o":12.85,"t":"2026-10-06T17:15:00Z","v":6923,"vw":12.85886},{"c":12.96,"h":12.97,"l":12.845,"n":604,"o":12.85,"t":"2026-10-06T17:30:00Z","v":36738,"vw":12.923037},{"c":12.92,"h":12.97,"l":12.915,"n":381,"o":12.97,"t":"2026-10-06T17:45:00Z","v":23347,"vw":12.943161},{"c":12.8967,"h":12.96,"l":12.89,"n":323,"o":12.93,"t":"2026-10-06T18:00:00Z","v":14959,"vw":12.923783},{"c":12.855,"h":12.89,"l":12.85,"n":192,"o":12.89,"t":"2026-10-06T18:15:00Z","v":6962,"vw":12.865053},{"c":12.83,"h":12.8578,"l":12.83,"n":127,"o":12.855,"t":"2026-10-06T18:30:00Z","v":4020,"vw":12.842584},{"c":12.8459,"h":12.855,"l":12.83,"n":211,"o":12.84,"t":"2026-10-06T18:45:00Z","v":9105,"vw":12.841028},{"c":12.815,"h":12.86,"l":12.815,"n":448,"o":12.845,"t":"2026-10-06T19:00:00Z","v":18623,"vw":12.83945},{"c":12.795,"h":12.835,"l":12.79,"n":554,"o":12.81,"t":"2026-10-06T19:15:00Z","v":23299,"vw":12.8068},{"c":12.76,"h":12.815,"l":12.76,"n":582,"o":12.795,"t":"2026-10-06T19:30:00Z","v":27396,"vw":12.782651},{"c":12.755,"h":12.82,"l":12.75,"n":1505,"o":12.765,"t":"2026-10-06T19:45:00Z","v":122151,"vw":12.777266},{"c":12.75,"h":12.75,"l":12.75,"n":29,"o":12.75,"t":"2026-10-06T20:00:00Z","v":94659,"vw":12.75},{"c":12.68,"h":12.815,"l":12.56,"n":287,"o":12.72,"t":"2026-10-07T13:30:00Z","v":23686,"vw":12.687348},{"c":12.705,"h":12.76,"l":12.65,"n":217,"o":12.68,"t":"2026-10-07T13:45:00Z","v":23430,"vw":12.699876},{"c":12.65,"h":12.71,"l":12.645,"n":561,"o":12.69,"t":"2026-10-07T14:00:00Z","v":44887,"vw":12.663091},{"c":12.64,"h":12.65,"l":12.61,"n":210,"o":12.63,"t":"2026-10-07T14:15:00Z","v":16667,"vw":12.635573},{"c":12.63,"h":12.685,"l":12.63,"n":306,"o":12.65,"t":"2026-10-07T14:30:00Z","v":17133,"vw":12.653541},{"c":12.66,"h":12.66,"l":12.61,"n":279,"o":12.63,"t":"2026-10-07T14:45:00Z","v":12588,"vw":12.634191},{"c":12.56,"h":12.655,"l":12.56,"n":398,"o":12.655,"t":"2026-10-07T15:00:00Z","v":26521,"vw":12.596614},{"c":12.51,"h":12.55,"l":12.5,"n":273,"o":12.55,"t":"2026-10-07T15:15:00Z","v":18960,"vw":12.514742},{"c":12.555,"h":12.56,"l":12.51,"n":367,"o":12.51,"t":"2026-10-07T15:30:00Z","v":17373,"vw":12.529593},{"c":12.58,"h":12.58,"l":12.55,"n":352,"o":12.55,"t":"2026-10-07T15:45:00Z","v":19535,"vw":12.559423},{"c":12.58,"h":12.58,"l":12.56,"n":219,"o":12.57,"t":"2026-10-07T16:00:00Z","v":10810,"vw":12.570208},{"c":12.65,"h":12.66,"l":12.58,"n":205,"o":12.58,"t":"2026-10-07T16:15:00Z","v":12240,"vw":12.632342},{"c":12.625,"h":12.66,"l":12.59,"n":323,"o":12.66,"t":"2026-10-07T16:30:00Z","v":19939,"vw":12.609607},{"c":12.63,"h":12.63,"l":12.61,"n":152,"o":12.63,"t":"2026-10-07T16:45:00Z","v":7094,"vw":12.620507},{"c":12.64,"h":12.65,"l":12.605,"n":289,"o":12.625,"t":"2026-10-07T17:00:00Z","v":18270,"vw":12.620917},{"c":12.54,"h":12.65,"l":12.54,"n":361,"o":12.64,"t":"2026-10-07T17:15:00Z","v":19856,"vw":12.610486},{"c":12.56,"h":12.56,"l":12.515,"n":246,"o":12.535,"t":"2026-10-07T17:30:00Z","v":15472,"vw":12.528924},{"c":12.55,"h":12.56,"l":12.54,"n":231,"o":12.555,"t":"2026-10-07T17:45:00Z","v":10564,"vw":12.551774},{"c":12.566,"h":12.595,"l":12.555,"n":201,"o":12.56,"t":"2026-10-07T18:00:00Z","v":15120,"vw":12.568753},{"c":12.59,"h":12.59,"l":12.56,"n":223,"o":12.565,"t":"2026-10-07T18:15:00Z","v":9640,"vw":12.580719},{"c":12.58,"h":12.61,"l":12.58,"n":385,"o":12.59,"t":"2026-10-07T18:30:00Z","v":22661,"vw":12.594},{"c":12.56,"h":12.59,"l":12.56,"n":317,"o":12.57,"t":"2026-10-07T18:45:00Z","v":22119,"vw":12.575151},{"c":12.535,"h":12.566,"l":12.52,"n":347,"o":12.565,"t":"2026-10-07T19:00:00Z","v":21012,"vw":12.547774},{"c":12.52,"h":12.54,"l":12.515,"n":371,"o":12.535,"t":"2026-10-07T19:15:00Z","v":25135,"vw":12.526247},{"c":12.52,"h":12.54,"l":12.51,"n":538,"o":12.53,"t":"2026-10-07T19:30:00Z","v":34570,"vw":12.524376},{"c":12.52,"h":12.53,"l":12.485,"n":1747,"o":12.52,"t":"2026-10-07T19:45:00Z","v":135552,"vw":12.50363},{"c":12.51,"h":12.51,"l":12.51,"n":19,"o":12.51,"t":"2026-10-07T20:00:00Z","v":111625,"vw":12.51},{"c":12.014,"h":12.52,"l":12.01,"n":566,"o":12.52,"t":"2026-10-08T13:30:00Z","v":47960,"vw":12.237867},{"c":11.86,"h":12.05,"l":11.83,"n":936,"o":12.02,"t":"2026-10-08T13:45:00Z","v":111504,"vw":11.9302},{"c":11.7014,"h":11.85,"l":11.63,"n":490,"o":11.85,"t":"2026-10-08T14:00:00Z","v":64611,"vw":11.748621},{"c":11.48,"h":11.67,"l":11.425,"n":701,"o":11.67,"t":"2026-10-08T14:15:00Z","v":79925,"vw":11.544925},{"c":11.45,"h":11.61,"l":11.425,"n":1057,"o":11.505,"t":"2026-10-08T14:30:00Z","v":95520,"vw":11.521341},{"c":11.295,"h":11.43,"l":11.225,"n":792,"o":11.43,"t":"2026-10-08T14:45:00Z","v":82023,"vw":11.310159},{"c":11.105,"h":11.3,"l":11.09,"n":1228,"o":11.295,"t":"2026-10-08T15:00:00Z","v":183090,"vw":11.205203},{"c":11.03,"h":11.11,"l":10.9,"n":1083,"o":11.105,"t":"2026-10-08T15:15:00Z","v":101561,"vw":11.009494},{"c":11.25,"h":11.26,"l":11.015,"n":742,"o":11.03,"t":"2026-10-08T15:30:00Z","v":60997,"vw":11.102937},{"c":11.31,"h":11.38,"l":11.225,"n":879,"o":11.26,"t":"2026-10-08T15:45:00Z","v":57757,"vw":11.29283},{"c":11.085,"h":11.32,"l":11.085,"n":1250,"o":11.31,"t":"2026-10-08T16:00:00Z","v":112935,"vw":11.195274},{"c":11.1,"h":11.22,"l":11.06,"n":789,"o":11.0932,"t":"2026-10-08T16:15:00Z","v":74919,"vw":11.126734},{"c":11.105,"h":11.135,"l":11.06,"n":683,"o":11.1165,"t":"2026-10-08T16:30:00Z","v":55863,"vw":11.091038},{"c":11.15,"h":11.15,"l":11.085,"n":636,"o":11.105,"t":"2026-10-08T16:45:00Z","v":39510,"vw":11.114085},{"c":11.2,"h":11.22,"l":11.11,"n":508,"o":11.15,"t":"2026-10-08T17:00:00Z","v":28970,"vw":11.157824},{"c":11.29,"h":11.37,"l":11.22,"n":1030,"o":11.22,"t":"2026-10-08T17:15:00Z","v":91202,"vw":11.287291},{"c":11.3613,"h":11.379,"l":11.26,"n":722,"o":11.3,"t":"2026-10-08T17:30:00Z","v":60616,"vw":11.301575},{"c":11.495,"h":11.57,"l":11.35,"n":980,"o":11.38,"t":"2026-10-08T17:45:00Z","v":68293,"vw":11.428435},{"c":11.71,"h":11.71,"l":11.495,"n":1063,"o":11.51,"t":"2026-10-08T18:00:00Z","v":92916,"vw":11.559307},{"c":11.64,"h":11.72,"l":11.64,"n":652,"o":11.72,"t":"2026-10-08T18:15:00Z","v":57634,"vw":11.680076},{"c":11.7,"h":11.72,"l":11.585,"n":1048,"o":11.64,"t":"2026-10-08T18:30:00Z","v":116906,"vw":11.651376},{"c":11.755,"h":11.76,"l":11.7,"n":689,"o":11.7,"t":"2026-10-08T18:45:00Z","v":57806,"vw":11.740635},{"c":11.71,"h":11.755,"l":11.68,"n":1290,"o":11.755,"t":"2026-10-08T19:00:00Z","v":140892,"vw":11.725689},{"c":11.75,"h":11.76,"l":11.67,"n":1089,"o":11.7,"t":"2026-10-08T19:15:00Z","v":74033,"vw":11.719988},{"c":11.68,"h":11.75,"l":11.66,"n":1675,"o":11.745,"t":"2026-10-08T19:30:00Z","v":127449,"vw":11.683954},{"c":11.81,"h":11.81,"l":11.69,"n":3371,"o":11.69,"t":"2026-10-08T19:45:00Z","v":299842,"vw":11.740982},{"c":11.79,"h":11.79,"l":11.79,"n":7,"o":11.79,"t":"2026-10-08T20:00:00Z","v":325459,"vw":11.79},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-08T20:15:00Z","v":7899,"vw":11.79},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-08T22:45:00Z","v":455,"vw":11.7},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-09T12:15:00Z","v":100,"vw":11.8},{"c":11.765,"h":11.851,"l":11.595,"n":715,"o":11.75,"t":"2026-10-09T13:30:00Z","v":95298,"vw":11.77475},{"c":11.7025,"h":11.78,"l":11.67,"n":1023,"o":11.765,"t":"2026-10-09T13:45:00Z","v":147518,"vw":11.716405},{"c":11.59,"h":11.705,"l":11.51,"n":1421,"o":11.705,"t":"2026-10-09T14:00:00Z","v":280083,"vw":11.610407},{"c":11.58,"h":11.62,"l":11.57,"n":608,"o":11.5999,"t":"2026-10-09T14:15:00Z","v":45314,"vw":11.596554},{"c":11.6,"h":11.69,"l":11.58,"n":572,"o":11.58,"t":"2026-10-09T14:30:00Z","v":38499,"vw":11.629571},{"c":11.555,"h":11.6,"l":11.53,"n":1403,"o":11.6,"t":"2026-10-09T14:45:00Z","v":111513,"vw":11.558132},{"c":11.49,"h":11.59,"l":11.49,"n":817,"o":11.56,"t":"2026-10-09T15:00:00Z","v":102294,"vw":11.552109},{"c":11.56,"h":11.56,"l":11.42,"n":1178,"o":11.4901,"t":"2026-10-09T15:15:00Z","v":154951,"vw":11.468742},{"c":11.5829,"h":11.65,"l":11.535,"n":814,"o":11.57,"t":"2026-10-09T15:30:00Z","v":84891,"vw":11.587352},{"c":11.5,"h":11.5801,"l":11.5,"n":577,"o":11.5801,"t":"2026-10-09T15:45:00Z","v":39693,"vw":11.539931},{"c":11.465,"h":11.51,"l":11.45,"n":658,"o":11.5,"t":"2026-10-09T16:00:00Z","v":50196,"vw":11.476419},{"c":11.39,"h":11.465,"l":11.38,"n":956,"o":11.465,"t":"2026-10-09T16:15:00Z","v":114897,"vw":11.421052},{"c":11.5,"h":11.5,"l":11.395,"n":446,"o":11.4,"t":"2026-10-09T16:30:00Z","v":35954,"vw":11.435784},{"c":11.535,"h":11.545,"l":11.505,"n":447,"o":11.505,"t":"2026-10-09T16:45:00Z","v":32456,"vw":11.526816},{"c":11.5882,"h":11.5895,"l":11.5201,"n":616,"o":11.545,"t":"2026-10-09T17:00:00Z","v":40728,"vw":11.55944},{"c":11.59,"h":11.61,"l":11.555,"n":936,"o":11.58,"t":"2026-10-09T17:15:00Z","v":103706,"vw":11.579553},{"c":11.61,"h":11.615,"l":11.5801,"n":404,"o":11.59,"t":"2026-10-09T17:30:00Z","v":29540,"vw":11.595592},{"c":11.615,"h":11.615,"l":11.6,"n":313,"o":11.6,"t":"2026-10-09T17:45:00Z","v":14537,"vw":11.612267},{"c":11.64,"h":11.68,"l":11.59,"n":923,"o":11.615,"t":"2026-10-09T18:00:00Z","v":52941,"vw":11.627844},{"c":11.645,"h":11.65,"l":11.63,"n":514,"o":11.64,"t":"2026-10-09T18:15:00Z","v":25627,"vw":11.643866},{"c":11.715,"h":11.73,"l":11.645,"n":685,"o":11.645,"t":"2026-10-09T18:30:00Z","v":40116,"vw":11.671456},{"c":11.735,"h":11.74,"l":11.715,"n":600,"o":11.715,"t":"2026-10-09T18:45:00Z","v":38042,"vw":11.727826},{"c":11.745,"h":11.76,"l":11.685,"n":1215,"o":11.735,"t":"2026-10-09T19:00:00Z","v":119730,"vw":11.719659},{"c":11.775,"h":11.78,"l":11.735,"n":870,"o":11.745,"t":"2026-10-09T19:15:00Z","v":58873,"vw":11.755891},{"c":11.73,"h":11.815,"l":11.72,"n":1120,"o":11.775,"t":"2026-10-09T19:30:00Z","v":63441,"vw":11.7621},{"c":11.735,"h":11.86,"l":11.705,"n":2911,"o":11.725,"t":"2026-10-09T19:45:00Z","v":265357,"vw":11.772345},{"c":11.735,"h":11.735,"l":11.735,"n":10,"o":11.735,"t":"2026-10-09T20:00:00Z","v":114010,"vw":11.735},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-09T23:00:00Z","v":100,"vw":11.51},{"c":11.66,"h":11.68,"l":11.66,"n":5,"o":11.68,"t":"2026-10-12T12:45:00Z","v":1437,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-12T13:15:00Z","v":406,"vw":11.67},{"c":11.435,"h":11.67,"l":11.325,"n":501,"o":11.67,"t":"2026-10-12T13:30:00Z","v":54999,"vw":11.505965},{"c":11.365,"h":11.61,"l":11.365,"n":275,"o":11.435,"t":"2026-10-12T13:45:00Z","v":23927,"vw":11.467071},{"c":11.275,"h":11.41,"l":11.16,"n":685,"o":11.3785,"t":"2026-10-12T14:00:00Z","v":78317,"vw":11.270817},{"c":11.225,"h":11.34,"l":11.17,"n":460,"o":11.3063,"t":"2026-10-12T14:15:00Z","v":55272,"vw":11.219388},{"c":11.155,"h":11.26,"l":11.145,"n":395,"o":11.225,"t":"2026-10-12T14:30:00Z","v":19900,"vw":11.193845},{"c":11.19,"h":11.2,"l":11.14,"n":620,"o":11.155,"t":"2026-10-12T14:45:00Z","v":39528,"vw":11.166122},{"c":11.235,"h":11.245,"l":11.135,"n":511,"o":11.19,"t":"2026-10-12T15:00:00Z","v":32257,"vw":11.179751},{"c":11.305,"h":11.305,"l":11.16,"n":1029,"o":11.235,"t":"2026-10-12T15:15:00Z","v":80225,"vw":11.216411},{"c":11.35,"h":11.37,"l":11.3,"n":305,"o":11.3,"t":"2026-10-12T15:30:00Z","v":19087,"vw":11.344413},{"c":11.36,"h":11.375,"l":11.34,"n":286,"o":11.34,"t":"2026-10-12T15:45:00Z","v":15087,"vw":11.362242},{"c":11.31,"h":11.375,"l":11.31,"n":347,"o":11.36,"t":"2026-10-12T16:00:00Z","v":18707,"vw":11.344628},{"c":11.2838,"h":11.32,"l":11.2838,"n":325,"o":11.31,"t":"2026-10-12T16:15:00Z","v":17052,"vw":11.315196},{"c":11.29,"h":11.295,"l":11.275,"n":427,"o":11.28,"t":"2026-10-12T16:30:00Z","v":19856,"vw":11.28472},{"c":11.415,"h":11.425,"l":11.28,"n":467,"o":11.29,"t":"2026-10-12T16:45:00Z","v":31483,"vw":11.337966},{"c":11.39,"h":11.42,"l":11.365,"n":391,"o":11.415,"t":"2026-10-12T17:00:00Z","v":19490,"vw":11.383747},{"c":11.4,"h":11.405,"l":11.38,"n":257,"o":11.38,"t":"2026-10-12T17:15:00Z","v":12371,"vw":11.396504},{"c":11.42,"h":11.43,"l":11.35,"n":483,"o":11.4,"t":"2026-10-12T17:30:00Z","v":41277,"vw":11.38725},{"c":11.44,"h":11.45,"l":11.4,"n":390,"o":11.42,"t":"2026-10-12T17:45:00Z","v":26173,"vw":11.429705},{"c":11.395,"h":11.4488,"l":11.38,"n":575,"o":11.44,"t":"2026-10-12T18:00:00Z","v":33306,"vw":11.399924},{"c":11.46,"h":11.46,"l":11.4,"n":303,"o":11.4,"t":"2026-10-12T18:15:00Z","v":14795,"vw":11.442595},{"c":11.475,"h":11.485,"l":11.43,"n":519,"o":11.47,"t":"2026-10-12T18:30:00Z","v":25793,"vw":11.460897},{"c":11.5,"h":11.51,"l":11.45,"n":530,"o":11.475,"t":"2026-10-12T18:45:00Z","v":26102,"vw":11.478827},{"c":11.49,"h":11.5,"l":11.475,"n":473,"o":11.5,"t":"2026-10-12T19:00:00Z","v":20990,"vw":11.489555},{"c":11.45,"h":11.52,"l":11.45,"n":580,"o":11.49,"t":"2026-10-12T19:15:00Z","v":31550,"vw":11.494034},{"c":11.51,"h":11.52,"l":11.425,"n":681,"o":11.4475,"t":"2026-10-12T19:30:00Z","v":38223,"vw":11.478688},{"c":11.57,"h":11.6,"l":11.48,"n":2972,"o":11.5013,"t":"2026-10-12T19:45:00Z","v":236060,"vw":11.558652},{"c":11.56,"h":11.56,"l":11.56,"n":19,"o":11.56,"t":"2026-10-12T20:00:00Z","v":154632,"vw":11.56},{"c":11.845,"h":11.86,"l":11.55,"n":248,"o":11.59,"t":"2026-10-13T13:30:00Z","v":23952,"vw":11.668973},{"c":11.785,"h":11.84,"l":11.78,"n":394,"o":11.822,"t":"2026-10-13T13:45:00Z","v":33085,"vw":11.804841},{"c":11.8,"h":11.8,"l":11.77,"n":256,"o":11.785,"t":"2026-10-13T14:00:00Z","v":13913,"vw":11.784815},{"c":11.83,"h":11.84,"l":11.8009,"n":190,"o":11.8009,"t":"2026-10-13T14:15:00Z","v":7280,"vw":11.826285},{"c":11.85,"h":11.855,"l":11.825,"n":223,"o":11.84,"t":"2026-10-13T14:30:00Z","v":11982,"vw":11.842885},{"c":11.84,"h":11.87,"l":11.8001,"n":442,"o":11.84,"t":"2026-10-13T14:45:00Z","v":38930,"vw":11.847673},{"c":11.855,"h":11.86,"l":11.83,"n":202,"o":11.835,"t":"2026-10-13T15:00:00Z","v":9162,"vw":11.844392},{"c":11.86,"h":11.9,"l":11.84,"n":544,"o":11.85,"t":"2026-10-13T15:15:00Z","v":69454,"vw":11.875629},{"c":11.86,"h":11.87,"l":11.85,"n":184,"o":11.865,"t":"2026-10-13T15:30:00Z","v":7080,"vw":11.86062},{"c":11.855,"h":11.87,"l":11.845,"n":279,"o":11.86,"t":"2026-10-13T15:45:00Z","v":12558,"vw":11.856555},{"c":11.86,"h":11.86,"l":11.825,"n":225,"o":11.85,"t":"2026-10-13T16:00:00Z","v":15024,"vw":11.843746},{"c":11.84,"h":11.87,"l":11.82,"n":366,"o":11.87,"t":"2026-10-13T16:15:00Z","v":18837,"vw":11.84165},{"c":11.905,"h":11.91,"l":11.83,"n":312,"o":11.83,"t":"2026-10-13T16:30:00Z","v":15175,"vw":11.873799},{"c":11.93,"h":11.95,"l":11.901,"n":433,"o":11.901,"t":"2026-10-13T16:45:00Z","v":34398,"vw":11.927185},{"c":11.915,"h":11.93,"l":11.89,"n":385,"o":11.93,"t":"2026-10-13T17:00:00Z","v":27443,"vw":11.900504},{"c":11.89,"h":11.915,"l":11.89,"n":295,"o":11.915,"t":"2026-10-13T17:15:00Z","v":12506,"vw":11.902734},{"c":11.89,"h":11.9,"l":11.87,"n":479,"o":11.8822,"t":"2026-10-13T17:30:00Z","v":24609,"vw":11.888432},{"c":11.88,"h":11.905,"l":11.88,"n":386,"o":11.9,"t":"2026-10-13T17:45:00Z","v":16785,"vw":11.893015},{"c":11.91,"h":11.92,"l":11.88,"n":381,"o":11.88,"t":"2026-10-13T18:00:00Z","v":24244,"vw":11.900562},{"c":11.89,"h":11.91,"l":11.875,"n":314,"o":11.91,"t":"2026-10-13T18:15:00Z","v":10972,"vw":11.893686},{"c":11.87,"h":11.9,"l":11.86,"n":363,"o":11.885,"t":"2026-10-13T18:30:00Z","v":20156,"vw":11.87587},{"c":11.87,"h":11.875,"l":11.855,"n":310,"o":11.865,"t":"2026-10-13T18:45:00Z","v":14126,"vw":11.863783},{"c":11.875,"h":11.885,"l":11.87,"n":329,"o":11.87,"t":"2026-10-13T19:00:00Z","v":14260,"vw":11.879083},{"c":11.91,"h":11.92,"l":11.87,"n":310,"o":11.88,"t":"2026-10-13T19:15:00Z","v":16872,"vw":11.88849},{"c":11.85,"h":11.9,"l":11.85,"n":673,"o":11.89,"t":"2026-10-13T19:30:00Z","v":36668,"vw":11.877053},{"c":11.815,"h":11.855,"l":11.795,"n":1993,"o":11.84,"t":"2026-10-13T19:45:00Z","v":166740,"vw":11.823324},{"c":11.81,"h":11.81,"l":11.81,"n":10,"o":11.81,"t":"2026-10-13T20:00:00Z","v":117179,"vw":11.81},{"c":12.13,"h":12.13,"l":11.9,"n":28,"o":11.9,"t":"2026-10-13T20:15:00Z","v":3962,"vw":11.948379},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-14T09:30:00Z","v":404,"vw":12.01},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-14T12:30:00Z","v":399,"vw":12.06},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-14T13:15:00Z","v":100,"vw":12.08},{"c":12.1,"h":12.29,"l":12.045,"n":500,"o":12.25,"t":"2026-10-14T13:30:00Z","v":67330,"vw":12.176954},{"c":12.04,"h":12.14,"l":12.04,"n":461,"o":12.085,"t":"2026-10-14T13:45:00Z","v":33284,"vw":12.087318},{"c":12.1,"h":12.1,"l":11.99,"n":303,"o":12.03,"t":"2026-10-14T14:00:00Z","v":23206,"vw":12.052395},{"c":12.17,"h":12.18,"l":12.08,"n":365,"o":12.09,"t":"2026-10-14T14:15:00Z","v":20099,"vw":12.128005},{"c":12.155,"h":12.22,"l":12.15,"n":388,"o":12.17,"t":"2026-10-14T14:30:00Z","v":17398,"vw":12.182941},{"c":12.09,"h":12.19,"l":12.085,"n":449,"o":12.16,"t":"2026-10-14T14:45:00Z","v":27022,"vw":12.146145},{"c":12.1,"h":12.1,"l":12.06,"n":310,"o":12.08,"t":"2026-10-14T15:00:00Z","v":11396,"vw":12.083605},{"c":12.095,"h":12.1,"l":12.0822,"n":263,"o":12.09,"t":"2026-10-14T15:15:00Z","v":8198,"vw":12.092821},{"c":12.165,"h":12.165,"l":12.085,"n":365,"o":12.095,"t":"2026-10-14T15:30:00Z","v":12615,"vw":12.112657},{"c":12.125,"h":12.17,"l":12.12,"n":262,"o":12.165,"t":"2026-10-14T15:45:00Z","v":12686,"vw":12.15429},{"c":12.115,"h":12.135,"l":12.07,"n":250,"o":12.12,"t":"2026-10-14T16:00:00Z","v":10485,"vw":12.112596},{"c":12.11,"h":12.14,"l":12.105,"n":250,"o":12.11,"t":"2026-10-14T16:15:00Z","v":13704,"vw":12.118923},{"c":12.12,"h":12.14,"l":12.11,"n":199,"o":12.11,"t":"2026-10-14T16:30:00Z","v":12433,"vw":12.130661},{"c":12.105,"h":12.12,"l":12.105,"n":200,"o":12.12,"t":"2026-10-14T16:45:00Z","v":5863,"vw":12.117242},{"c":12.09,"h":12.115,"l":12.09,"n":235,"o":12.105,"t":"2026-10-14T17:00:00Z","v":10215,"vw":12.100073},{"c":12.135,"h":12.14,"l":12.085,"n":365,"o":12.09,"t":"2026-10-14T17:15:00Z","v":24483,"vw":12.110474},{"c":12.11,"h":12.13,"l":12.11,"n":225,"o":12.13,"t":"2026-10-14T17:30:00Z","v":11555,"vw":12.119544},{"c":12.08,"h":12.11,"l":12.075,"n":210,"o":12.11,"t":"2026-10-14T17:45:00Z","v":10112,"vw":12.087517},{"c":12.0889,"h":12.095,"l":12.08,"n":162,"o":12.08,"t":"2026-10-14T18:00:00Z","v":7678,"vw":12.089376},{"c":12.105,"h":12.105,"l":12.09,"n":178,"o":12.09,"t":"2026-10-14T18:15:00Z","v":7966,"vw":12.100291},{"c":12.09,"h":12.105,"l":12.09,"n":210,"o":12.105,"t":"2026-10-14T18:30:00Z","v":7631,"vw":12.092769},{"c":12.035,"h":12.1,"l":12.035,"n":314,"o":12.09,"t":"2026-10-14T18:45:00Z","v":17662,"vw":12.070651},{"c":12.055,"h":12.07,"l":12.04,"n":291,"o":12.04,"t":"2026-10-14T19:00:00Z","v":12192,"vw":12.054023},{"c":12.035,"h":12.055,"l":12,"n":399,"o":12.055,"t":"2026-10-14T19:15:00Z","v":28146,"vw":12.027605},{"c":11.94,"h":12.035,"l":11.94,"n":595,"o":12.03,"t":"2026-10-14T19:30:00Z","v":36074,"vw":11.987255},{"c":12.05,"h":12.06,"l":11.925,"n":1606,"o":11.95,"t":"2026-10-14T19:45:00Z","v":109260,"vw":12.015279},{"c":12.05,"h":12.05,"l":12.05,"n":24,"o":12.05,"t":"2026-10-14T20:00:00Z","v":147412,"vw":12.05},{"c":12.435,"h":12.49,"l":12.25,"n":298,"o":12.25,"t":"2026-10-15T13:30:00Z","v":34915,"vw":12.39652},{"c":12.54,"h":12.56,"l":12.3701,"n":586,"o":12.3828,"t":"2026-10-15T13:45:00Z","v":57483,"vw":12.506847},{"c":12.475,"h":12.53,"l":12.4001,"n":464,"o":12.53,"t":"2026-10-15T14:00:00Z","v":23848,"vw":12.476897},{"c":12.49,"h":12.5,"l":12.4401,"n":333,"o":12.475,"t":"2026-10-15T14:15:00Z","v":13217,"vw":12.475455},{"c":12.49,"h":12.5732,"l":12.49,"n":598,"o":12.52,"t":"2026-10-15T14:30:00Z","v":31356,"vw":12.52859},{"c":12.52,"h":12.54,"l":12.47,"n":231,"o":12.48,"t":"2026-10-15T14:45:00Z","v":8998,"vw":12.507014},{"c":12.54,"h":12.555,"l":12.52,"n":228,"o":12.52,"t":"2026-10-15T15:00:00Z","v":8012,"vw":12.539578},{"c":12.57,"h":12.57,"l":12.53,"n":171,"o":12.53,"t":"2026-10-15T15:15:00Z","v":7011,"vw":12.54605},{"c":12.54,"h":12.595,"l":12.48,"n":323,"o":12.58,"t":"2026-10-15T15:30:00Z","v":17875,"vw":12.53782},{"c":12.49,"h":12.54,"l":12.48,"n":250,"o":12.537458,"t":"2026-10-15T15:45:00Z","v":11891,"vw":12.51473},{"c":12.44,"h":12.485,"l":12.44,"n":215,"o":12.485,"t":"2026-10-15T16:00:00Z","v":8911,"vw":12.460505},{"c":12.48,"h":12.48,"l":12.42,"n":198,"o":12.435,"t":"2026-10-15T16:15:00Z","v":12101,"vw":12.460422},{"c":12.36,"h":12.47,"l":12.36,"n":255,"o":12.46,"t":"2026-10-15T16:30:00Z","v":10363,"vw":12.423466},{"c":12.305,"h":12.36,"l":12.29,"n":263,"o":12.36,"t":"2026-10-15T16:45:00Z","v":11846,"vw":12.324673},{"c":12.26,"h":12.32,"l":12.26,"n":225,"o":12.32,"t":"2026-10-15T17:00:00Z","v":8143,"vw":12.296481},{"c":12.23,"h":12.26,"l":12.225,"n":263,"o":12.25,"t":"2026-10-15T17:15:00Z","v":10438,"vw":12.23788},{"c":12.175,"h":12.23,"l":12.17,"n":335,"o":12.23,"t":"2026-10-15T17:30:00Z","v":14029,"vw":12.204065},{"c":12.23,"h":12.24,"l":12.17,"n":241,"o":12.1899,"t":"2026-10-15T17:45:00Z","v":15601,"vw":12.199489},{"c":12.1701,"h":12.2499,"l":12.1701,"n":291,"o":12.2389,"t":"2026-10-15T18:00:00Z","v":16914,"vw":12.215279},{"c":12.165,"h":12.2099,"l":12.165,"n":245,"o":12.185,"t":"2026-10-15T18:15:00Z","v":11057,"vw":12.18784},{"c":12.17,"h":12.18,"l":12.15,"n":289,"o":12.15,"t":"2026-10-15T18:30:00Z","v":17378,"vw":12.164266},{"c":12.15,"h":12.17,"l":12.13,"n":278,"o":12.16,"t":"2026-10-15T18:45:00Z","v":12376,"vw":12.146627},{"c":12.11,"h":12.15,"l":12.1099,"n":221,"o":12.15,"t":"2026-10-15T19:00:00Z","v":8775,"vw":12.125229},{"c":12.025,"h":12.11,"l":12.01,"n":481,"o":12.11,"t":"2026-10-15T19:15:00Z","v":34401,"vw":12.057442},{"c":12.08,"h":12.08,"l":12.02,"n":447,"o":12.02,"t":"2026-10-15T19:30:00Z","v":24299,"vw":12.044428},{"c":12.09,"h":12.11,"l":12.03,"n":1438,"o":12.07,"t":"2026-10-15T19:45:00Z","v":65245,"vw":12.079584},{"c":12.08,"h":12.08,"l":12.07,"n":28,"o":12.08,"t":"2026-10-15T20:00:00Z","v":117533,"vw":12.079787},{"c":12.05,"h":12.295,"l":12.05,"n":203,"o":12.08,"t":"2026-10-16T13:30:00Z","v":23996,"vw":12.146701},{"c":12.09,"h":12.12,"l":12.07,"n":168,"o":12.08,"t":"2026-10-16T13:45:00Z","v":15714,"vw":12.089095},{"c":12.05,"h":12.1378,"l":12,"n":350,"o":12.1,"t":"2026-10-16T14:00:00Z","v":32957,"vw":12.05725},{"c":12.075,"h":12.075,"l":12.03,"n":135,"o":12.05,"t":"2026-10-16T14:15:00Z","v":4576,"vw":12.0516},{"c":12.11,"h":12.15,"l":12.075,"n":182,"o":12.075,"t":"2026-10-16T14:30:00Z","v":8108,"vw":12.101614},{"c":12.06,"h":12.08,"l":12.015,"n":154,"o":12.08,"t":"2026-10-16T14:45:00Z","v":8040,"vw":12.043371},{"c":12.1,"h":12.135,"l":12.035,"n":632,"o":12.08,"t":"2026-10-16T15:00:00Z","v":46989,"vw":12.054154},{"c":12.065,"h":12.13,"l":12.065,"n":179,"o":12.08,"t":"2026-10-16T15:15:00Z","v":6594,"vw":12.092869},{"c":12.05,"h":12.085,"l":12.05,"n":250,"o":12.05,"t":"2026-10-16T15:30:00Z","v":14401,"vw":12.069831},{"c":12.05,"h":12.07,"l":12.03,"n":181,"o":12.05,"t":"2026-10-16T15:45:00Z","v":8279,"vw":12.050514},{"c":12,"h":12.03,"l":11.99,"n":211,"o":12.03,"t":"2026-10-16T16:00:00Z","v":17146,"vw":12.006624},{"c":12.01,"h":12.04,"l":11.97,"n":744,"o":11.99,"t":"2026-10-16T16:15:00Z","v":50234,"vw":11.997008},{"c":12.025,"h":12.045,"l":12,"n":191,"o":12,"t":"2026-10-16T16:30:00Z","v":13711,"vw":12.030035},{"c":12.02,"h":12.04,"l":12.02,"n":224,"o":12.025,"t":"2026-10-16T16:45:00Z","v":32303,"vw":12.033768},{"c":12.025,"h":12.04,"l":12,"n":241,"o":12.02,"t":"2026-10-16T17:00:00Z","v":18488,"vw":12.027239},{"c":12.0325,"h":12.04,"l":12.03,"n":97,"o":12.03,"t":"2026-10-16T17:15:00Z","v":4612,"vw":12.03518},{"c":12.045,"h":12.055,"l":11.955,"n":966,"o":12.04,"t":"2026-10-16T17:30:00Z","v":97914,"vw":11.996403},{"c":12.03,"h":12.05,"l":11.935,"n":826,"o":12.045,"t":"2026-10-16T17:45:00Z","v":86921,"vw":11.986797},{"c":11.99,"h":12.06,"l":11.955,"n":145,"o":12.03,"t":"2026-10-16T18:00:00Z","v":17029,"vw":12.00173},{"c":11.99,"h":12,"l":11.96,"n":224,"o":11.98,"t":"2026-10-16T18:15:00Z","v":29674,"vw":11.993739},{"c":12.07,"h":12.07,"l":12.005,"n":219,"o":12.005,"t":"2026-10-16T18:30:00Z","v":12073,"vw":12.035702},{"c":12.04,"h":12.065,"l":12.035,"n":201,"o":12.065,"t":"2026-10-16T18:45:00Z","v":8940,"vw":12.047043},{"c":12.06,"h":12.075,"l":12.035,"n":281,"o":12.039,"t":"2026-10-16T19:00:00Z","v":11339,"vw":12.058015},{"c":12.06,"h":12.07,"l":12.05,"n":193,"o":12.06,"t":"2026-10-16T19:15:00Z","v":9864,"vw":12.058452},{"c":12.12,"h":12.12,"l":12.06,"n":432,"o":12.06,"t":"2026-10-16T19:30:00Z","v":24180,"vw":12.086717},{"c":12.23,"h":12.255,"l":12.105,"n":1875,"o":12.11,"t":"2026-10-16T19:45:00Z","v":143263,"vw":12.189478},{"c":12.2,"h":12.2,"l":12.2,"n":16,"o":12.2,"t":"2026-10-16T20:00:00Z","v":138924,"vw":12.2},{"c":12.19,"h":12.22,"l":12.05,"n":52,"o":12.18,"t":"2026-10-19T13:30:00Z","v":10500,"vw":12.148731},{"c":12.16,"h":12.2323,"l":12.139,"n":24,"o":12.2323,"t":"2026-10-19T13:45:00Z","v":8168,"vw":12.174885},{"c":12.145,"h":12.165,"l":12.11,"n":81,"o":12.16,"t":"2026-10-19T14:00:00Z","v":3382,"vw":12.139611},{"c":12.09,"h":12.195,"l":12.09,"n":242,"o":12.18,"t":"2026-10-19T14:15:00Z","v":15732,"vw":12.131854},{"c":12.03,"h":12.08,"l":12.01,"n":186,"o":12.08,"t":"2026-10-19T14:30:00Z","v":6963,"vw":12.040736},{"c":12.03,"h":12.035,"l":11.995,"n":255,"o":12.015,"t":"2026-10-19T14:45:00Z","v":12571,"vw":12.016191},{"c":12.065,"h":12.065,"l":12.03,"n":182,"o":12.03,"t":"2026-10-19T15:00:00Z","v":13769,"vw":12.042072},{"c":12.01,"h":12.08,"l":12.001,"n":229,"o":12.0613,"t":"2026-10-19T15:15:00Z","v":11106,"vw":12.048207},{"c":12.02,"h":12.04,"l":12.02,"n":139,"o":12.02,"t":"2026-10-19T15:30:00Z","v":4355,"vw":12.024466},{"c":12,"h":12.01,"l":12,"n":76,"o":12.01,"t":"2026-10-19T15:45:00Z","v":2406,"vw":12.001001},{"c":12.01,"h":12.02,"l":12,"n":241,"o":12,"t":"2026-10-19T16:00:00Z","v":17146,"vw":12.001016},{"c":12.005,"h":12.03,"l":11.98,"n":707,"o":12.005,"t":"2026-10-19T16:15:00Z","v":61397,"vw":11.99849},{"c":11.85,"h":12.02,"l":11.85,"n":499,"o":12,"t":"2026-10-19T16:30:00Z","v":57880,"vw":11.950372},{"c":11.81,"h":11.84,"l":11.79,"n":330,"o":11.84,"t":"2026-10-19T16:45:00Z","v":21804,"vw":11.813824},{"c":11.73,"h":11.81,"l":11.73,"n":151,"o":11.81,"t":"2026-10-19T17:00:00Z","v":5764,"vw":11.771745},{"c":11.81,"h":11.81,"l":11.71,"n":432,"o":11.73,"t":"2026-10-19T17:15:00Z","v":28080,"vw":11.755933},{"c":11.82,"h":11.83,"l":11.795,"n":172,"o":11.81,"t":"2026-10-19T17:30:00Z","v":7658,"vw":11.809606},{"c":11.84,"h":11.84,"l":11.82,"n":212,"o":11.82,"t":"2026-10-19T17:45:00Z","v":8928,"vw":11.828905},{"c":11.84,"h":11.88,"l":11.83,"n":353,"o":11.85,"t":"2026-10-19T18:00:00Z","v":14971,"vw":11.845315},{"c":11.84,"h":11.845,"l":11.815,"n":519,"o":11.84,"t":"2026-10-19T18:15:00Z","v":29875,"vw":11.835896},{"c":11.805,"h":11.837,"l":11.805,"n":228,"o":11.83,"t":"2026-10-19T18:30:00Z","v":8028,"vw":11.825132},{"c":11.815,"h":11.825,"l":11.805,"n":142,"o":11.8117,"t":"2026-10-19T18:45:00Z","v":6161,"vw":11.817546},{"c":11.76,"h":11.815,"l":11.76,"n":332,"o":11.81,"t":"2026-10-19T19:00:00Z","v":12836,"vw":11.783985},{"c":11.785,"h":11.785,"l":11.765,"n":361,"o":11.77,"t":"2026-10-19T19:15:00Z","v":22932,"vw":11.775017},{"c":11.815,"h":11.825,"l":11.75,"n":625,"o":11.785,"t":"2026-10-19T19:30:00Z","v":32612,"vw":11.784618},{"c":11.84,"h":11.85,"l":11.81,"n":1792,"o":11.815,"t":"2026-10-19T19:45:00Z","v":114134,"vw":11.824876},{"c":11.82,"h":11.82,"l":11.82,"n":14,"o":11.82,"t":"2026-10-19T20:00:00Z","v":126570,"vw":11.82},{"c":11.7778,"h":11.7778,"l":11.7778,"n":1,"o":11.7778,"t":"2026-10-20T13:00:00Z","v":100,"vw":11.7778},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-20T13:15:00Z","v":1001,"vw":11.85},{"c":11.895,"h":11.895,"l":11.86,"n":62,"o":11.86,"t":"2026-10-20T13:30:00Z","v":5851,"vw":11.873211},{"c":12.07,"h":12.099,"l":11.95,"n":120,"o":11.95,"t":"2026-10-20T13:45:00Z","v":5454,"vw":12.031703},{"c":12.03,"h":12.15,"l":11.99,"n":439,"o":12.035,"t":"2026-10-20T14:00:00Z","v":28674,"vw":12.082093},{"c":12.065,"h":12.07,"l":12.035,"n":102,"o":12.05,"t":"2026-10-20T14:15:00Z","v":4642,"vw":12.050801},{"c":12.07,"h":12.08,"l":12.065,"n":90,"o":12.065,"t":"2026-10-20T14:30:00Z","v":3474,"vw":12.071927},{"c":12.045,"h":12.1,"l":12.045,"n":152,"o":12.07,"t":"2026-10-20T14:45:00Z","v":5625,"vw":12.077248},{"c":12.03,"h":12.06,"l":12,"n":207,"o":12.04,"t":"2026-10-20T15:00:00Z","v":8639,"vw":12.039655},{"c":12.015,"h":12.05,"l":12.01,"n":245,"o":12.05,"t":"2026-10-20T15:15:00Z","v":8785,"vw":12.037229},{"c":11.985,"h":12.02,"l":11.985,"n":162,"o":12.02,"t":"2026-10-20T15:30:00Z","v":5042,"vw":12.000494},{"c":11.96,"h":12.03,"l":11.95,"n":427,"o":11.9898,"t":"2026-10-20T15:45:00Z","v":44287,"vw":11.995593},{"c":11.94,"h":11.95,"l":11.94,"n":67,"o":11.95,"t":"2026-10-20T16:00:00Z","v":2853,"vw":11.945494},{"c":11.92,"h":11.935,"l":11.915,"n":125,"o":11.93,"t":"2026-10-20T16:15:00Z","v":4628,"vw":11.925004},{"c":11.93,"h":11.94,"l":11.92,"n":110,"o":11.92,"t":"2026-10-20T16:30:00Z","v":2734,"vw":11.930898},{"c":11.93,"h":11.93,"l":11.92,"n":101,"o":11.93,"t":"2026-10-20T16:45:00Z","v":8038,"vw":11.921601},{"c":11.9001,"h":11.92,"l":11.9001,"n":58,"o":11.91,"t":"2026-10-20T17:00:00Z","v":2408,"vw":11.911764},{"c":11.92,"h":11.92,"l":11.905,"n":78,"o":11.905,"t":"2026-10-20T17:15:00Z","v":4977,"vw":11.912394},{"c":11.87,"h":11.92,"l":11.87,"n":177,"o":11.92,"t":"2026-10-20T17:30:00Z","v":5330,"vw":11.890995},{"c":11.86,"h":11.87,"l":11.86,"n":175,"o":11.87,"t":"2026-10-20T17:45:00Z","v":9169,"vw":11.863232},{"c":11.86,"h":11.88,"l":11.86,"n":143,"o":11.87,"t":"2026-10-20T18:00:00Z","v":7037,"vw":11.869691},{"c":11.85,"h":11.85,"l":11.85,"n":73,"o":11.85,"t":"2026-10-20T18:15:00Z","v":2078,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":49,"o":11.85,"t":"2026-10-20T18:30:00Z","v":1928,"vw":11.85},{"c":11.88,"h":11.88,"l":11.85,"n":198,"o":11.85,"t":"2026-10-20T18:45:00Z","v":5430,"vw":11.862782},{"c":11.89,"h":11.89,"l":11.87,"n":271,"o":11.87,"t":"2026-10-20T19:00:00Z","v":8064,"vw":11.879682},{"c":11.87,"h":11.9,"l":11.87,"n":218,"o":11.89,"t":"2026-10-20T19:15:00Z","v":7770,"vw":11.885208},{"c":11.92,"h":11.92,"l":11.86,"n":327,"o":11.87,"t":"2026-10-20T19:30:00Z","v":14545,"vw":11.88996},{"c":11.87,"h":11.93,"l":11.86,"n":1343,"o":11.93,"t":"2026-10-20T19:45:00Z","v":74946,"vw":11.880318},{"c":11.86,"h":11.86,"l":11.86,"n":21,"o":11.86,"t":"2026-10-20T20:00:00Z","v":98382,"vw":11.86},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-20T20:45:00Z","v":500,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T08:00:00Z","v":1000,"vw":11.9},{"c":11.76,"h":11.91,"l":11.75,"n":98,"o":11.91,"t":"2026-10-21T13:30:00Z","v":17914,"vw":11.846934},{"c":11.75,"h":11.78,"l":11.73,"n":193,"o":11.77,"t":"2026-10-21T13:45:00Z","v":21389,"vw":11.753234},{"c":11.6199,"h":11.75,"l":11.615,"n":852,"o":11.75,"t":"2026-10-21T14:00:00Z","v":102519,"vw":11.701553},{"c":11.62,"h":11.62,"l":11.56,"n":344,"o":11.6195,"t":"2026-10-21T14:15:00Z","v":27090,"vw":11.583793},{"c":11.64,"h":11.685,"l":11.62,"n":140,"o":11.63,"t":"2026-10-21T14:30:00Z","v":4481,"vw":11.659029},{"c":11.68,"h":11.7199,"l":11.65,"n":249,"o":11.65,"t":"2026-10-21T14:45:00Z","v":30860,"vw":11.678259},{"c":11.645,"h":11.7,"l":11.63,"n":314,"o":11.685,"t":"2026-10-21T15:00:00Z","v":64790,"vw":11.658616},{"c":11.635,"h":11.665,"l":11.61,"n":433,"o":11.65,"t":"2026-10-21T15:15:00Z","v":29434,"vw":11.644089},{"c":11.61,"h":11.635,"l":11.61,"n":285,"o":11.635,"t":"2026-10-21T15:30:00Z","v":18625,"vw":11.619073},{"c":11.55,"h":11.6,"l":11.54,"n":279,"o":11.6,"t":"2026-10-21T15:45:00Z","v":21685,"vw":11.578137},{"c":11.55,"h":11.56,"l":11.515,"n":156,"o":11.559,"t":"2026-10-21T16:00:00Z","v":10070,"vw":11.543328},{"c":11.53,"h":11.55,"l":11.5104,"n":202,"o":11.55,"t":"2026-10-21T16:15:00Z","v":11039,"vw":11.531697},{"c":11.48,"h":11.52,"l":11.48,"n":874,"o":11.52,"t":"2026-10-21T16:30:00Z","v":56704,"vw":11.507},{"c":11.49,"h":11.495,"l":11.48,"n":91,"o":11.48,"t":"2026-10-21T16:45:00Z","v":4635,"vw":11.489059},{"c":11.51,"h":11.525,"l":11.47,"n":292,"o":11.49,"t":"2026-10-21T17:00:00Z","v":17065,"vw":11.492272},{"c":11.515,"h":11.515,"l":11.5,"n":117,"o":11.505,"t":"2026-10-21T17:15:00Z","v":3298,"vw":11.50841},{"c":11.51,"h":11.52,"l":11.4925,"n":215,"o":11.515,"t":"2026-10-21T17:30:00Z","v":12967,"vw":11.508524},{"c":11.51,"h":11.515,"l":11.5001,"n":121,"o":11.51,"t":"2026-10-21T17:45:00Z","v":7212,"vw":11.509293},{"c":11.55,"h":11.57,"l":11.5,"n":224,"o":11.51,"t":"2026-10-21T18:00:00Z","v":14992,"vw":11.524785},{"c":11.555,"h":11.555,"l":11.55,"n":150,"o":11.555,"t":"2026-10-21T18:15:00Z","v":6869,"vw":11.551465},{"c":11.55,"h":11.555,"l":11.55,"n":91,"o":11.55,"t":"2026-10-21T18:30:00Z","v":3379,"vw":11.550232},{"c":11.55,"h":11.55,"l":11.54,"n":306,"o":11.55,"t":"2026-10-21T18:45:00Z","v":24952,"vw":11.549946},{"c":11.545,"h":11.56,"l":11.5375,"n":539,"o":11.55,"t":"2026-10-21T19:00:00Z","v":33599,"vw":11.550437},{"c":11.56,"h":11.58,"l":11.545,"n":266,"o":11.545,"t":"2026-10-21T19:15:00Z","v":18420,"vw":11.565479},{"c":11.575,"h":11.575,"l":11.55,"n":355,"o":11.555,"t":"2026-10-21T19:30:00Z","v":15396,"vw":11.562321},{"c":11.56,"h":11.595,"l":11.54,"n":1107,"o":11.57,"t":"2026-10-21T19:45:00Z","v":70586,"vw":11.564985},{"c":11.55,"h":11.6,"l":11.55,"n":27,"o":11.55,"t":"2026-10-21T20:00:00Z","v":127312,"vw":11.55184},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-22T09:15:00Z","v":172,"vw":11.6},{"c":11.75,"h":11.75,"l":11.5955,"n":37,"o":11.65,"t":"2026-10-22T13:30:00Z","v":12600,"vw":11.659076},{"c":11.74,"h":11.78,"l":11.66,"n":46,"o":11.66,"t":"2026-10-22T13:45:00Z","v":2177,"vw":11.744167},{"c":11.775,"h":11.78,"l":11.7513,"n":108,"o":11.755,"t":"2026-10-22T14:00:00Z","v":8568,"vw":11.75875},{"c":11.74,"h":11.82,"l":11.73,"n":196,"o":11.79,"t":"2026-10-22T14:15:00Z","v":7937,"vw":11.771109},{"c":11.705,"h":11.76,"l":11.67,"n":286,"o":11.75,"t":"2026-10-22T14:30:00Z","v":32502,"vw":11.685575},{"c":11.75,"h":11.75,"l":11.7,"n":212,"o":11.705,"t":"2026-10-22T14:45:00Z","v":9151,"vw":11.72311},{"c":11.82,"h":11.82,"l":11.75,"n":239,"o":11.75,"t":"2026-10-22T15:00:00Z","v":7509,"vw":11.775832},{"c":11.8,"h":11.83,"l":11.785,"n":289,"o":11.82,"t":"2026-10-22T15:15:00Z","v":18079,"vw":11.801629},{"c":11.775,"h":11.8,"l":11.77,"n":162,"o":11.795,"t":"2026-10-22T15:30:00Z","v":4974,"vw":11.786628},{"c":11.82,"h":11.82,"l":11.77,"n":211,"o":11.77,"t":"2026-10-22T15:45:00Z","v":8247,"vw":11.790341},{"c":11.83,"h":11.835,"l":11.82,"n":183,"o":11.82,"t":"2026-10-22T16:00:00Z","v":5115,"vw":11.826721},{"c":11.87,"h":11.9,"l":11.83,"n":423,"o":11.83,"t":"2026-10-22T16:15:00Z","v":21596,"vw":11.848249},{"c":11.895,"h":11.895,"l":11.855,"n":253,"o":11.88,"t":"2026-10-22T16:30:00Z","v":10794,"vw":11.871308},{"c":11.85,"h":11.91,"l":11.85,"n":364,"o":11.895,"t":"2026-10-22T16:45:00Z","v":15268,"vw":11.887435},{"c":11.82,"h":11.86,"l":11.78,"n":350,"o":11.85,"t":"2026-10-22T17:00:00Z","v":15793,"vw":11.797722},{"c":11.77,"h":11.815,"l":11.755,"n":205,"o":11.81,"t":"2026-10-22T17:15:00Z","v":7994,"vw":11.775605},{"c":11.78,"h":11.795,"l":11.77,"n":255,"o":11.77,"t":"2026-10-22T17:30:00Z","v":10118,"vw":11.784308},{"c":11.77,"h":11.77,"l":11.74,"n":333,"o":11.77,"t":"2026-10-22T17:45:00Z","v":15494,"vw":11.758677},{"c":11.78,"h":11.79,"l":11.77,"n":347,"o":11.77,"t":"2026-10-22T18:00:00Z","v":13138,"vw":11.775789},{"c":11.765,"h":11.8,"l":11.765,"n":482,"o":11.78,"t":"2026-10-22T18:15:00Z","v":15427,"vw":11.787608},{"c":11.76,"h":11.78,"l":11.74,"n":396,"o":11.77,"t":"2026-10-22T18:30:00Z","v":14067,"vw":11.754775},{"c":11.75,"h":11.77,"l":11.72,"n":408,"o":11.76,"t":"2026-10-22T18:45:00Z","v":16619,"vw":11.74755},{"c":11.76,"h":11.8,"l":11.75,"n":457,"o":11.75,"t":"2026-10-22T19:00:00Z","v":22427,"vw":11.776378},{"c":11.76,"h":11.78,"l":11.74,"n":570,"o":11.76,"t":"2026-10-22T19:15:00Z","v":22753,"vw":11.76329},{"c":11.81,"h":11.81,"l":11.74,"n":1026,"o":11.76,"t":"2026-10-22T19:30:00Z","v":53577,"vw":11.79085},{"c":11.82,"h":11.84,"l":11.78,"n":1533,"o":11.8031,"t":"2026-10-22T19:45:00Z","v":89647,"vw":11.813571},{"c":11.82,"h":11.82,"l":11.82,"n":11,"o":11.82,"t":"2026-10-22T20:00:00Z","v":113321,"vw":11.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08305878920761675,"strike":14.88487443989119,"iv":0.574256037133849,"gamma":0.09256471803989923,"theta":-0.005656403736661021,"vega":0.005665129676981474,"rho":0.0008359447048078621,"breakevenPct":26.63226082147889},{"delta":0.15,"premium":0.12000903506693131,"strike":14.357013784758124,"iv":0.529467184293245,"gamma":0.13644149580884582,"theta":-0.006197261696674075,"vega":0.007067270076055959,"rho":0.0012604239378355548,"breakevenPct":22.479042468909093},{"delta":0.2,"premium":0.1569592809262459,"strike":13.829153129625059,"iv":0.48467833145264094,"gamma":0.18031827357779245,"theta":-0.006738119656687129,"vega":0.008469410475130446,"rho":0.0016849031708632478,"breakevenPct":18.325824116339287},{"delta":0.25,"premium":0.19390952678556045,"strike":13.301292474491994,"iv":0.4398894786120369,"gamma":0.22419505134673903,"theta":-0.007278977616700183,"vega":0.00987155087420493,"rho":0.0021093824038909406,"breakevenPct":14.172605763769486},{"delta":0.3,"premium":0.230859772644875,"strike":12.773431819358928,"iv":0.3951006257714329,"gamma":0.2680718291156856,"theta":-0.007819835576713237,"vega":0.011273691273279415,"rho":0.0025338616369186334,"breakevenPct":10.019387411199684},{"delta":0.35,"premium":0.43047727633672983,"strike":12.292554854785369,"iv":0.41707120995674585,"gamma":0.2801588259184118,"theta":-0.00837661960623758,"vega":0.011732080905549877,"rho":0.002840417178596009,"breakevenPct":7.63986574553382},{"delta":0.4,"premium":0.8049114596079547,"strike":11.86217073608281,"iv":0.5107874131865092,"gamma":0.2580817012678138,"theta":-0.008950519204240857,"vega":0.01117623216187742,"rho":0.00302024145031599,"breakevenPct":7.1665160379929365},{"delta":0.45,"premium":1.1793456428791793,"strike":11.431786617380254,"iv":0.6045036164162725,"gamma":0.23600457661721588,"theta":-0.009524418802244135,"vega":0.010620383418204964,"rho":0.0032000657220359707,"breakevenPct":6.693166330452053},{"delta":0.5,"premium":1.5537798261504034,"strike":11.001402498677697,"iv":0.6982198196460356,"gamma":0.21392745196661794,"theta":-0.010098318400247412,"vega":0.01006453467453251,"rho":0.0033798899937559513,"breakevenPct":6.2198166229111695},{"delta":0.55,"premium":1.9282140094216285,"strike":10.57101837997514,"iv":0.7919360228757991,"gamma":0.19185032731601998,"theta":-0.01067221799825069,"vega":0.009508685930860053,"rho":0.0035597142654759323,"breakevenPct":5.746466915370285},{"delta":0.6,"premium":2.3026481926928524,"strike":10.140634261272584,"iv":0.8856522261055623,"gamma":0.16977320266542206,"theta":-0.011246117596253966,"vega":0.008952837187187599,"rho":0.0037395385371959125,"breakevenPct":5.273117207829403},{"delta":0.65,"premium":2.677082375964077,"strike":9.710250142570025,"iv":0.9793684293353255,"gamma":0.14769607801482407,"theta":-0.011820017194257244,"vega":0.008396988443515142,"rho":0.0039193628089158935,"breakevenPct":4.799767500288519},{"delta":0.7,"premium":3.051516559235301,"strike":9.27986602386747,"iv":1.073084632565089,"gamma":0.12561895336422615,"theta":-0.012393916792260522,"vega":0.007841139699842688,"rho":0.004099187080635874,"breakevenPct":4.326417792747636},{"delta":0.75,"premium":3.4259507425065263,"strike":8.849481905164911,"iv":1.1668008357948523,"gamma":0.10354182871362816,"theta":-0.0129678163902638,"vega":0.0072852909561702305,"rho":0.004279011352355855,"breakevenPct":3.8530680852067514},{"delta":0.8,"premium":3.8003849257777507,"strike":8.419097786462356,"iv":1.2605170390246154,"gamma":0.08146470406303019,"theta":-0.013541715988267079,"vega":0.006729442212497774,"rho":0.004458835624075836,"breakevenPct":3.379718377665868},{"delta":0.85,"premium":4.1748191090489755,"strike":7.988713667759798,"iv":1.3542332422543788,"gamma":0.05938757941243225,"theta":-0.014115615586270357,"vega":0.006173593468825319,"rho":0.004638659895795817,"breakevenPct":2.9063686701249845},{"delta":0.9,"premium":4.5492532923202,"strike":7.55832954905724,"iv":1.4479494454841424,"gamma":0.037310454761834255,"theta":-0.014689515184273635,"vega":0.005617744725152861,"rho":0.004818484167515798,"breakevenPct":2.4330189625841}],"put":[{"delta":0.1,"premium":0.375,"strike":6.212116759150178,"iv":2.292764189843714,"gamma":0.03462368649069921,"theta":-0.018683723398185647,"vega":0.0055364477029632994,"rho":-0.0012488123888682282,"breakevenPct":50.61660948265501},{"delta":0.15,"premium":0.375,"strike":8.012375664922867,"iv":1.6143839992855105,"gamma":0.06512247176730733,"theta":-0.016369954709171314,"vega":0.007397963646970419,"rho":-0.0017299271369870875,"breakevenPct":35.38599268254766},{"delta":0.2,"premium":0.375,"strike":9.812634570695558,"iv":0.9360038087273066,"gamma":0.09562125704391547,"theta":-0.014056186020156982,"vega":0.00925947959097754,"rho":-0.0022110418851059477,"breakevenPct":20.155375882440296},{"delta":0.25,"premium":0.4328441738786576,"strike":10.251496408168077,"iv":0.8206236493368372,"gamma":0.11545505421014979,"theta":-0.013230357589322155,"vega":0.009739602396226921,"rho":-0.002732524143769403,"breakevenPct":16.93187619044485},{"delta":0.3,"premium":0.4974079474268901,"strike":10.532208467073435,"iv":0.7706456656493419,"gamma":0.13404992884059302,"theta":-0.01257737911375135,"vega":0.010059252534026307,"rho":-0.003258695785863004,"breakevenPct":15.103210493684053},{"delta":0.35,"premium":0.5619717209751226,"strike":10.812920525978795,"iv":0.7206676819618466,"gamma":0.15264480347103623,"theta":-0.011924400638180545,"vega":0.010378902671825691,"rho":-0.0037848674279566045,"breakevenPct":13.274544796923255},{"delta":0.4,"premium":0.6265354945233552,"strike":11.093632584884153,"iv":0.6706896982743513,"gamma":0.1712396781014795,"theta":-0.011271422162609738,"vega":0.010698552809625079,"rho":-0.004311039070050206,"breakevenPct":11.445879100162454},{"delta":0.45,"premium":0.6910992680715876,"strike":11.374344643789511,"iv":0.620711714586856,"gamma":0.18983455273192268,"theta":-0.010618443687038933,"vega":0.011018202947424463,"rho":-0.004837210712143806,"breakevenPct":9.617213403401658},{"delta":0.5,"premium":0.7556630416198202,"strike":11.655056702694871,"iv":0.5707337308993607,"gamma":0.20842942736236592,"theta":-0.009965465211468126,"vega":0.011337853085223849,"rho":-0.0053633823542374075,"breakevenPct":7.788547706640859},{"delta":0.55,"premium":0.8202268151680527,"strike":11.93576876160023,"iv":0.5207557472118653,"gamma":0.22702430199280918,"theta":-0.009312486735897319,"vega":0.011657503223023235,"rho":-0.0058895539963310095,"breakevenPct":5.95988200988006},{"delta":0.6,"premium":0.8847905887162851,"strike":12.216480820505588,"iv":0.47077776352437023,"gamma":0.24561917662325236,"theta":-0.008659508260326514,"vega":0.01197715336082262,"rho":-0.006415725638424609,"breakevenPct":4.131216313119264},{"delta":0.65,"premium":0.9493543622645176,"strike":12.497192879410946,"iv":0.42079977983687494,"gamma":0.26421405125369557,"theta":-0.008006529784755707,"vega":0.012296803498622007,"rho":-0.00694189728051821,"breakevenPct":2.3025506163584666},{"delta":0.7,"premium":1.4417926565874728,"strike":13.034557235421167,"iv":0.47009935205183584,"gamma":0.22728034557235424,"theta":-0.0075509719222462204,"vega":0.011081209503239741,"rho":-0.007789126153050734,"breakevenPct":1.9224654921007311},{"delta":0.75,"premium":1.9385529157667387,"strike":13.57451403887689,"iv":0.5204017278617711,"gamma":0.18978574514038876,"theta":-0.007097408207343413,"vega":0.009850107991360692,"rho":-0.008639598027910925,"breakevenPct":1.5570124948379753},{"delta":0.8,"premium":2.4353131749460046,"strike":14.114470842332613,"iv":0.5707041036717063,"gamma":0.15229114470842328,"theta":-0.006643844492440604,"vega":0.00861900647948164,"rho":-0.009490069902771115,"breakevenPct":1.1915594975752193},{"delta":0.85,"premium":2.9320734341252694,"strike":14.654427645788337,"iv":0.6210064794816414,"gamma":0.11479654427645791,"theta":-0.006190280777537797,"vega":0.0073879049676025925,"rho":-0.010340541777631305,"breakevenPct":0.8261065003124641},{"delta":0.9,"premium":6.1260157217495435,"strike":17.876015721749543,"iv":0.9747479287475602,"gamma":0.06111001757631514,"theta":-0.007494355434700585,"vega":0.005824516529655841,"rho":-0.013327575825788878,"breakevenPct":0.5922165820643002}]},"raw":{"call":[{"delta":0.1,"premium":0.08305878920761675,"strike":14.88487443989119,"iv":0.574256037133849,"gamma":0.09256471803989923,"theta":-0.005656403736661021,"vega":0.005665129676981474,"rho":0.0008359447048078621,"breakevenPct":26.63226082147889},{"delta":0.15,"premium":0.12000903506693131,"strike":14.357013784758124,"iv":0.529467184293245,"gamma":0.13644149580884582,"theta":-0.006197261696674075,"vega":0.007067270076055959,"rho":0.0012604239378355548,"breakevenPct":22.479042468909093},{"delta":0.2,"premium":0.1569592809262459,"strike":13.829153129625059,"iv":0.48467833145264094,"gamma":0.18031827357779245,"theta":-0.006738119656687129,"vega":0.008469410475130446,"rho":0.0016849031708632478,"breakevenPct":18.325824116339287},{"delta":0.25,"premium":0.19390952678556045,"strike":13.301292474491994,"iv":0.4398894786120369,"gamma":0.22419505134673903,"theta":-0.007278977616700183,"vega":0.00987155087420493,"rho":0.0021093824038909406,"breakevenPct":14.172605763769486},{"delta":0.3,"premium":0.230859772644875,"strike":12.773431819358928,"iv":0.3951006257714329,"gamma":0.2680718291156856,"theta":-0.007819835576713237,"vega":0.011273691273279415,"rho":0.0025338616369186334,"breakevenPct":10.019387411199684},{"delta":0.35,"premium":0.43047727633672983,"strike":12.292554854785369,"iv":0.41707120995674585,"gamma":0.2801588259184118,"theta":-0.00837661960623758,"vega":0.011732080905549877,"rho":0.002840417178596009,"breakevenPct":7.63986574553382},{"delta":0.4,"premium":0.8049114596079547,"strike":11.86217073608281,"iv":0.5107874131865092,"gamma":0.2580817012678138,"theta":-0.008950519204240857,"vega":0.01117623216187742,"rho":0.00302024145031599,"breakevenPct":7.1665160379929365},{"delta":0.45,"premium":1.1793456428791793,"strike":11.431786617380254,"iv":0.6045036164162725,"gamma":0.23600457661721588,"theta":-0.009524418802244135,"vega":0.010620383418204964,"rho":0.0032000657220359707,"breakevenPct":6.693166330452053},{"delta":0.5,"premium":1.5537798261504034,"strike":11.001402498677697,"iv":0.6982198196460356,"gamma":0.21392745196661794,"theta":-0.010098318400247412,"vega":0.01006453467453251,"rho":0.0033798899937559513,"breakevenPct":6.2198166229111695},{"delta":0.55,"premium":1.9282140094216285,"strike":10.57101837997514,"iv":0.7919360228757991,"gamma":0.19185032731601998,"theta":-0.01067221799825069,"vega":0.009508685930860053,"rho":0.0035597142654759323,"breakevenPct":5.746466915370285},{"delta":0.6,"premium":2.3026481926928524,"strike":10.140634261272584,"iv":0.8856522261055623,"gamma":0.16977320266542206,"theta":-0.011246117596253966,"vega":0.008952837187187599,"rho":0.0037395385371959125,"breakevenPct":5.273117207829403},{"delta":0.65,"premium":2.677082375964077,"strike":9.710250142570025,"iv":0.9793684293353255,"gamma":0.14769607801482407,"theta":-0.011820017194257244,"vega":0.008396988443515142,"rho":0.0039193628089158935,"breakevenPct":4.799767500288519},{"delta":0.7,"premium":3.051516559235301,"strike":9.27986602386747,"iv":1.073084632565089,"gamma":0.12561895336422615,"theta":-0.012393916792260522,"vega":0.007841139699842688,"rho":0.004099187080635874,"breakevenPct":4.326417792747636},{"delta":0.75,"premium":3.4259507425065263,"strike":8.849481905164911,"iv":1.1668008357948523,"gamma":0.10354182871362816,"theta":-0.0129678163902638,"vega":0.0072852909561702305,"rho":0.004279011352355855,"breakevenPct":3.8530680852067514},{"delta":0.8,"premium":3.8003849257777507,"strike":8.419097786462356,"iv":1.2605170390246154,"gamma":0.08146470406303019,"theta":-0.013541715988267079,"vega":0.006729442212497774,"rho":0.004458835624075836,"breakevenPct":3.379718377665868},{"delta":0.85,"premium":4.1748191090489755,"strike":7.988713667759798,"iv":1.3542332422543788,"gamma":0.05938757941243225,"theta":-0.014115615586270357,"vega":0.006173593468825319,"rho":0.004638659895795817,"breakevenPct":2.9063686701249845},{"delta":0.9,"premium":4.5492532923202,"strike":7.55832954905724,"iv":1.4479494454841424,"gamma":0.037310454761834255,"theta":-0.014689515184273635,"vega":0.005617744725152861,"rho":0.004818484167515798,"breakevenPct":2.4330189625841}],"put":[{"delta":0.1,"premium":0.375,"strike":6.212116759150178,"iv":2.292764189843714,"gamma":0.03462368649069921,"theta":-0.018683723398185647,"vega":0.0055364477029632994,"rho":-0.0012488123888682282,"breakevenPct":50.61660948265501},{"delta":0.15,"premium":0.375,"strike":8.012375664922867,"iv":1.6143839992855105,"gamma":0.06512247176730733,"theta":-0.016369954709171314,"vega":0.007397963646970419,"rho":-0.0017299271369870875,"breakevenPct":35.38599268254766},{"delta":0.2,"premium":0.375,"strike":9.812634570695558,"iv":0.9360038087273066,"gamma":0.09562125704391547,"theta":-0.014056186020156982,"vega":0.00925947959097754,"rho":-0.0022110418851059477,"breakevenPct":20.155375882440296},{"delta":0.25,"premium":0.4328441738786576,"strike":10.251496408168077,"iv":0.8206236493368372,"gamma":0.11545505421014979,"theta":-0.013230357589322155,"vega":0.009739602396226921,"rho":-0.002732524143769403,"breakevenPct":16.93187619044485},{"delta":0.3,"premium":0.4974079474268901,"strike":10.532208467073435,"iv":0.7706456656493419,"gamma":0.13404992884059302,"theta":-0.01257737911375135,"vega":0.010059252534026307,"rho":-0.003258695785863004,"breakevenPct":15.103210493684053},{"delta":0.35,"premium":0.5619717209751226,"strike":10.812920525978795,"iv":0.7206676819618466,"gamma":0.15264480347103623,"theta":-0.011924400638180545,"vega":0.010378902671825691,"rho":-0.0037848674279566045,"breakevenPct":13.274544796923255},{"delta":0.4,"premium":0.6265354945233552,"strike":11.093632584884153,"iv":0.6706896982743513,"gamma":0.1712396781014795,"theta":-0.011271422162609738,"vega":0.010698552809625079,"rho":-0.004311039070050206,"breakevenPct":11.445879100162454},{"delta":0.45,"premium":0.6910992680715876,"strike":11.374344643789511,"iv":0.620711714586856,"gamma":0.18983455273192268,"theta":-0.010618443687038933,"vega":0.011018202947424463,"rho":-0.004837210712143806,"breakevenPct":9.617213403401658},{"delta":0.5,"premium":0.7556630416198202,"strike":11.655056702694871,"iv":0.5707337308993607,"gamma":0.20842942736236592,"theta":-0.009965465211468126,"vega":0.011337853085223849,"rho":-0.0053633823542374075,"breakevenPct":7.788547706640859},{"delta":0.55,"premium":0.8202268151680527,"strike":11.93576876160023,"iv":0.5207557472118653,"gamma":0.22702430199280918,"theta":-0.009312486735897319,"vega":0.011657503223023235,"rho":-0.0058895539963310095,"breakevenPct":5.95988200988006},{"delta":0.6,"premium":0.8847905887162851,"strike":12.216480820505588,"iv":0.47077776352437023,"gamma":0.24561917662325236,"theta":-0.008659508260326514,"vega":0.01197715336082262,"rho":-0.006415725638424609,"breakevenPct":4.131216313119264},{"delta":0.65,"premium":0.9493543622645176,"strike":12.497192879410946,"iv":0.42079977983687494,"gamma":0.26421405125369557,"theta":-0.008006529784755707,"vega":0.012296803498622007,"rho":-0.00694189728051821,"breakevenPct":2.3025506163584666},{"delta":0.7,"premium":1.4417926565874728,"strike":13.034557235421167,"iv":0.47009935205183584,"gamma":0.22728034557235424,"theta":-0.0075509719222462204,"vega":0.011081209503239741,"rho":-0.007789126153050734,"breakevenPct":1.9224654921007311},{"delta":0.75,"premium":1.9385529157667387,"strike":13.57451403887689,"iv":0.5204017278617711,"gamma":0.18978574514038876,"theta":-0.007097408207343413,"vega":0.009850107991360692,"rho":-0.008639598027910925,"breakevenPct":1.5570124948379753},{"delta":0.8,"premium":2.4353131749460046,"strike":14.114470842332613,"iv":0.5707041036717063,"gamma":0.15229114470842328,"theta":-0.006643844492440604,"vega":0.00861900647948164,"rho":-0.009490069902771115,"breakevenPct":1.1915594975752193},{"delta":0.85,"premium":2.9320734341252694,"strike":14.654427645788337,"iv":0.6210064794816414,"gamma":0.11479654427645791,"theta":-0.006190280777537797,"vega":0.0073879049676025925,"rho":-0.010340541777631305,"breakevenPct":0.8261065003124641},{"delta":0.9,"premium":6.1260157217495435,"strike":17.876015721749543,"iv":0.9747479287475602,"gamma":0.06111001757631514,"theta":-0.007494355434700585,"vega":0.005824516529655841,"rho":-0.013327575825788878,"breakevenPct":0.5922165820643002}]}},"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"}}