{"symbol":"BIZD","url":"https://intraalpha.com/companies/BIZD","capturedAt":"2026-10-22T05:17:34.131Z","state":"ready","quote":{"symbol":"BIZD","last_price":11.79,"prev_close":11.82,"regular_close":11.79,"change":-0.03,"change_pct":-0.2538,"regular_change":-0.03,"regular_change_pct":-0.2538,"extended_change":0,"extended_change_pct":0,"bid":11.67,"ask":11.95,"bid_size":100,"ask_size":100,"volume":2872569,"vwap":11.789922,"open":11.85,"high":11.86,"low":11.7299,"close":11.79,"trade_count":6763,"last_trade_at":"2026-10-22T00:00:00.147901847Z","last_quote_at":"2026-10-21T23:59:59.002765952Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:17:21.099582319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.0969,"portfolio_turnover":0.28,"dividend_yield":0.0937,"inception_date":"2013-02-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:17:31.853178+00:00"},"optionObservedAt":"2026-10-21T19:49:54.435Z","bars":[{"c":11.9503,"h":11.99,"l":11.9503,"n":2,"o":11.99,"t":"2026-10-15T11:10:00Z","v":1000,"vw":11.97015},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-15T12:50:00Z","v":500,"vw":12.02},{"c":12.115,"h":12.14,"l":12.08,"n":101,"o":12.1,"t":"2026-10-15T13:30:00Z","v":33463,"vw":12.115504},{"c":12.115,"h":12.1301,"l":12.1111,"n":75,"o":12.12,"t":"2026-10-15T13:35:00Z","v":8505,"vw":12.122476},{"c":12.12,"h":12.135,"l":12.1,"n":167,"o":12.115,"t":"2026-10-15T13:40:00Z","v":36059,"vw":12.115463},{"c":12.18,"h":12.18,"l":12.125,"n":64,"o":12.125,"t":"2026-10-15T13:45:00Z","v":8261,"vw":12.153081},{"c":12.19,"h":12.21,"l":12.1731,"n":117,"o":12.1731,"t":"2026-10-15T13:50:00Z","v":22821,"vw":12.195052},{"c":12.21,"h":12.23,"l":12.185,"n":150,"o":12.185,"t":"2026-10-15T13:55:00Z","v":39072,"vw":12.211331},{"c":12.27,"h":12.275,"l":12.215,"n":181,"o":12.215,"t":"2026-10-15T14:00:00Z","v":30746,"vw":12.260763},{"c":12.26,"h":12.285,"l":12.255,"n":75,"o":12.2799,"t":"2026-10-15T14:05:00Z","v":15138,"vw":12.270826},{"c":12.265,"h":12.265,"l":12.235,"n":90,"o":12.2601,"t":"2026-10-15T14:10:00Z","v":38935,"vw":12.248361},{"c":12.27,"h":12.275,"l":12.2626,"n":95,"o":12.265,"t":"2026-10-15T14:15:00Z","v":27118,"vw":12.270094},{"c":12.29,"h":12.3,"l":12.255,"n":704,"o":12.265,"t":"2026-10-15T14:20:00Z","v":249877,"vw":12.279828},{"c":12.2798,"h":12.3,"l":12.2798,"n":85,"o":12.2801,"t":"2026-10-15T14:25:00Z","v":51288,"vw":12.294321},{"c":12.3,"h":12.305,"l":12.28,"n":86,"o":12.28,"t":"2026-10-15T14:30:00Z","v":47726,"vw":12.294396},{"c":12.29,"h":12.3001,"l":12.29,"n":59,"o":12.2999,"t":"2026-10-15T14:35:00Z","v":19057,"vw":12.299797},{"c":12.28,"h":12.29,"l":12.28,"n":66,"o":12.285,"t":"2026-10-15T14:40:00Z","v":59950,"vw":12.286081},{"c":12.27,"h":12.27,"l":12.26,"n":54,"o":12.27,"t":"2026-10-15T14:45:00Z","v":15778,"vw":12.265883},{"c":12.285,"h":12.285,"l":12.28,"n":20,"o":12.28,"t":"2026-10-15T14:50:00Z","v":4852,"vw":12.280532},{"c":12.285,"h":12.2901,"l":12.285,"n":30,"o":12.285,"t":"2026-10-15T14:55:00Z","v":10485,"vw":12.289077},{"c":12.305,"h":12.305,"l":12.285,"n":15,"o":12.285,"t":"2026-10-15T15:00:00Z","v":5060,"vw":12.294211},{"c":12.3,"h":12.315,"l":12.295,"n":77,"o":12.31,"t":"2026-10-15T15:05:00Z","v":32562,"vw":12.307776},{"c":12.29,"h":12.3088,"l":12.29,"n":94,"o":12.295,"t":"2026-10-15T15:10:00Z","v":45008,"vw":12.300287},{"c":12.27,"h":12.28,"l":12.265,"n":32,"o":12.28,"t":"2026-10-15T15:15:00Z","v":17362,"vw":12.270065},{"c":12.26,"h":12.271,"l":12.26,"n":49,"o":12.2699,"t":"2026-10-15T15:20:00Z","v":26067,"vw":12.263354},{"c":12.26,"h":12.26,"l":12.255,"n":15,"o":12.255,"t":"2026-10-15T15:25:00Z","v":9516,"vw":12.259498},{"c":12.25,"h":12.2599,"l":12.245,"n":58,"o":12.2599,"t":"2026-10-15T15:30:00Z","v":14989,"vw":12.251793},{"c":12.24,"h":12.25,"l":12.2399,"n":14,"o":12.25,"t":"2026-10-15T15:35:00Z","v":5099,"vw":12.242962},{"c":12.237122,"h":12.25,"l":12.235,"n":40,"o":12.2499,"t":"2026-10-15T15:40:00Z","v":31466,"vw":12.242469},{"c":12.245,"h":12.245,"l":12.235,"n":32,"o":12.235,"t":"2026-10-15T15:45:00Z","v":17935,"vw":12.240287},{"c":12.2537,"h":12.255,"l":12.245,"n":25,"o":12.245,"t":"2026-10-15T15:50:00Z","v":7716,"vw":12.249552},{"c":12.255,"h":12.2599,"l":12.2526,"n":28,"o":12.2595,"t":"2026-10-15T15:55:00Z","v":13889,"vw":12.256754},{"c":12.245,"h":12.255,"l":12.235,"n":116,"o":12.255,"t":"2026-10-15T16:00:00Z","v":63151,"vw":12.244267},{"c":12.24,"h":12.245,"l":12.24,"n":58,"o":12.24,"t":"2026-10-15T16:05:00Z","v":11855,"vw":12.240088},{"c":12.235,"h":12.2402,"l":12.235,"n":12,"o":12.2402,"t":"2026-10-15T16:10:00Z","v":3180,"vw":12.239272},{"c":12.245,"h":12.2499,"l":12.24,"n":14,"o":12.24,"t":"2026-10-15T16:15:00Z","v":15146,"vw":12.247309},{"c":12.255,"h":12.26,"l":12.245,"n":23,"o":12.25,"t":"2026-10-15T16:20:00Z","v":36207,"vw":12.253839},{"c":12.265,"h":12.27,"l":12.26,"n":75,"o":12.26,"t":"2026-10-15T16:25:00Z","v":39292,"vw":12.261169},{"c":12.275,"h":12.28,"l":12.2601,"n":65,"o":12.2601,"t":"2026-10-15T16:30:00Z","v":50715,"vw":12.270572},{"c":12.28,"h":12.285,"l":12.2734,"n":58,"o":12.275,"t":"2026-10-15T16:35:00Z","v":49549,"vw":12.279743},{"c":12.2794,"h":12.285,"l":12.2744,"n":28,"o":12.285,"t":"2026-10-15T16:40:00Z","v":16526,"vw":12.279727},{"c":12.28,"h":12.285,"l":12.275,"n":17,"o":12.275,"t":"2026-10-15T16:45:00Z","v":8870,"vw":12.279225},{"c":12.255,"h":12.28,"l":12.255,"n":62,"o":12.28,"t":"2026-10-15T16:50:00Z","v":46044,"vw":12.269541},{"c":12.2773,"h":12.2773,"l":12.25,"n":34,"o":12.25,"t":"2026-10-15T16:55:00Z","v":33495,"vw":12.268287},{"c":12.265,"h":12.27,"l":12.265,"n":40,"o":12.27,"t":"2026-10-15T17:00:00Z","v":19951,"vw":12.266438},{"c":12.25,"h":12.265,"l":12.25,"n":39,"o":12.265,"t":"2026-10-15T17:05:00Z","v":8311,"vw":12.260875},{"c":12.245,"h":12.255,"l":12.2401,"n":37,"o":12.245,"t":"2026-10-15T17:10:00Z","v":35263,"vw":12.245407},{"c":12.25,"h":12.255,"l":12.2497,"n":29,"o":12.2497,"t":"2026-10-15T17:15:00Z","v":24285,"vw":12.252036},{"c":12.2428,"h":12.2501,"l":12.2428,"n":28,"o":12.25,"t":"2026-10-15T17:20:00Z","v":24890,"vw":12.248275},{"c":12.25,"h":12.25,"l":12.24,"n":26,"o":12.24,"t":"2026-10-15T17:25:00Z","v":8298,"vw":12.248968},{"c":12.265,"h":12.2695,"l":12.255,"n":25,"o":12.255,"t":"2026-10-15T17:30:00Z","v":18006,"vw":12.259733},{"c":12.26,"h":12.2658,"l":12.26,"n":12,"o":12.265,"t":"2026-10-15T17:35:00Z","v":3617,"vw":12.26517},{"c":12.265,"h":12.27,"l":12.2634,"n":14,"o":12.265,"t":"2026-10-15T17:40:00Z","v":12096,"vw":12.265062},{"c":12.2601,"h":12.27,"l":12.26,"n":61,"o":12.2661,"t":"2026-10-15T17:45:00Z","v":25309,"vw":12.261488},{"c":12.265,"h":12.2699,"l":12.255,"n":48,"o":12.255,"t":"2026-10-15T17:50:00Z","v":24898,"vw":12.264557},{"c":12.2599,"h":12.265,"l":12.255,"n":36,"o":12.2603,"t":"2026-10-15T17:55:00Z","v":45658,"vw":12.258485},{"c":12.27,"h":12.2799,"l":12.2601,"n":94,"o":12.265,"t":"2026-10-15T18:00:00Z","v":93746,"vw":12.269235},{"c":12.265,"h":12.275,"l":12.2601,"n":57,"o":12.275,"t":"2026-10-15T18:05:00Z","v":68224,"vw":12.267717},{"c":12.2567,"h":12.26,"l":12.253,"n":20,"o":12.26,"t":"2026-10-15T18:10:00Z","v":3288,"vw":12.259142},{"c":12.26,"h":12.265,"l":12.255,"n":32,"o":12.26,"t":"2026-10-15T18:15:00Z","v":27133,"vw":12.260235},{"c":12.245,"h":12.2501,"l":12.245,"n":24,"o":12.25,"t":"2026-10-15T18:20:00Z","v":10294,"vw":12.249821},{"c":12.255,"h":12.2599,"l":12.245,"n":40,"o":12.245,"t":"2026-10-15T18:25:00Z","v":25661,"vw":12.252972},{"c":12.25,"h":12.2599,"l":12.245,"n":37,"o":12.255,"t":"2026-10-15T18:30:00Z","v":7828,"vw":12.252694},{"c":12.245,"h":12.25,"l":12.245,"n":14,"o":12.245,"t":"2026-10-15T18:35:00Z","v":9307,"vw":12.248342},{"c":12.245,"h":12.26,"l":12.24,"n":53,"o":12.2451,"t":"2026-10-15T18:40:00Z","v":29580,"vw":12.24967},{"c":12.245,"h":12.25,"l":12.245,"n":40,"o":12.246375,"t":"2026-10-15T18:45:00Z","v":15565,"vw":12.245461},{"c":12.245,"h":12.25,"l":12.245,"n":24,"o":12.245,"t":"2026-10-15T18:50:00Z","v":11631,"vw":12.246927},{"c":12.245,"h":12.25,"l":12.24,"n":50,"o":12.245,"t":"2026-10-15T18:55:00Z","v":37470,"vw":12.24743},{"c":12.265,"h":12.265,"l":12.245,"n":52,"o":12.2451,"t":"2026-10-15T19:00:00Z","v":25537,"vw":12.253869},{"c":12.2676,"h":12.275,"l":12.26,"n":38,"o":12.26,"t":"2026-10-15T19:05:00Z","v":50537,"vw":12.271931},{"c":12.2599,"h":12.2601,"l":12.25,"n":35,"o":12.2601,"t":"2026-10-15T19:10:00Z","v":9492,"vw":12.259417},{"c":12.24,"h":12.25,"l":12.24,"n":22,"o":12.25,"t":"2026-10-15T19:15:00Z","v":3418,"vw":12.247165},{"c":12.225,"h":12.24,"l":12.2244,"n":39,"o":12.24,"t":"2026-10-15T19:20:00Z","v":6995,"vw":12.234639},{"c":12.215,"h":12.2219,"l":12.215,"n":24,"o":12.22,"t":"2026-10-15T19:25:00Z","v":5095,"vw":12.219616},{"c":12.22,"h":12.2299,"l":12.21,"n":153,"o":12.215,"t":"2026-10-15T19:30:00Z","v":84448,"vw":12.220289},{"c":12.205,"h":12.215,"l":12.205,"n":39,"o":12.215,"t":"2026-10-15T19:35:00Z","v":36413,"vw":12.210284},{"c":12.215,"h":12.2251,"l":12.195,"n":116,"o":12.2,"t":"2026-10-15T19:40:00Z","v":89067,"vw":12.212666},{"c":12.225,"h":12.225,"l":12.215,"n":33,"o":12.215,"t":"2026-10-15T19:45:00Z","v":13432,"vw":12.218623},{"c":12.2201,"h":12.235,"l":12.215,"n":127,"o":12.22,"t":"2026-10-15T19:50:00Z","v":90567,"vw":12.225432},{"c":12.235,"h":12.245,"l":12.21,"n":140,"o":12.22,"t":"2026-10-15T19:55:00Z","v":23932,"vw":12.230964},{"c":12.23,"h":12.23,"l":12.23,"n":5,"o":12.23,"t":"2026-10-15T20:00:00Z","v":1254,"vw":12.23},{"c":12.2066,"h":12.2066,"l":12.2066,"n":1,"o":12.2066,"t":"2026-10-16T12:10:00Z","v":250,"vw":12.2066},{"c":12.21,"h":12.31,"l":12.21,"n":50,"o":12.31,"t":"2026-10-16T13:30:00Z","v":11566,"vw":12.291415},{"c":12.2099,"h":12.23,"l":12.2,"n":251,"o":12.21,"t":"2026-10-16T13:35:00Z","v":33838,"vw":12.218022},{"c":12.19,"h":12.21,"l":12.19,"n":91,"o":12.2,"t":"2026-10-16T13:40:00Z","v":17055,"vw":12.200869},{"c":12.235,"h":12.235,"l":12.19,"n":118,"o":12.195,"t":"2026-10-16T13:45:00Z","v":15958,"vw":12.203902},{"c":12.205,"h":12.235,"l":12.205,"n":83,"o":12.23,"t":"2026-10-16T13:50:00Z","v":13175,"vw":12.22263},{"c":12.215,"h":12.22,"l":12.206,"n":53,"o":12.206,"t":"2026-10-16T13:55:00Z","v":15456,"vw":12.214196},{"c":12.205,"h":12.215,"l":12.1916,"n":135,"o":12.215,"t":"2026-10-16T14:00:00Z","v":27445,"vw":12.201905},{"c":12.22,"h":12.23,"l":12.21,"n":76,"o":12.21,"t":"2026-10-16T14:05:00Z","v":17844,"vw":12.218664},{"c":12.215,"h":12.225,"l":12.2,"n":46,"o":12.2201,"t":"2026-10-16T14:10:00Z","v":11006,"vw":12.212528},{"c":12.205,"h":12.215,"l":12.1999,"n":46,"o":12.215,"t":"2026-10-16T14:15:00Z","v":7695,"vw":12.203611},{"c":12.215,"h":12.215,"l":12.195,"n":48,"o":12.205,"t":"2026-10-16T14:20:00Z","v":16960,"vw":12.204174},{"c":12.215,"h":12.22,"l":12.205,"n":30,"o":12.22,"t":"2026-10-16T14:25:00Z","v":7150,"vw":12.211602},{"c":12.21,"h":12.22,"l":12.205,"n":27,"o":12.22,"t":"2026-10-16T14:30:00Z","v":4203,"vw":12.212496},{"c":12.205,"h":12.215,"l":12.2,"n":43,"o":12.215,"t":"2026-10-16T14:35:00Z","v":9578,"vw":12.210142},{"c":12.185,"h":12.2001,"l":12.18,"n":60,"o":12.2,"t":"2026-10-16T14:40:00Z","v":11825,"vw":12.193091},{"c":12.195,"h":12.205,"l":12.185,"n":58,"o":12.185,"t":"2026-10-16T14:45:00Z","v":17390,"vw":12.194324},{"c":12.175,"h":12.195,"l":12.17,"n":102,"o":12.195,"t":"2026-10-16T14:50:00Z","v":67072,"vw":12.18725},{"c":12.165,"h":12.185,"l":12.16,"n":105,"o":12.18,"t":"2026-10-16T14:55:00Z","v":41613,"vw":12.1728},{"c":12.18,"h":12.18,"l":12.16,"n":42,"o":12.1601,"t":"2026-10-16T15:00:00Z","v":9475,"vw":12.169694},{"c":12.1899,"h":12.195,"l":12.185,"n":53,"o":12.1899,"t":"2026-10-16T15:05:00Z","v":19762,"vw":12.190045},{"c":12.195,"h":12.205,"l":12.1838,"n":35,"o":12.185,"t":"2026-10-16T15:10:00Z","v":4814,"vw":12.196232},{"c":12.185,"h":12.195,"l":12.18,"n":41,"o":12.195,"t":"2026-10-16T15:15:00Z","v":13532,"vw":12.188734},{"c":12.175,"h":12.18,"l":12.1701,"n":47,"o":12.18,"t":"2026-10-16T15:20:00Z","v":18175,"vw":12.177719},{"c":12.185,"h":12.1899,"l":12.17,"n":24,"o":12.175,"t":"2026-10-16T15:25:00Z","v":40020,"vw":12.173261},{"c":12.185,"h":12.185,"l":12.18,"n":8,"o":12.185,"t":"2026-10-16T15:30:00Z","v":1040,"vw":12.184492},{"c":12.1799,"h":12.19,"l":12.175,"n":39,"o":12.1899,"t":"2026-10-16T15:35:00Z","v":23154,"vw":12.18322},{"c":12.1699,"h":12.175,"l":12.1601,"n":60,"o":12.175,"t":"2026-10-16T15:40:00Z","v":27836,"vw":12.167372},{"c":12.17,"h":12.175,"l":12.17,"n":25,"o":12.1701,"t":"2026-10-16T15:45:00Z","v":18279,"vw":12.171076},{"c":12.135,"h":12.165,"l":12.135,"n":46,"o":12.165,"t":"2026-10-16T15:50:00Z","v":25090,"vw":12.149111},{"c":12.13,"h":12.14,"l":12.1299,"n":66,"o":12.135,"t":"2026-10-16T15:55:00Z","v":37935,"vw":12.131716},{"c":12.1214,"h":12.127,"l":12.115,"n":42,"o":12.12,"t":"2026-10-16T16:00:00Z","v":34206,"vw":12.120907},{"c":12.13,"h":12.14,"l":12.125,"n":54,"o":12.125,"t":"2026-10-16T16:05:00Z","v":10071,"vw":12.135759},{"c":12.1199,"h":12.14,"l":12.1148,"n":60,"o":12.14,"t":"2026-10-16T16:10:00Z","v":59719,"vw":12.123516},{"c":12.1001,"h":12.1239,"l":12.1001,"n":33,"o":12.12,"t":"2026-10-16T16:15:00Z","v":46258,"vw":12.11438},{"c":12.11,"h":12.115,"l":12.1026,"n":43,"o":12.1026,"t":"2026-10-16T16:20:00Z","v":12230,"vw":12.111455},{"c":12.11,"h":12.115,"l":12.1,"n":59,"o":12.1,"t":"2026-10-16T16:25:00Z","v":17472,"vw":12.108913},{"c":12.1,"h":12.1099,"l":12.1,"n":32,"o":12.1099,"t":"2026-10-16T16:30:00Z","v":31108,"vw":12.102835},{"c":12.095,"h":12.095,"l":12.085,"n":32,"o":12.09,"t":"2026-10-16T16:35:00Z","v":21242,"vw":12.090092},{"c":12.1,"h":12.1,"l":12.085,"n":70,"o":12.09,"t":"2026-10-16T16:40:00Z","v":37437,"vw":12.089835},{"c":12.09,"h":12.11,"l":12.09,"n":73,"o":12.0901,"t":"2026-10-16T16:45:00Z","v":43388,"vw":12.09372},{"c":12.0866,"h":12.0866,"l":12.0799,"n":49,"o":12.085,"t":"2026-10-16T16:50:00Z","v":20197,"vw":12.080064},{"c":12.085,"h":12.09,"l":12.085,"n":11,"o":12.085,"t":"2026-10-16T16:55:00Z","v":5307,"vw":12.087047},{"c":12.0653,"h":12.09,"l":12.0653,"n":50,"o":12.09,"t":"2026-10-16T17:00:00Z","v":65453,"vw":12.080399},{"c":12.05,"h":12.07,"l":12.05,"n":43,"o":12.065,"t":"2026-10-16T17:05:00Z","v":7821,"vw":12.064305},{"c":12.045,"h":12.05,"l":12.035,"n":57,"o":12.05,"t":"2026-10-16T17:10:00Z","v":40742,"vw":12.041919},{"c":12.04,"h":12.0454,"l":12.035,"n":87,"o":12.04,"t":"2026-10-16T17:15:00Z","v":75881,"vw":12.040041},{"c":12.06,"h":12.065,"l":12.0345,"n":79,"o":12.04,"t":"2026-10-16T17:20:00Z","v":48542,"vw":12.046949},{"c":12.05,"h":12.0601,"l":12.035,"n":98,"o":12.0599,"t":"2026-10-16T17:25:00Z","v":115826,"vw":12.052104},{"c":12.05,"h":12.06,"l":12.045,"n":132,"o":12.0499,"t":"2026-10-16T17:30:00Z","v":122946,"vw":12.049489},{"c":12.0399,"h":12.0559,"l":12.0399,"n":76,"o":12.055,"t":"2026-10-16T17:35:00Z","v":74227,"vw":12.043786},{"c":12.065,"h":12.075,"l":12.035,"n":91,"o":12.035,"t":"2026-10-16T17:40:00Z","v":79159,"vw":12.061391},{"c":12.045,"h":12.065,"l":12.045,"n":41,"o":12.06,"t":"2026-10-16T17:45:00Z","v":57864,"vw":12.053874},{"c":12.035,"h":12.0499,"l":12.03,"n":77,"o":12.045,"t":"2026-10-16T17:50:00Z","v":50811,"vw":12.034612},{"c":12.02,"h":12.0399,"l":12.02,"n":49,"o":12.0399,"t":"2026-10-16T17:55:00Z","v":16100,"vw":12.027623},{"c":12.015,"h":12.0199,"l":12.015,"n":11,"o":12.015,"t":"2026-10-16T18:00:00Z","v":5223,"vw":12.017},{"c":12.015,"h":12.0299,"l":12.01,"n":73,"o":12.015,"t":"2026-10-16T18:05:00Z","v":55472,"vw":12.021217},{"c":12.005,"h":12.015,"l":11.99,"n":89,"o":12.015,"t":"2026-10-16T18:10:00Z","v":30651,"vw":12.001428},{"c":12.005,"h":12.0099,"l":11.9998,"n":104,"o":12.005,"t":"2026-10-16T18:15:00Z","v":39643,"vw":12.003178},{"c":12.0099,"h":12.01,"l":11.99,"n":124,"o":12.001,"t":"2026-10-16T18:20:00Z","v":62608,"vw":12.004228},{"c":12.0089,"h":12.025,"l":12,"n":79,"o":12.015,"t":"2026-10-16T18:25:00Z","v":38949,"vw":12.011309},{"c":12.005,"h":12.01,"l":11.99,"n":120,"o":12.005,"t":"2026-10-16T18:30:00Z","v":71665,"vw":12.003167},{"c":11.995,"h":12.005,"l":11.99,"n":59,"o":12.005,"t":"2026-10-16T18:35:00Z","v":33570,"vw":11.999666},{"c":12.005,"h":12.0099,"l":12,"n":51,"o":12,"t":"2026-10-16T18:40:00Z","v":51159,"vw":12.006355},{"c":12.025,"h":12.025,"l":12,"n":65,"o":12.005,"t":"2026-10-16T18:45:00Z","v":31994,"vw":12.012326},{"c":12,"h":12.03,"l":12,"n":118,"o":12.025,"t":"2026-10-16T18:50:00Z","v":71126,"vw":12.01739},{"c":12.005,"h":12.005,"l":11.995,"n":66,"o":12,"t":"2026-10-16T18:55:00Z","v":29319,"vw":11.998549},{"c":12,"h":12.01,"l":12,"n":46,"o":12.005,"t":"2026-10-16T19:00:00Z","v":46837,"vw":12.003237},{"c":12.005,"h":12.01,"l":12,"n":48,"o":12.005,"t":"2026-10-16T19:05:00Z","v":44747,"vw":12.007594},{"c":12.005,"h":12.0199,"l":12,"n":105,"o":12.01,"t":"2026-10-16T19:10:00Z","v":85368,"vw":12.010512},{"c":11.99,"h":12.0199,"l":11.99,"n":63,"o":12.0099,"t":"2026-10-16T19:15:00Z","v":62776,"vw":12.008627},{"c":11.995,"h":12.01,"l":11.99,"n":64,"o":11.995,"t":"2026-10-16T19:20:00Z","v":44896,"vw":12.000185},{"c":12.005,"h":12.005,"l":11.9999,"n":74,"o":11.9999,"t":"2026-10-16T19:25:00Z","v":51737,"vw":12.004676},{"c":12.015,"h":12.02,"l":12.0001,"n":109,"o":12.005,"t":"2026-10-16T19:30:00Z","v":94708,"vw":12.014764},{"c":11.9925,"h":12.02,"l":11.985,"n":184,"o":12.02,"t":"2026-10-16T19:35:00Z","v":87305,"vw":11.995823},{"c":11.985,"h":11.9984,"l":11.98,"n":71,"o":11.995,"t":"2026-10-16T19:40:00Z","v":36080,"vw":11.992026},{"c":11.995,"h":11.995,"l":11.985,"n":142,"o":11.99,"t":"2026-10-16T19:45:00Z","v":44815,"vw":11.990817},{"c":11.995,"h":12.01,"l":11.995,"n":88,"o":11.995,"t":"2026-10-16T19:50:00Z","v":22390,"vw":12.002226},{"c":12.01,"h":12.015,"l":11.995,"n":160,"o":12,"t":"2026-10-16T19:55:00Z","v":27915,"vw":12.009864},{"c":12.01,"h":12.01,"l":12.01,"n":6,"o":12.01,"t":"2026-10-16T20:00:00Z","v":1600,"vw":12.01},{"c":11.92,"h":12.015,"l":11.905,"n":248,"o":12,"t":"2026-10-19T13:30:00Z","v":62777,"vw":11.955632},{"c":11.91,"h":11.9376,"l":11.91,"n":109,"o":11.92,"t":"2026-10-19T13:35:00Z","v":65600,"vw":11.920859},{"c":11.9,"h":11.9151,"l":11.895,"n":144,"o":11.9,"t":"2026-10-19T13:40:00Z","v":22485,"vw":11.903535},{"c":11.895,"h":11.9,"l":11.88,"n":77,"o":11.89,"t":"2026-10-19T13:45:00Z","v":9010,"vw":11.889599},{"c":11.83,"h":11.8942,"l":11.821,"n":219,"o":11.8942,"t":"2026-10-19T13:50:00Z","v":33915,"vw":11.85103},{"c":11.835,"h":11.835,"l":11.81,"n":113,"o":11.8201,"t":"2026-10-19T13:55:00Z","v":39415,"vw":11.815786},{"c":11.82,"h":11.84,"l":11.82,"n":154,"o":11.83,"t":"2026-10-19T14:00:00Z","v":24801,"vw":11.82709},{"c":11.81,"h":11.835,"l":11.81,"n":140,"o":11.825,"t":"2026-10-19T14:05:00Z","v":21892,"vw":11.826757},{"c":11.81,"h":11.81,"l":11.8,"n":25,"o":11.8,"t":"2026-10-19T14:10:00Z","v":3006,"vw":11.808749},{"c":11.79,"h":11.82,"l":11.79,"n":324,"o":11.81,"t":"2026-10-19T14:15:00Z","v":52493,"vw":11.802887},{"c":11.79,"h":11.8,"l":11.78,"n":215,"o":11.785,"t":"2026-10-19T14:20:00Z","v":51952,"vw":11.791304},{"c":11.795,"h":11.795,"l":11.785,"n":66,"o":11.79,"t":"2026-10-19T14:25:00Z","v":9764,"vw":11.790022},{"c":11.7799,"h":11.79,"l":11.7735,"n":124,"o":11.79,"t":"2026-10-19T14:30:00Z","v":26119,"vw":11.780729},{"c":11.795,"h":11.795,"l":11.7701,"n":69,"o":11.78,"t":"2026-10-19T14:35:00Z","v":45077,"vw":11.781467},{"c":11.775,"h":11.7901,"l":11.77,"n":85,"o":11.79,"t":"2026-10-19T14:40:00Z","v":46229,"vw":11.784387},{"c":11.765,"h":11.78,"l":11.76,"n":78,"o":11.77,"t":"2026-10-19T14:45:00Z","v":18544,"vw":11.772272},{"c":11.75,"h":11.77,"l":11.745,"n":138,"o":11.77,"t":"2026-10-19T14:50:00Z","v":29482,"vw":11.757947},{"c":11.785,"h":11.79,"l":11.75,"n":80,"o":11.755,"t":"2026-10-19T14:55:00Z","v":41306,"vw":11.774919},{"c":11.795,"h":11.8,"l":11.785,"n":53,"o":11.785,"t":"2026-10-19T15:00:00Z","v":38548,"vw":11.790166},{"c":11.805,"h":11.805,"l":11.785,"n":38,"o":11.795,"t":"2026-10-19T15:05:00Z","v":26433,"vw":11.793538},{"c":11.81,"h":11.8151,"l":11.805,"n":117,"o":11.805,"t":"2026-10-19T15:10:00Z","v":57304,"vw":11.81087},{"c":11.81,"h":11.82,"l":11.805,"n":77,"o":11.805,"t":"2026-10-19T15:15:00Z","v":17859,"vw":11.810492},{"c":11.845,"h":11.845,"l":11.805,"n":87,"o":11.81,"t":"2026-10-19T15:20:00Z","v":81345,"vw":11.821041},{"c":11.845,"h":11.845,"l":11.83,"n":97,"o":11.84,"t":"2026-10-19T15:25:00Z","v":77330,"vw":11.837775},{"c":11.82,"h":11.845,"l":11.82,"n":65,"o":11.8401,"t":"2026-10-19T15:30:00Z","v":30077,"vw":11.832108},{"c":11.8,"h":11.83,"l":11.8,"n":75,"o":11.82,"t":"2026-10-19T15:35:00Z","v":59705,"vw":11.80938},{"c":11.795,"h":11.8023,"l":11.7903,"n":35,"o":11.8023,"t":"2026-10-19T15:40:00Z","v":44659,"vw":11.792807},{"c":11.795,"h":11.8,"l":11.79,"n":54,"o":11.79,"t":"2026-10-19T15:45:00Z","v":33954,"vw":11.791778},{"c":11.8001,"h":11.805,"l":11.78,"n":86,"o":11.79,"t":"2026-10-19T15:50:00Z","v":59738,"vw":11.793274},{"c":11.815,"h":11.82,"l":11.795,"n":73,"o":11.795,"t":"2026-10-19T15:55:00Z","v":33411,"vw":11.810381},{"c":11.8,"h":11.81,"l":11.785,"n":86,"o":11.81,"t":"2026-10-19T16:00:00Z","v":52913,"vw":11.793623},{"c":11.79,"h":11.7901,"l":11.78,"n":54,"o":11.7901,"t":"2026-10-19T16:05:00Z","v":13852,"vw":11.786667},{"c":11.785,"h":11.7858,"l":11.78,"n":21,"o":11.785,"t":"2026-10-19T16:10:00Z","v":8123,"vw":11.783366},{"c":11.8,"h":11.8,"l":11.78,"n":41,"o":11.785,"t":"2026-10-19T16:15:00Z","v":23202,"vw":11.789743},{"c":11.81,"h":11.81,"l":11.79,"n":80,"o":11.8,"t":"2026-10-19T16:20:00Z","v":25503,"vw":11.798917},{"c":11.8,"h":11.81,"l":11.79,"n":59,"o":11.805,"t":"2026-10-19T16:25:00Z","v":16515,"vw":11.799593},{"c":11.7899,"h":11.8,"l":11.785,"n":140,"o":11.795,"t":"2026-10-19T16:30:00Z","v":76637,"vw":11.790614},{"c":11.78,"h":11.7899,"l":11.775,"n":147,"o":11.7899,"t":"2026-10-19T16:35:00Z","v":66679,"vw":11.78527},{"c":11.785,"h":11.785,"l":11.76,"n":126,"o":11.775,"t":"2026-10-19T16:40:00Z","v":63056,"vw":11.775279},{"c":11.7701,"h":11.78,"l":11.77,"n":47,"o":11.78,"t":"2026-10-19T16:45:00Z","v":74341,"vw":11.770737},{"c":11.7801,"h":11.785,"l":11.78,"n":47,"o":11.78,"t":"2026-10-19T16:50:00Z","v":4864,"vw":11.780627},{"c":11.79,"h":11.8,"l":11.79,"n":100,"o":11.79,"t":"2026-10-19T16:55:00Z","v":24653,"vw":11.796125},{"c":11.805,"h":11.805,"l":11.7901,"n":45,"o":11.7947,"t":"2026-10-19T17:00:00Z","v":6174,"vw":11.797527},{"c":11.795,"h":11.8065,"l":11.79,"n":81,"o":11.805,"t":"2026-10-19T17:05:00Z","v":63680,"vw":11.800018},{"c":11.7901,"h":11.7981,"l":11.79,"n":22,"o":11.7981,"t":"2026-10-19T17:10:00Z","v":16368,"vw":11.791176},{"c":11.8,"h":11.8,"l":11.7899,"n":22,"o":11.79,"t":"2026-10-19T17:15:00Z","v":45654,"vw":11.79475},{"c":11.8,"h":11.805,"l":11.795,"n":51,"o":11.795,"t":"2026-10-19T17:20:00Z","v":26240,"vw":11.801001},{"c":11.8072,"h":11.81,"l":11.8,"n":18,"o":11.805,"t":"2026-10-19T17:25:00Z","v":9071,"vw":11.806009},{"c":11.8,"h":11.805,"l":11.795,"n":67,"o":11.8001,"t":"2026-10-19T17:30:00Z","v":72460,"vw":11.799442},{"c":11.815,"h":11.815,"l":11.795,"n":40,"o":11.795,"t":"2026-10-19T17:35:00Z","v":21091,"vw":11.809637},{"c":11.82,"h":11.825,"l":11.815,"n":117,"o":11.82,"t":"2026-10-19T17:40:00Z","v":72718,"vw":11.819766},{"c":11.8,"h":11.825,"l":11.79,"n":376,"o":11.825,"t":"2026-10-19T17:45:00Z","v":238793,"vw":11.796101},{"c":11.815,"h":11.8151,"l":11.795,"n":86,"o":11.8,"t":"2026-10-19T17:50:00Z","v":45222,"vw":11.806428},{"c":11.805,"h":11.815,"l":11.8,"n":47,"o":11.815,"t":"2026-10-19T17:55:00Z","v":16643,"vw":11.807112},{"c":11.8,"h":11.8099,"l":11.79,"n":90,"o":11.8,"t":"2026-10-19T18:00:00Z","v":93806,"vw":11.798661},{"c":11.8,"h":11.8,"l":11.7901,"n":16,"o":11.8,"t":"2026-10-19T18:05:00Z","v":22982,"vw":11.794739},{"c":11.78,"h":11.796,"l":11.78,"n":63,"o":11.795,"t":"2026-10-19T18:10:00Z","v":144550,"vw":11.782562},{"c":11.795,"h":11.798,"l":11.79,"n":17,"o":11.79,"t":"2026-10-19T18:15:00Z","v":13924,"vw":11.793133},{"c":11.805,"h":11.805,"l":11.79,"n":82,"o":11.79,"t":"2026-10-19T18:20:00Z","v":80963,"vw":11.795088},{"c":11.8099,"h":11.8099,"l":11.795,"n":84,"o":11.805,"t":"2026-10-19T18:25:00Z","v":84433,"vw":11.802545},{"c":11.805,"h":11.8099,"l":11.805,"n":11,"o":11.8097,"t":"2026-10-19T18:30:00Z","v":12494,"vw":11.808981},{"c":11.81,"h":11.811,"l":11.805,"n":15,"o":11.805,"t":"2026-10-19T18:35:00Z","v":10617,"vw":11.809924},{"c":11.815,"h":11.8199,"l":11.805,"n":63,"o":11.815,"t":"2026-10-19T18:40:00Z","v":38768,"vw":11.810418},{"c":11.818,"h":11.8251,"l":11.81,"n":83,"o":11.82,"t":"2026-10-19T18:45:00Z","v":59773,"vw":11.820126},{"c":11.8199,"h":11.82,"l":11.815,"n":25,"o":11.816,"t":"2026-10-19T18:50:00Z","v":15087,"vw":11.818974},{"c":11.815,"h":11.825,"l":11.81,"n":62,"o":11.8201,"t":"2026-10-19T18:55:00Z","v":54088,"vw":11.819464},{"c":11.815,"h":11.815,"l":11.81,"n":38,"o":11.81,"t":"2026-10-19T19:00:00Z","v":28427,"vw":11.813979},{"c":11.8,"h":11.815,"l":11.8,"n":84,"o":11.81,"t":"2026-10-19T19:05:00Z","v":52913,"vw":11.808991},{"c":11.795,"h":11.805,"l":11.79,"n":72,"o":11.8,"t":"2026-10-19T19:10:00Z","v":31415,"vw":11.79653},{"c":11.795,"h":11.795,"l":11.79,"n":19,"o":11.79,"t":"2026-10-19T19:15:00Z","v":10241,"vw":11.793013},{"c":11.78,"h":11.8051,"l":11.77,"n":378,"o":11.795,"t":"2026-10-19T19:20:00Z","v":354834,"vw":11.783706},{"c":11.78,"h":11.785,"l":11.78,"n":19,"o":11.785,"t":"2026-10-19T19:25:00Z","v":27257,"vw":11.780677},{"c":11.775,"h":11.78,"l":11.77,"n":52,"o":11.78,"t":"2026-10-19T19:30:00Z","v":12696,"vw":11.772959},{"c":11.7701,"h":11.775,"l":11.77,"n":30,"o":11.77,"t":"2026-10-19T19:35:00Z","v":17084,"vw":11.771118},{"c":11.795,"h":11.7999,"l":11.77,"n":170,"o":11.775,"t":"2026-10-19T19:40:00Z","v":96674,"vw":11.784504},{"c":11.815,"h":11.815,"l":11.795,"n":125,"o":11.8,"t":"2026-10-19T19:45:00Z","v":39040,"vw":11.804594},{"c":11.805,"h":11.815,"l":11.8001,"n":222,"o":11.81,"t":"2026-10-19T19:50:00Z","v":107860,"vw":11.807204},{"c":11.8,"h":11.81,"l":11.79,"n":249,"o":11.8,"t":"2026-10-19T19:55:00Z","v":98412,"vw":11.799775},{"c":11.81,"h":11.81,"l":11.81,"n":9,"o":11.81,"t":"2026-10-19T20:00:00Z","v":49025,"vw":11.81},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-19T21:15:00Z","v":300,"vw":11.82},{"c":11.835,"h":11.835,"l":11.835,"n":1,"o":11.835,"t":"2026-10-20T12:10:00Z","v":845,"vw":11.835},{"c":11.83,"h":11.87,"l":11.77,"n":137,"o":11.81,"t":"2026-10-20T13:30:00Z","v":28335,"vw":11.801242},{"c":11.9,"h":11.9,"l":11.83,"n":249,"o":11.83,"t":"2026-10-20T13:35:00Z","v":40726,"vw":11.877399},{"c":11.88,"h":11.92,"l":11.87,"n":112,"o":11.9,"t":"2026-10-20T13:40:00Z","v":15027,"vw":11.895389},{"c":11.92,"h":11.92,"l":11.88,"n":146,"o":11.89,"t":"2026-10-20T13:45:00Z","v":15260,"vw":11.906425},{"c":11.91,"h":11.92,"l":11.905,"n":151,"o":11.915,"t":"2026-10-20T13:50:00Z","v":30170,"vw":11.912286},{"c":11.91,"h":11.915,"l":11.9,"n":80,"o":11.91,"t":"2026-10-20T13:55:00Z","v":11832,"vw":11.905971},{"c":11.87,"h":11.925,"l":11.87,"n":139,"o":11.915,"t":"2026-10-20T14:00:00Z","v":14168,"vw":11.9023},{"c":11.875,"h":11.875,"l":11.855,"n":88,"o":11.87,"t":"2026-10-20T14:05:00Z","v":12604,"vw":11.865648},{"c":11.865,"h":11.88,"l":11.86,"n":72,"o":11.8754,"t":"2026-10-20T14:10:00Z","v":30286,"vw":11.870633},{"c":11.89,"h":11.895,"l":11.8699,"n":68,"o":11.8699,"t":"2026-10-20T14:15:00Z","v":11548,"vw":11.878668},{"c":11.9101,"h":11.9101,"l":11.8851,"n":86,"o":11.8851,"t":"2026-10-20T14:20:00Z","v":8046,"vw":11.903047},{"c":11.935,"h":11.94,"l":11.905,"n":70,"o":11.915,"t":"2026-10-20T14:25:00Z","v":8507,"vw":11.920743},{"c":11.92,"h":11.945,"l":11.92,"n":87,"o":11.94,"t":"2026-10-20T14:30:00Z","v":12404,"vw":11.93631},{"c":11.91,"h":11.925,"l":11.91,"n":94,"o":11.92,"t":"2026-10-20T14:35:00Z","v":26848,"vw":11.918021},{"c":11.9301,"h":11.935,"l":11.91,"n":113,"o":11.9158,"t":"2026-10-20T14:40:00Z","v":55625,"vw":11.920704},{"c":11.91,"h":11.93,"l":11.91,"n":47,"o":11.92,"t":"2026-10-20T14:45:00Z","v":16904,"vw":11.920401},{"c":11.935,"h":11.935,"l":11.915,"n":112,"o":11.92,"t":"2026-10-20T14:50:00Z","v":73009,"vw":11.924976},{"c":11.9401,"h":11.945,"l":11.9349,"n":51,"o":11.935,"t":"2026-10-20T14:55:00Z","v":9038,"vw":11.939378},{"c":11.9299,"h":11.9401,"l":11.9229,"n":151,"o":11.94,"t":"2026-10-20T15:00:00Z","v":87787,"vw":11.930086},{"c":11.92,"h":11.925,"l":11.91,"n":117,"o":11.92,"t":"2026-10-20T15:05:00Z","v":105724,"vw":11.920051},{"c":11.91,"h":11.93,"l":11.905,"n":109,"o":11.92,"t":"2026-10-20T15:10:00Z","v":29693,"vw":11.918915},{"c":11.9301,"h":11.935,"l":11.9199,"n":71,"o":11.92,"t":"2026-10-20T15:15:00Z","v":51119,"vw":11.929653},{"c":11.9357,"h":11.9398,"l":11.925,"n":83,"o":11.935,"t":"2026-10-20T15:20:00Z","v":47684,"vw":11.931049},{"c":11.9299,"h":11.935,"l":11.924,"n":29,"o":11.935,"t":"2026-10-20T15:25:00Z","v":27211,"vw":11.929571},{"c":11.92,"h":11.931,"l":11.92,"n":43,"o":11.93,"t":"2026-10-20T15:30:00Z","v":52932,"vw":11.9255},{"c":11.93,"h":11.93,"l":11.915,"n":45,"o":11.915,"t":"2026-10-20T15:35:00Z","v":29711,"vw":11.920737},{"c":11.9299,"h":11.935,"l":11.9201,"n":42,"o":11.935,"t":"2026-10-20T15:40:00Z","v":26024,"vw":11.925355},{"c":11.92,"h":11.93,"l":11.92,"n":71,"o":11.93,"t":"2026-10-20T15:45:00Z","v":33998,"vw":11.926108},{"c":11.92,"h":11.925,"l":11.91,"n":73,"o":11.9201,"t":"2026-10-20T15:50:00Z","v":32454,"vw":11.917682},{"c":11.91,"h":11.9199,"l":11.9027,"n":98,"o":11.9199,"t":"2026-10-20T15:55:00Z","v":37605,"vw":11.909963},{"c":11.905,"h":11.9058,"l":11.9,"n":45,"o":11.905,"t":"2026-10-20T16:00:00Z","v":11060,"vw":11.902955},{"c":11.8999,"h":11.9099,"l":11.8901,"n":87,"o":11.9,"t":"2026-10-20T16:05:00Z","v":19326,"vw":11.900561},{"c":11.9099,"h":11.91,"l":11.9,"n":53,"o":11.9056,"t":"2026-10-20T16:10:00Z","v":26733,"vw":11.904221},{"c":11.9,"h":11.9099,"l":11.9,"n":23,"o":11.905,"t":"2026-10-20T16:15:00Z","v":2599,"vw":11.904372},{"c":11.9,"h":11.905,"l":11.9,"n":30,"o":11.905,"t":"2026-10-20T16:20:00Z","v":2027,"vw":11.90454},{"c":11.92,"h":11.92,"l":11.91,"n":121,"o":11.91,"t":"2026-10-20T16:25:00Z","v":46142,"vw":11.911978},{"c":11.92,"h":11.925,"l":11.915,"n":90,"o":11.915,"t":"2026-10-20T16:30:00Z","v":41464,"vw":11.918779},{"c":11.91,"h":11.925,"l":11.905,"n":105,"o":11.915,"t":"2026-10-20T16:35:00Z","v":23998,"vw":11.912386},{"c":11.9099,"h":11.9099,"l":11.8999,"n":80,"o":11.905,"t":"2026-10-20T16:40:00Z","v":21443,"vw":11.902754},{"c":11.9,"h":11.905,"l":11.9,"n":74,"o":11.905,"t":"2026-10-20T16:45:00Z","v":19841,"vw":11.903587},{"c":11.89,"h":11.9,"l":11.89,"n":113,"o":11.9,"t":"2026-10-20T16:50:00Z","v":32244,"vw":11.891005},{"c":11.88,"h":11.885,"l":11.875,"n":109,"o":11.885,"t":"2026-10-20T16:55:00Z","v":40507,"vw":11.87946},{"c":11.875,"h":11.88,"l":11.8648,"n":52,"o":11.875,"t":"2026-10-20T17:00:00Z","v":20948,"vw":11.869241},{"c":11.875,"h":11.885,"l":11.8701,"n":69,"o":11.88,"t":"2026-10-20T17:05:00Z","v":36626,"vw":11.877735},{"c":11.86,"h":11.8754,"l":11.855,"n":105,"o":11.8739,"t":"2026-10-20T17:10:00Z","v":56917,"vw":11.867792},{"c":11.865,"h":11.8701,"l":11.86,"n":85,"o":11.8699,"t":"2026-10-20T17:15:00Z","v":22446,"vw":11.86869},{"c":11.855,"h":11.865,"l":11.855,"n":68,"o":11.865,"t":"2026-10-20T17:20:00Z","v":5263,"vw":11.860432},{"c":11.87,"h":11.87,"l":11.86,"n":82,"o":11.86,"t":"2026-10-20T17:25:00Z","v":53776,"vw":11.863884},{"c":11.8601,"h":11.875,"l":11.86,"n":88,"o":11.87,"t":"2026-10-20T17:30:00Z","v":35058,"vw":11.865512},{"c":11.8659,"h":11.8659,"l":11.855,"n":78,"o":11.86,"t":"2026-10-20T17:35:00Z","v":35646,"vw":11.86073},{"c":11.8701,"h":11.875,"l":11.8647,"n":63,"o":11.865,"t":"2026-10-20T17:40:00Z","v":23813,"vw":11.86979},{"c":11.87,"h":11.875,"l":11.86,"n":67,"o":11.875,"t":"2026-10-20T17:45:00Z","v":18788,"vw":11.869566},{"c":11.875,"h":11.885,"l":11.875,"n":106,"o":11.875,"t":"2026-10-20T17:50:00Z","v":48550,"vw":11.880341},{"c":11.875,"h":11.875,"l":11.875,"n":38,"o":11.875,"t":"2026-10-20T17:55:00Z","v":3596,"vw":11.875},{"c":11.885,"h":11.8899,"l":11.875,"n":98,"o":11.875,"t":"2026-10-20T18:00:00Z","v":41557,"vw":11.883919},{"c":11.88,"h":11.8802,"l":11.8702,"n":39,"o":11.8801,"t":"2026-10-20T18:05:00Z","v":24706,"vw":11.87831},{"c":11.855,"h":11.8753,"l":11.855,"n":68,"o":11.8701,"t":"2026-10-20T18:10:00Z","v":31785,"vw":11.863786},{"c":11.8501,"h":11.865,"l":11.85,"n":70,"o":11.86,"t":"2026-10-20T18:15:00Z","v":58616,"vw":11.859319},{"c":11.84,"h":11.85,"l":11.84,"n":59,"o":11.85,"t":"2026-10-20T18:20:00Z","v":4845,"vw":11.84713},{"c":11.845,"h":11.8499,"l":11.83,"n":140,"o":11.845,"t":"2026-10-20T18:25:00Z","v":109940,"vw":11.839064},{"c":11.845,"h":11.85,"l":11.845,"n":40,"o":11.845,"t":"2026-10-20T18:30:00Z","v":3959,"vw":11.847409},{"c":11.835,"h":11.845,"l":11.835,"n":77,"o":11.84,"t":"2026-10-20T18:35:00Z","v":87304,"vw":11.840514},{"c":11.8342,"h":11.8499,"l":11.8335,"n":83,"o":11.8335,"t":"2026-10-20T18:40:00Z","v":55953,"vw":11.843075},{"c":11.8499,"h":11.8499,"l":11.835,"n":45,"o":11.84,"t":"2026-10-20T18:45:00Z","v":25224,"vw":11.843468},{"c":11.835,"h":11.845,"l":11.83,"n":84,"o":11.841,"t":"2026-10-20T18:50:00Z","v":66997,"vw":11.840044},{"c":11.8301,"h":11.835,"l":11.83,"n":62,"o":11.835,"t":"2026-10-20T18:55:00Z","v":8836,"vw":11.831229},{"c":11.8317,"h":11.8499,"l":11.8301,"n":138,"o":11.835,"t":"2026-10-20T19:00:00Z","v":113447,"vw":11.841201},{"c":11.83,"h":11.838,"l":11.825,"n":133,"o":11.83,"t":"2026-10-20T19:05:00Z","v":50911,"vw":11.832153},{"c":11.8399,"h":11.8399,"l":11.8301,"n":35,"o":11.835,"t":"2026-10-20T19:10:00Z","v":15240,"vw":11.835385},{"c":11.85,"h":11.851,"l":11.835,"n":90,"o":11.84,"t":"2026-10-20T19:15:00Z","v":68902,"vw":11.849304},{"c":11.8201,"h":11.85,"l":11.8201,"n":36,"o":11.85,"t":"2026-10-20T19:20:00Z","v":32990,"vw":11.83476},{"c":11.83,"h":11.83,"l":11.82,"n":46,"o":11.83,"t":"2026-10-20T19:25:00Z","v":17205,"vw":11.8248},{"c":11.815,"h":11.83,"l":11.815,"n":106,"o":11.825,"t":"2026-10-20T19:30:00Z","v":93354,"vw":11.825522},{"c":11.8158,"h":11.82,"l":11.815,"n":78,"o":11.815,"t":"2026-10-20T19:35:00Z","v":47830,"vw":11.819677},{"c":11.845,"h":11.845,"l":11.815,"n":150,"o":11.815,"t":"2026-10-20T19:40:00Z","v":92557,"vw":11.827893},{"c":11.83,"h":11.85,"l":11.825,"n":154,"o":11.84,"t":"2026-10-20T19:45:00Z","v":89309,"vw":11.831288},{"c":11.825,"h":11.83,"l":11.82,"n":42,"o":11.825,"t":"2026-10-20T19:50:00Z","v":15793,"vw":11.824927},{"c":11.83,"h":11.84,"l":11.825,"n":178,"o":11.825,"t":"2026-10-20T19:55:00Z","v":67429,"vw":11.834548},{"c":11.82,"h":11.82,"l":11.82,"n":8,"o":11.82,"t":"2026-10-20T20:00:00Z","v":1918,"vw":11.82},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-20T20:05:00Z","v":10800,"vw":11.93},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-20T21:45:00Z","v":407,"vw":11.82},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-21T10:40:00Z","v":600,"vw":11.85},{"c":11.79,"h":11.8525,"l":11.77,"n":113,"o":11.85,"t":"2026-10-21T13:30:00Z","v":31052,"vw":11.82414},{"c":11.815,"h":11.82,"l":11.785,"n":149,"o":11.79,"t":"2026-10-21T13:35:00Z","v":17191,"vw":11.802677},{"c":11.825,"h":11.835,"l":11.8,"n":126,"o":11.82,"t":"2026-10-21T13:40:00Z","v":21400,"vw":11.819348},{"c":11.82,"h":11.835,"l":11.81,"n":123,"o":11.82,"t":"2026-10-21T13:45:00Z","v":21419,"vw":11.819841},{"c":11.815,"h":11.825,"l":11.815,"n":114,"o":11.82,"t":"2026-10-21T13:50:00Z","v":21735,"vw":11.818627},{"c":11.82,"h":11.825,"l":11.815,"n":82,"o":11.82,"t":"2026-10-21T13:55:00Z","v":22877,"vw":11.817325},{"c":11.8,"h":11.825,"l":11.795,"n":112,"o":11.825,"t":"2026-10-21T14:00:00Z","v":25010,"vw":11.810029},{"c":11.76,"h":11.8,"l":11.755,"n":112,"o":11.795,"t":"2026-10-21T14:05:00Z","v":15278,"vw":11.768908},{"c":11.78,"h":11.79,"l":11.755,"n":110,"o":11.755,"t":"2026-10-21T14:10:00Z","v":27100,"vw":11.770661},{"c":11.775,"h":11.7856,"l":11.77,"n":36,"o":11.7856,"t":"2026-10-21T14:15:00Z","v":9297,"vw":11.779362},{"c":11.775,"h":11.775,"l":11.765,"n":94,"o":11.77,"t":"2026-10-21T14:20:00Z","v":16326,"vw":11.769282},{"c":11.76,"h":11.775,"l":11.76,"n":58,"o":11.775,"t":"2026-10-21T14:25:00Z","v":13570,"vw":11.77062},{"c":11.78,"h":11.785,"l":11.76,"n":67,"o":11.76,"t":"2026-10-21T14:30:00Z","v":13226,"vw":11.774989},{"c":11.79,"h":11.795,"l":11.785,"n":62,"o":11.785,"t":"2026-10-21T14:35:00Z","v":6578,"vw":11.789123},{"c":11.7918,"h":11.8,"l":11.785,"n":102,"o":11.79,"t":"2026-10-21T14:40:00Z","v":53318,"vw":11.790176},{"c":11.7924,"h":11.8,"l":11.784,"n":94,"o":11.795,"t":"2026-10-21T14:45:00Z","v":28929,"vw":11.791195},{"c":11.78,"h":11.8,"l":11.7799,"n":51,"o":11.795,"t":"2026-10-21T14:50:00Z","v":36746,"vw":11.783239},{"c":11.775,"h":11.79,"l":11.77,"n":78,"o":11.79,"t":"2026-10-21T14:55:00Z","v":46457,"vw":11.774887},{"c":11.76,"h":11.775,"l":11.76,"n":202,"o":11.77,"t":"2026-10-21T15:00:00Z","v":68361,"vw":11.770354},{"c":11.775,"h":11.775,"l":11.7646,"n":92,"o":11.765,"t":"2026-10-21T15:05:00Z","v":41388,"vw":11.770269},{"c":11.775,"h":11.785,"l":11.775,"n":98,"o":11.775,"t":"2026-10-21T15:10:00Z","v":44880,"vw":11.780869},{"c":11.76,"h":11.775,"l":11.76,"n":64,"o":11.775,"t":"2026-10-21T15:15:00Z","v":22476,"vw":11.762203},{"c":11.78,"h":11.785,"l":11.76,"n":96,"o":11.76,"t":"2026-10-21T15:20:00Z","v":45913,"vw":11.771786},{"c":11.795,"h":11.795,"l":11.785,"n":161,"o":11.785,"t":"2026-10-21T15:25:00Z","v":55675,"vw":11.788871},{"c":11.8,"h":11.8076,"l":11.8,"n":128,"o":11.8,"t":"2026-10-21T15:30:00Z","v":44449,"vw":11.801672},{"c":11.8,"h":11.8,"l":11.7901,"n":48,"o":11.8,"t":"2026-10-21T15:35:00Z","v":21341,"vw":11.799061},{"c":11.785,"h":11.8,"l":11.785,"n":242,"o":11.8,"t":"2026-10-21T15:40:00Z","v":89680,"vw":11.792921},{"c":11.795,"h":11.805,"l":11.7899,"n":108,"o":11.7899,"t":"2026-10-21T15:45:00Z","v":60941,"vw":11.796583},{"c":11.8138,"h":11.8151,"l":11.79,"n":44,"o":11.8,"t":"2026-10-21T15:50:00Z","v":17057,"vw":11.809656},{"c":11.815,"h":11.82,"l":11.815,"n":33,"o":11.815,"t":"2026-10-21T15:55:00Z","v":8899,"vw":11.816966},{"c":11.805,"h":11.815,"l":11.805,"n":72,"o":11.815,"t":"2026-10-21T16:00:00Z","v":18476,"vw":11.810721},{"c":11.805,"h":11.81,"l":11.8,"n":68,"o":11.805,"t":"2026-10-21T16:05:00Z","v":36590,"vw":11.803695},{"c":11.81,"h":11.8101,"l":11.795,"n":122,"o":11.8,"t":"2026-10-21T16:10:00Z","v":38880,"vw":11.807659},{"c":11.82,"h":11.82,"l":11.805,"n":53,"o":11.805,"t":"2026-10-21T16:15:00Z","v":49170,"vw":11.810361},{"c":11.825,"h":11.8251,"l":11.8138,"n":72,"o":11.82,"t":"2026-10-21T16:20:00Z","v":53898,"vw":11.817701},{"c":11.835,"h":11.8386,"l":11.825,"n":60,"o":11.825,"t":"2026-10-21T16:25:00Z","v":15219,"vw":11.830088},{"c":11.8396,"h":11.8396,"l":11.835,"n":10,"o":11.8351,"t":"2026-10-21T16:30:00Z","v":5528,"vw":11.835162},{"c":11.855,"h":11.86,"l":11.82,"n":196,"o":11.83,"t":"2026-10-21T16:35:00Z","v":62293,"vw":11.827256},{"c":11.835,"h":11.85,"l":11.835,"n":121,"o":11.85,"t":"2026-10-21T16:40:00Z","v":71292,"vw":11.840689},{"c":11.835,"h":11.845,"l":11.835,"n":34,"o":11.84,"t":"2026-10-21T16:45:00Z","v":17046,"vw":11.839693},{"c":11.82,"h":11.835,"l":11.815,"n":44,"o":11.83,"t":"2026-10-21T16:50:00Z","v":32952,"vw":11.826582},{"c":11.8144,"h":11.825,"l":11.8144,"n":43,"o":11.825,"t":"2026-10-21T16:55:00Z","v":22767,"vw":11.81902},{"c":11.815,"h":11.8275,"l":11.815,"n":117,"o":11.82,"t":"2026-10-21T17:00:00Z","v":44281,"vw":11.818037},{"c":11.815,"h":11.82,"l":11.815,"n":15,"o":11.82,"t":"2026-10-21T17:05:00Z","v":4071,"vw":11.818099},{"c":11.815,"h":11.82,"l":11.8128,"n":52,"o":11.815,"t":"2026-10-21T17:10:00Z","v":16585,"vw":11.813815},{"c":11.805,"h":11.8151,"l":11.805,"n":65,"o":11.815,"t":"2026-10-21T17:15:00Z","v":36893,"vw":11.809765},{"c":11.815,"h":11.8151,"l":11.805,"n":92,"o":11.81,"t":"2026-10-21T17:20:00Z","v":45626,"vw":11.809259},{"c":11.815,"h":11.82,"l":11.8118,"n":29,"o":11.815,"t":"2026-10-21T17:25:00Z","v":8850,"vw":11.815619},{"c":11.815,"h":11.82,"l":11.815,"n":72,"o":11.815,"t":"2026-10-21T17:30:00Z","v":10235,"vw":11.81746},{"c":11.815,"h":11.815,"l":11.81,"n":48,"o":11.815,"t":"2026-10-21T17:35:00Z","v":6747,"vw":11.814581},{"c":11.825,"h":11.825,"l":11.815,"n":96,"o":11.815,"t":"2026-10-21T17:40:00Z","v":34949,"vw":11.822046},{"c":11.815,"h":11.825,"l":11.815,"n":94,"o":11.8201,"t":"2026-10-21T17:45:00Z","v":66744,"vw":11.820143},{"c":11.825,"h":11.835,"l":11.815,"n":85,"o":11.815,"t":"2026-10-21T17:50:00Z","v":55690,"vw":11.823581},{"c":11.815,"h":11.829,"l":11.815,"n":41,"o":11.825,"t":"2026-10-21T17:55:00Z","v":31106,"vw":11.822303},{"c":11.81,"h":11.815,"l":11.81,"n":39,"o":11.815,"t":"2026-10-21T18:00:00Z","v":12933,"vw":11.814153},{"c":11.8,"h":11.81,"l":11.8,"n":44,"o":11.81,"t":"2026-10-21T18:05:00Z","v":3999,"vw":11.807546},{"c":11.805,"h":11.81,"l":11.8,"n":75,"o":11.8,"t":"2026-10-21T18:10:00Z","v":20184,"vw":11.804922},{"c":11.805,"h":11.81,"l":11.805,"n":26,"o":11.805,"t":"2026-10-21T18:15:00Z","v":9743,"vw":11.80807},{"c":11.79,"h":11.8,"l":11.79,"n":24,"o":11.8,"t":"2026-10-21T18:20:00Z","v":6264,"vw":11.797668},{"c":11.7799,"h":11.79,"l":11.77,"n":147,"o":11.79,"t":"2026-10-21T18:25:00Z","v":114187,"vw":11.778256},{"c":11.796,"h":11.7999,"l":11.7799,"n":41,"o":11.78,"t":"2026-10-21T18:30:00Z","v":26942,"vw":11.789941},{"c":11.795,"h":11.8,"l":11.785,"n":69,"o":11.795,"t":"2026-10-21T18:35:00Z","v":54341,"vw":11.792739},{"c":11.795,"h":11.795,"l":11.79,"n":22,"o":11.795,"t":"2026-10-21T18:40:00Z","v":2706,"vw":11.794729},{"c":11.765,"h":11.795,"l":11.765,"n":71,"o":11.795,"t":"2026-10-21T18:45:00Z","v":65584,"vw":11.781156},{"c":11.765,"h":11.7701,"l":11.76,"n":98,"o":11.77,"t":"2026-10-21T18:50:00Z","v":35749,"vw":11.767876},{"c":11.75,"h":11.76,"l":11.75,"n":77,"o":11.76,"t":"2026-10-21T18:55:00Z","v":20457,"vw":11.753145},{"c":11.74,"h":11.7401,"l":11.7299,"n":195,"o":11.74,"t":"2026-10-21T19:00:00Z","v":66536,"vw":11.736052},{"c":11.735,"h":11.75,"l":11.73,"n":52,"o":11.735,"t":"2026-10-21T19:05:00Z","v":24504,"vw":11.73808},{"c":11.735,"h":11.745,"l":11.73,"n":66,"o":11.736,"t":"2026-10-21T19:10:00Z","v":35048,"vw":11.736031},{"c":11.755,"h":11.7552,"l":11.7399,"n":38,"o":11.74,"t":"2026-10-21T19:15:00Z","v":28521,"vw":11.742746},{"c":11.755,"h":11.765,"l":11.7501,"n":75,"o":11.755,"t":"2026-10-21T19:20:00Z","v":20855,"vw":11.756994},{"c":11.77,"h":11.78,"l":11.755,"n":106,"o":11.755,"t":"2026-10-21T19:25:00Z","v":150755,"vw":11.774907},{"c":11.765,"h":11.77,"l":11.755,"n":217,"o":11.76,"t":"2026-10-21T19:30:00Z","v":123684,"vw":11.761894},{"c":11.765,"h":11.7695,"l":11.7513,"n":85,"o":11.765,"t":"2026-10-21T19:35:00Z","v":192975,"vw":11.768615},{"c":11.765,"h":11.7699,"l":11.76,"n":56,"o":11.765,"t":"2026-10-21T19:40:00Z","v":12221,"vw":11.76365},{"c":11.765,"h":11.77,"l":11.76,"n":82,"o":11.765,"t":"2026-10-21T19:45:00Z","v":28454,"vw":11.768549},{"c":11.775,"h":11.775,"l":11.76,"n":90,"o":11.76,"t":"2026-10-21T19:50:00Z","v":29704,"vw":11.770355},{"c":11.79,"h":11.79,"l":11.765,"n":192,"o":11.775,"t":"2026-10-21T19:55:00Z","v":39577,"vw":11.773548},{"c":11.79,"h":11.79,"l":11.79,"n":9,"o":11.79,"t":"2026-10-21T20:00:00Z","v":10100,"vw":11.79}],"history":[{"c":16.61,"h":16.62,"l":16.51,"n":2836,"o":16.54,"t":"2024-10-21T04:00:00Z","v":788083,"vw":16.575885},{"c":16.48,"h":16.61,"l":16.47,"n":1862,"o":16.61,"t":"2024-10-22T04:00:00Z","v":552683,"vw":16.533342},{"c":16.41,"h":16.48,"l":16.3133,"n":2154,"o":16.48,"t":"2024-10-23T04:00:00Z","v":573426,"vw":16.407068},{"c":16.52,"h":16.54,"l":16.39,"n":1755,"o":16.4,"t":"2024-10-24T04:00:00Z","v":515525,"vw":16.473123},{"c":16.48,"h":16.57,"l":16.41,"n":2558,"o":16.57,"t":"2024-10-25T04:00:00Z","v":717806,"vw":16.483727},{"c":16.56,"h":16.57,"l":16.48,"n":1177,"o":16.49,"t":"2024-10-28T04:00:00Z","v":234579,"vw":16.53235},{"c":16.38,"h":16.55,"l":16.37,"n":1582,"o":16.55,"t":"2024-10-29T04:00:00Z","v":365576,"vw":16.419956},{"c":16.32,"h":16.5153,"l":16.3,"n":1308,"o":16.39,"t":"2024-10-30T04:00:00Z","v":302979,"vw":16.381856},{"c":16.25,"h":16.35,"l":16.22,"n":2491,"o":16.34,"t":"2024-10-31T04:00:00Z","v":593315,"vw":16.264855},{"c":16.08,"h":16.295,"l":16.06,"n":3273,"o":16.27,"t":"2024-11-01T04:00:00Z","v":714933,"vw":16.155923},{"c":15.9,"h":16.07,"l":15.82,"n":4106,"o":16.07,"t":"2024-11-04T05:00:00Z","v":771321,"vw":15.909703},{"c":16,"h":16,"l":15.88,"n":2542,"o":15.89,"t":"2024-11-05T05:00:00Z","v":876567,"vw":15.964448},{"c":16.34,"h":16.34,"l":16.1,"n":2838,"o":16.23,"t":"2024-11-06T05:00:00Z","v":712364,"vw":16.233251},{"c":16.35,"h":16.415,"l":16.29,"n":2943,"o":16.37,"t":"2024-11-07T05:00:00Z","v":816282,"vw":16.369016},{"c":16.32,"h":16.36,"l":16.25,"n":4217,"o":16.36,"t":"2024-11-08T05:00:00Z","v":797265,"vw":16.3047},{"c":16.35,"h":16.415,"l":16.3001,"n":2704,"o":16.34,"t":"2024-11-11T05:00:00Z","v":1110561,"vw":16.335772},{"c":16.24,"h":16.37,"l":16.22,"n":2461,"o":16.35,"t":"2024-11-12T05:00:00Z","v":739307,"vw":16.273389},{"c":16.31,"h":16.425,"l":16.25,"n":2684,"o":16.25,"t":"2024-11-13T05:00:00Z","v":968431,"vw":16.342705},{"c":16.31,"h":16.39,"l":16.29,"n":2438,"o":16.35,"t":"2024-11-14T05:00:00Z","v":758462,"vw":16.331887},{"c":16.3,"h":16.36,"l":16.28,"n":1884,"o":16.33,"t":"2024-11-15T05:00:00Z","v":544684,"vw":16.303695},{"c":16.42,"h":16.4299,"l":16.3,"n":1559,"o":16.31,"t":"2024-11-18T05:00:00Z","v":772895,"vw":16.374713},{"c":16.54,"h":16.54,"l":16.35,"n":1822,"o":16.38,"t":"2024-11-19T05:00:00Z","v":531656,"vw":16.485934},{"c":16.48,"h":16.52,"l":16.37,"n":2788,"o":16.52,"t":"2024-11-20T05:00:00Z","v":681755,"vw":16.430209},{"c":16.48,"h":16.53,"l":16.46,"n":3179,"o":16.5,"t":"2024-11-21T05:00:00Z","v":928485,"vw":16.49231},{"c":16.67,"h":16.67,"l":16.49,"n":2770,"o":16.52,"t":"2024-11-22T05:00:00Z","v":656913,"vw":16.602325},{"c":16.74,"h":16.8,"l":16.71,"n":2821,"o":16.74,"t":"2024-11-25T05:00:00Z","v":611681,"vw":16.743948},{"c":16.72,"h":16.7782,"l":16.65,"n":1730,"o":16.75,"t":"2024-11-26T05:00:00Z","v":431072,"vw":16.725548},{"c":16.8,"h":16.81,"l":16.73,"n":3004,"o":16.77,"t":"2024-11-27T05:00:00Z","v":808654,"vw":16.782653},{"c":16.94,"h":16.99,"l":16.8499,"n":2611,"o":16.85,"t":"2024-11-29T05:00:00Z","v":565202,"vw":16.945801},{"c":16.85,"h":16.98,"l":16.76,"n":3768,"o":16.98,"t":"2024-12-02T05:00:00Z","v":827847,"vw":16.85371},{"c":16.85,"h":16.91,"l":16.78,"n":3486,"o":16.91,"t":"2024-12-03T05:00:00Z","v":917614,"vw":16.847208},{"c":16.86,"h":16.87,"l":16.78,"n":3796,"o":16.87,"t":"2024-12-04T05:00:00Z","v":722677,"vw":16.83116},{"c":16.82,"h":16.86,"l":16.775,"n":3201,"o":16.85,"t":"2024-12-05T05:00:00Z","v":881680,"vw":16.81539},{"c":16.88,"h":16.895,"l":16.81,"n":2545,"o":16.85,"t":"2024-12-06T05:00:00Z","v":623724,"vw":16.85434},{"c":16.84,"h":16.99,"l":16.84,"n":3535,"o":16.93,"t":"2024-12-09T05:00:00Z","v":1101183,"vw":16.896657},{"c":16.86,"h":16.88,"l":16.74,"n":3117,"o":16.87,"t":"2024-12-10T05:00:00Z","v":604027,"vw":16.837268},{"c":16.84,"h":16.89,"l":16.75,"n":2927,"o":16.89,"t":"2024-12-11T05:00:00Z","v":1228462,"vw":16.784076},{"c":16.83,"h":16.92,"l":16.82,"n":2762,"o":16.85,"t":"2024-12-12T05:00:00Z","v":743731,"vw":16.857889},{"c":16.84,"h":16.86,"l":16.75,"n":2381,"o":16.84,"t":"2024-12-13T05:00:00Z","v":636915,"vw":16.79958},{"c":16.71,"h":16.86,"l":16.7,"n":3825,"o":16.86,"t":"2024-12-16T05:00:00Z","v":858085,"vw":16.774066},{"c":16.65,"h":16.7,"l":16.61,"n":2909,"o":16.68,"t":"2024-12-17T05:00:00Z","v":1030078,"vw":16.659292},{"c":16.42,"h":16.81,"l":16.38,"n":3543,"o":16.7,"t":"2024-12-18T05:00:00Z","v":1709475,"vw":16.572889},{"c":16.58,"h":16.64,"l":16.45,"n":3563,"o":16.48,"t":"2024-12-19T05:00:00Z","v":1128869,"vw":16.571408},{"c":16.72,"h":16.81,"l":16.48,"n":5177,"o":16.51,"t":"2024-12-20T05:00:00Z","v":1669542,"vw":16.715339},{"c":16.73,"h":16.76,"l":16.555,"n":1869,"o":16.71,"t":"2024-12-23T05:00:00Z","v":506407,"vw":16.673226},{"c":16.94,"h":16.945,"l":16.73,"n":1190,"o":16.77,"t":"2024-12-24T05:00:00Z","v":354281,"vw":16.86072},{"c":17.05,"h":17.05,"l":16.89,"n":2505,"o":16.92,"t":"2024-12-26T05:00:00Z","v":607329,"vw":16.996773},{"c":16.61,"h":16.66,"l":16.52,"n":2594,"o":16.57,"t":"2024-12-27T05:00:00Z","v":657480,"vw":16.579711},{"c":16.59,"h":16.65,"l":16.4506,"n":3660,"o":16.6,"t":"2024-12-30T05:00:00Z","v":1089035,"vw":16.577478},{"c":16.63,"h":16.69,"l":16.57,"n":2907,"o":16.65,"t":"2024-12-31T05:00:00Z","v":633183,"vw":16.627131},{"c":16.78,"h":16.82,"l":16.63,"n":3683,"o":16.65,"t":"2025-01-02T05:00:00Z","v":762404,"vw":16.7428},{"c":16.75,"h":16.87,"l":16.725,"n":2957,"o":16.82,"t":"2025-01-03T05:00:00Z","v":1075539,"vw":16.779989},{"c":16.62,"h":16.83,"l":16.5621,"n":3421,"o":16.83,"t":"2025-01-06T05:00:00Z","v":1437526,"vw":16.65187},{"c":16.55,"h":16.64,"l":16.5,"n":2237,"o":16.64,"t":"2025-01-07T05:00:00Z","v":468129,"vw":16.558118},{"c":16.5,"h":16.51,"l":16.41,"n":2331,"o":16.49,"t":"2025-01-08T05:00:00Z","v":501367,"vw":16.472779},{"c":16.42,"h":16.45,"l":16.35,"n":3555,"o":16.41,"t":"2025-01-10T05:00:00Z","v":1039880,"vw":16.405},{"c":16.49,"h":16.5,"l":16.27,"n":3522,"o":16.34,"t":"2025-01-13T05:00:00Z","v":955413,"vw":16.379493},{"c":16.67,"h":16.71,"l":16.53,"n":2695,"o":16.54,"t":"2025-01-14T05:00:00Z","v":791882,"vw":16.661605},{"c":16.76,"h":16.85,"l":16.73,"n":3938,"o":16.75,"t":"2025-01-15T05:00:00Z","v":1320786,"vw":16.786635},{"c":17.03,"h":17.03,"l":16.79,"n":3973,"o":16.8,"t":"2025-01-16T05:00:00Z","v":1293667,"vw":16.928535},{"c":17.06,"h":17.12,"l":17,"n":4173,"o":17.05,"t":"2025-01-17T05:00:00Z","v":1127422,"vw":17.070482},{"c":17.2,"h":17.2,"l":17.0793,"n":3571,"o":17.11,"t":"2025-01-21T05:00:00Z","v":930523,"vw":17.148691},{"c":17.2,"h":17.2,"l":17.11,"n":3676,"o":17.19,"t":"2025-01-22T05:00:00Z","v":804907,"vw":17.150945},{"c":17.2,"h":17.23,"l":17.12,"n":3216,"o":17.22,"t":"2025-01-23T05:00:00Z","v":805102,"vw":17.193347},{"c":17.26,"h":17.29,"l":17.19,"n":3041,"o":17.23,"t":"2025-01-24T05:00:00Z","v":543586,"vw":17.24396},{"c":17.26,"h":17.32,"l":17.18,"n":3018,"o":17.22,"t":"2025-01-27T05:00:00Z","v":780656,"vw":17.231438},{"c":17.36,"h":17.375,"l":17.2501,"n":3482,"o":17.29,"t":"2025-01-28T05:00:00Z","v":841782,"vw":17.325469},{"c":17.21,"h":17.39,"l":17.08,"n":3259,"o":17.38,"t":"2025-01-29T05:00:00Z","v":1085825,"vw":17.199307},{"c":17.38,"h":17.39,"l":17.22,"n":4442,"o":17.29,"t":"2025-01-30T05:00:00Z","v":1011339,"vw":17.327096},{"c":17.51,"h":17.51,"l":17.36,"n":4121,"o":17.38,"t":"2025-01-31T05:00:00Z","v":924577,"vw":17.458757},{"c":17.5,"h":17.53,"l":17.16,"n":4807,"o":17.23,"t":"2025-02-03T05:00:00Z","v":1240296,"vw":17.399269},{"c":17.49,"h":17.53,"l":17.365,"n":6540,"o":17.53,"t":"2025-02-04T05:00:00Z","v":1218015,"vw":17.460186},{"c":17.35,"h":17.46,"l":17.06,"n":10660,"o":17.46,"t":"2025-02-05T05:00:00Z","v":2474860,"vw":17.172289},{"c":17.25,"h":17.35,"l":17.2001,"n":4468,"o":17.35,"t":"2025-02-06T05:00:00Z","v":1107844,"vw":17.253481},{"c":17.25,"h":17.3,"l":17.18,"n":3749,"o":17.3,"t":"2025-02-07T05:00:00Z","v":859742,"vw":17.227563},{"c":17.23,"h":17.31,"l":17.12,"n":3654,"o":17.31,"t":"2025-02-10T05:00:00Z","v":783820,"vw":17.193852},{"c":17.25,"h":17.27,"l":17.13,"n":3243,"o":17.23,"t":"2025-02-11T05:00:00Z","v":898930,"vw":17.215362},{"c":17.38,"h":17.39,"l":17.1799,"n":3002,"o":17.2,"t":"2025-02-12T05:00:00Z","v":705000,"vw":17.32448},{"c":17.46,"h":17.46,"l":17.355,"n":2733,"o":17.43,"t":"2025-02-13T05:00:00Z","v":813003,"vw":17.410988},{"c":17.6,"h":17.61,"l":17.445,"n":4689,"o":17.47,"t":"2025-02-14T05:00:00Z","v":1498116,"vw":17.552965},{"c":17.76,"h":17.76,"l":17.6,"n":4849,"o":17.6,"t":"2025-02-18T05:00:00Z","v":1194715,"vw":17.706138},{"c":17.82,"h":17.8565,"l":17.66,"n":3628,"o":17.75,"t":"2025-02-19T05:00:00Z","v":976417,"vw":17.781431},{"c":17.72,"h":17.83,"l":17.6548,"n":3579,"o":17.83,"t":"2025-02-20T05:00:00Z","v":707753,"vw":17.724766},{"c":17.68,"h":17.825,"l":17.62,"n":3188,"o":17.76,"t":"2025-02-21T05:00:00Z","v":772685,"vw":17.737064},{"c":17.58,"h":17.76,"l":17.48,"n":3544,"o":17.76,"t":"2025-02-24T05:00:00Z","v":877855,"vw":17.558363},{"c":17.5,"h":17.6199,"l":17.44,"n":2939,"o":17.57,"t":"2025-02-25T05:00:00Z","v":603828,"vw":17.513902},{"c":17.3,"h":17.5574,"l":17.265,"n":2934,"o":17.52,"t":"2025-02-26T05:00:00Z","v":720219,"vw":17.41215},{"c":17.3,"h":17.38,"l":17.235,"n":2588,"o":17.31,"t":"2025-02-27T05:00:00Z","v":565893,"vw":17.301789},{"c":17.55,"h":17.56,"l":17.26,"n":5404,"o":17.34,"t":"2025-02-28T05:00:00Z","v":1263302,"vw":17.456066},{"c":17.47,"h":17.75,"l":17.35,"n":6089,"o":17.65,"t":"2025-03-03T05:00:00Z","v":1389467,"vw":17.537321},{"c":17.12,"h":17.33,"l":17.08,"n":3969,"o":17.32,"t":"2025-03-04T05:00:00Z","v":1285084,"vw":17.184984},{"c":17,"h":17.17,"l":16.79,"n":5097,"o":17.17,"t":"2025-03-05T05:00:00Z","v":1264063,"vw":16.91339},{"c":16.73,"h":16.9,"l":16.68,"n":5536,"o":16.9,"t":"2025-03-06T05:00:00Z","v":1446296,"vw":16.771186},{"c":17.12,"h":17.1368,"l":16.73,"n":4461,"o":16.73,"t":"2025-03-07T05:00:00Z","v":1022227,"vw":17.015479},{"c":16.92,"h":17.0899,"l":16.7822,"n":3017,"o":16.94,"t":"2025-03-10T04:00:00Z","v":936217,"vw":16.953782},{"c":16.49,"h":16.9221,"l":16.41,"n":4694,"o":16.9,"t":"2025-03-11T04:00:00Z","v":1337998,"vw":16.555554},{"c":16.47,"h":16.68,"l":16.33,"n":5726,"o":16.62,"t":"2025-03-12T04:00:00Z","v":1355804,"vw":16.476389},{"c":16.23,"h":16.54,"l":16.175,"n":3220,"o":16.46,"t":"2025-03-13T04:00:00Z","v":1114505,"vw":16.295927},{"c":16.49,"h":16.49,"l":16.26,"n":3719,"o":16.35,"t":"2025-03-14T04:00:00Z","v":787811,"vw":16.386141},{"c":16.62,"h":16.695,"l":16.49,"n":3705,"o":16.5,"t":"2025-03-17T04:00:00Z","v":1005852,"vw":16.628661},{"c":16.74,"h":16.74,"l":16.61,"n":3061,"o":16.65,"t":"2025-03-18T04:00:00Z","v":786626,"vw":16.690299},{"c":16.74,"h":16.83,"l":16.67,"n":3553,"o":16.77,"t":"2025-03-19T04:00:00Z","v":782696,"vw":16.748634},{"c":16.78,"h":16.84,"l":16.69,"n":2774,"o":16.75,"t":"2025-03-20T04:00:00Z","v":832984,"vw":16.77873},{"c":16.71,"h":16.8251,"l":16.7001,"n":4175,"o":16.75,"t":"2025-03-21T04:00:00Z","v":1339331,"vw":16.767531},{"c":16.96,"h":16.96,"l":16.76,"n":3198,"o":16.76,"t":"2025-03-24T04:00:00Z","v":685473,"vw":16.865019},{"c":17.1,"h":17.1,"l":16.97,"n":3231,"o":16.99,"t":"2025-03-25T04:00:00Z","v":685381,"vw":17.034159},{"c":16.99,"h":17.1,"l":16.98,"n":4165,"o":17.09,"t":"2025-03-26T04:00:00Z","v":759496,"vw":17.026007},{"c":17.1,"h":17.1,"l":16.935,"n":3821,"o":17.04,"t":"2025-03-27T04:00:00Z","v":932452,"vw":17.036463},{"c":16.86,"h":17.105,"l":16.7531,"n":3429,"o":17.1,"t":"2025-03-28T04:00:00Z","v":751170,"vw":16.877626},{"c":16.76,"h":16.85,"l":16.5003,"n":5445,"o":16.77,"t":"2025-03-31T04:00:00Z","v":1193781,"vw":16.71813},{"c":16.51,"h":16.57,"l":16.39,"n":3262,"o":16.4,"t":"2025-04-01T04:00:00Z","v":1217333,"vw":16.466581},{"c":16.43,"h":16.51,"l":16.36,"n":3597,"o":16.45,"t":"2025-04-02T04:00:00Z","v":1220164,"vw":16.424571},{"c":16.08,"h":16.28,"l":16.03,"n":8273,"o":16.16,"t":"2025-04-03T04:00:00Z","v":2147049,"vw":16.123882},{"c":14.89,"h":15.74,"l":14.83,"n":11081,"o":15.74,"t":"2025-04-04T04:00:00Z","v":4496977,"vw":15.098762},{"c":14.22,"h":14.86,"l":13.85,"n":12868,"o":14.32,"t":"2025-04-07T04:00:00Z","v":4799546,"vw":14.337463},{"c":13.96,"h":14.96,"l":13.775,"n":9434,"o":14.77,"t":"2025-04-08T04:00:00Z","v":2739842,"vw":14.350116},{"c":14.98,"h":15.189,"l":13.5,"n":12007,"o":13.73,"t":"2025-04-09T04:00:00Z","v":4115487,"vw":14.427657},{"c":14.5,"h":15.02,"l":14.2,"n":6483,"o":15,"t":"2025-04-10T04:00:00Z","v":2146250,"vw":14.51567},{"c":14.47,"h":14.6399,"l":14.17,"n":3367,"o":14.43,"t":"2025-04-11T04:00:00Z","v":1206311,"vw":14.374626},{"c":14.76,"h":14.8164,"l":14.5,"n":5051,"o":14.66,"t":"2025-04-14T04:00:00Z","v":1563210,"vw":14.697714},{"c":14.94,"h":15,"l":14.73,"n":3048,"o":14.74,"t":"2025-04-15T04:00:00Z","v":919593,"vw":14.906706},{"c":14.79,"h":15.01,"l":14.74,"n":3027,"o":14.9,"t":"2025-04-16T04:00:00Z","v":1093663,"vw":14.871197},{"c":15.06,"h":15.13,"l":14.85,"n":2408,"o":14.85,"t":"2025-04-17T04:00:00Z","v":953928,"vw":15.045161},{"c":14.74,"h":15.04,"l":14.5801,"n":3163,"o":15.04,"t":"2025-04-21T04:00:00Z","v":1047400,"vw":14.711145},{"c":15.01,"h":15.05,"l":14.85,"n":2113,"o":14.92,"t":"2025-04-22T04:00:00Z","v":704931,"vw":14.981978},{"c":15.25,"h":15.5297,"l":15.15,"n":1944,"o":15.38,"t":"2025-04-23T04:00:00Z","v":450228,"vw":15.304082},{"c":15.44,"h":15.47,"l":15.2,"n":2976,"o":15.27,"t":"2025-04-24T04:00:00Z","v":739202,"vw":15.404519},{"c":15.51,"h":15.53,"l":15.41,"n":2466,"o":15.44,"t":"2025-04-25T04:00:00Z","v":587502,"vw":15.480997},{"c":15.6,"h":15.63,"l":15.4799,"n":3390,"o":15.51,"t":"2025-04-28T04:00:00Z","v":820675,"vw":15.542336},{"c":15.45,"h":15.6,"l":15.28,"n":4671,"o":15.55,"t":"2025-04-29T04:00:00Z","v":1234093,"vw":15.396383},{"c":15.23,"h":15.34,"l":15.03,"n":3003,"o":15.34,"t":"2025-04-30T04:00:00Z","v":1040430,"vw":15.220036},{"c":15.11,"h":15.3599,"l":15.06,"n":3368,"o":15.3,"t":"2025-05-01T04:00:00Z","v":1084586,"vw":15.185303},{"c":15.37,"h":15.38,"l":15.13,"n":5406,"o":15.18,"t":"2025-05-02T04:00:00Z","v":2075467,"vw":15.305863},{"c":15.1,"h":15.32,"l":15.1,"n":4046,"o":15.25,"t":"2025-05-05T04:00:00Z","v":1240548,"vw":15.198149},{"c":15.21,"h":15.25,"l":15.0549,"n":4079,"o":15.08,"t":"2025-05-06T04:00:00Z","v":1261698,"vw":15.184135},{"c":15.16,"h":15.31,"l":15.16,"n":5083,"o":15.24,"t":"2025-05-07T04:00:00Z","v":1651009,"vw":15.259508},{"c":15.32,"h":15.39,"l":15.155,"n":5486,"o":15.29,"t":"2025-05-08T04:00:00Z","v":1037135,"vw":15.332579},{"c":15.34,"h":15.43,"l":15.2925,"n":5577,"o":15.35,"t":"2025-05-09T04:00:00Z","v":1233145,"vw":15.354706},{"c":15.79,"h":15.95,"l":15.65,"n":6703,"o":15.66,"t":"2025-05-12T04:00:00Z","v":2159750,"vw":15.806173},{"c":15.93,"h":16.04,"l":15.68,"n":8775,"o":15.74,"t":"2025-05-13T04:00:00Z","v":2237333,"vw":15.958196},{"c":15.92,"h":15.98,"l":15.7518,"n":3304,"o":15.97,"t":"2025-05-14T04:00:00Z","v":1293969,"vw":15.84701},{"c":15.95,"h":15.95,"l":15.82,"n":3443,"o":15.88,"t":"2025-05-15T04:00:00Z","v":980777,"vw":15.910048},{"c":16.07,"h":16.0998,"l":15.945,"n":2858,"o":15.97,"t":"2025-05-16T04:00:00Z","v":1015249,"vw":16.046025},{"c":16.15,"h":16.1699,"l":15.97,"n":3977,"o":16.08,"t":"2025-05-19T04:00:00Z","v":875329,"vw":16.116245},{"c":16.15,"h":16.2099,"l":16.08,"n":4102,"o":16.18,"t":"2025-05-20T04:00:00Z","v":1582729,"vw":16.150903},{"c":15.75,"h":16.08,"l":15.75,"n":2843,"o":16.03,"t":"2025-05-21T04:00:00Z","v":998147,"vw":15.910094},{"c":15.75,"h":15.859,"l":15.6703,"n":2188,"o":15.77,"t":"2025-05-22T04:00:00Z","v":773823,"vw":15.753947},{"c":15.82,"h":15.87,"l":15.6071,"n":4080,"o":15.62,"t":"2025-05-23T04:00:00Z","v":1269024,"vw":15.744809},{"c":16.1,"h":16.1,"l":15.88,"n":2200,"o":15.99,"t":"2025-05-27T04:00:00Z","v":711850,"vw":16.022448},{"c":16.1,"h":16.18,"l":16.07,"n":1959,"o":16.1,"t":"2025-05-28T04:00:00Z","v":415474,"vw":16.113585},{"c":16.12,"h":16.1501,"l":16.01,"n":1930,"o":16.15,"t":"2025-05-29T04:00:00Z","v":588443,"vw":16.09642},{"c":16.14,"h":16.18,"l":16.02,"n":2732,"o":16.12,"t":"2025-05-30T04:00:00Z","v":511978,"vw":16.111497},{"c":16,"h":16.11,"l":15.92,"n":3138,"o":16.1,"t":"2025-06-02T04:00:00Z","v":761976,"vw":16.034083},{"c":16.1,"h":16.1,"l":15.89,"n":3928,"o":16.05,"t":"2025-06-03T04:00:00Z","v":633512,"vw":16.022574},{"c":16.04,"h":16.1282,"l":16,"n":3095,"o":16.1,"t":"2025-06-04T04:00:00Z","v":784071,"vw":16.045536},{"c":15.99,"h":16.08,"l":15.88,"n":4555,"o":16.08,"t":"2025-06-05T04:00:00Z","v":1306861,"vw":15.985975},{"c":16.17,"h":16.2,"l":16.07,"n":3460,"o":16.08,"t":"2025-06-06T04:00:00Z","v":848158,"vw":16.122311},{"c":16.22,"h":16.38,"l":16.17,"n":2849,"o":16.17,"t":"2025-06-09T04:00:00Z","v":668430,"vw":16.280991},{"c":16.28,"h":16.33,"l":16.1992,"n":3895,"o":16.28,"t":"2025-06-10T04:00:00Z","v":508786,"vw":16.292136},{"c":16.22,"h":16.4184,"l":16.215,"n":2561,"o":16.38,"t":"2025-06-11T04:00:00Z","v":659269,"vw":16.330183},{"c":16.25,"h":16.29,"l":16.135,"n":2025,"o":16.29,"t":"2025-06-12T04:00:00Z","v":505525,"vw":16.235792},{"c":16.12,"h":16.196,"l":16.05,"n":2031,"o":16.17,"t":"2025-06-13T04:00:00Z","v":663127,"vw":16.134803},{"c":16.05,"h":16.28,"l":15.94,"n":3105,"o":16.15,"t":"2025-06-16T04:00:00Z","v":1010726,"vw":16.037965},{"c":15.97,"h":16.0265,"l":15.82,"n":5123,"o":15.91,"t":"2025-06-17T04:00:00Z","v":766469,"vw":15.962934},{"c":16.12,"h":16.18,"l":15.97,"n":3422,"o":15.98,"t":"2025-06-18T04:00:00Z","v":958635,"vw":16.115199},{"c":16.07,"h":16.18,"l":16.005,"n":6560,"o":16.18,"t":"2025-06-20T04:00:00Z","v":1193730,"vw":16.067797},{"c":15.91,"h":16.07,"l":15.73,"n":3043,"o":16.05,"t":"2025-06-23T04:00:00Z","v":630800,"vw":15.90171},{"c":16.04,"h":16.15,"l":15.96,"n":2318,"o":16,"t":"2025-06-24T04:00:00Z","v":680687,"vw":16.082714},{"c":16.04,"h":16.085,"l":15.93,"n":3143,"o":16.07,"t":"2025-06-25T04:00:00Z","v":658203,"vw":16.011972},{"c":16.25,"h":16.28,"l":16.08,"n":2662,"o":16.12,"t":"2025-06-26T04:00:00Z","v":929242,"vw":16.223573},{"c":16.2,"h":16.34,"l":16.125,"n":3908,"o":16.28,"t":"2025-06-27T04:00:00Z","v":847836,"vw":16.248005},{"c":16.28,"h":16.38,"l":16.16,"n":3801,"o":16.22,"t":"2025-06-30T04:00:00Z","v":947016,"vw":16.291224},{"c":15.92,"h":15.985,"l":15.79,"n":4090,"o":15.92,"t":"2025-07-01T04:00:00Z","v":859482,"vw":15.885513},{"c":16.04,"h":16.08,"l":15.9337,"n":5057,"o":15.99,"t":"2025-07-02T04:00:00Z","v":1499852,"vw":16.013658},{"c":16.22,"h":16.2395,"l":16.04,"n":3336,"o":16.04,"t":"2025-07-03T04:00:00Z","v":1026371,"vw":16.180429},{"c":16.13,"h":16.19,"l":15.99,"n":3368,"o":16.19,"t":"2025-07-07T04:00:00Z","v":1001524,"vw":16.115658},{"c":16.15,"h":16.22,"l":16.11,"n":5211,"o":16.15,"t":"2025-07-08T04:00:00Z","v":646863,"vw":16.183702},{"c":16.17,"h":16.29,"l":16.085,"n":3185,"o":16.19,"t":"2025-07-09T04:00:00Z","v":1100978,"vw":16.179156},{"c":16.35,"h":16.42,"l":16.135,"n":4033,"o":16.17,"t":"2025-07-10T04:00:00Z","v":1686452,"vw":16.329672},{"c":16.52,"h":16.52,"l":16.33,"n":27976,"o":16.35,"t":"2025-07-11T04:00:00Z","v":2044877,"vw":16.412105},{"c":16.5,"h":16.54,"l":16.385,"n":4904,"o":16.46,"t":"2025-07-14T04:00:00Z","v":1552428,"vw":16.470889},{"c":16.48,"h":16.595,"l":16.48,"n":5373,"o":16.55,"t":"2025-07-15T04:00:00Z","v":1273917,"vw":16.554556},{"c":16.64,"h":16.66,"l":16.4098,"n":3447,"o":16.45,"t":"2025-07-16T04:00:00Z","v":1332577,"vw":16.538247},{"c":16.82,"h":16.85,"l":16.64,"n":2590,"o":16.64,"t":"2025-07-17T04:00:00Z","v":738146,"vw":16.793899},{"c":16.75,"h":16.95,"l":16.705,"n":2088,"o":16.91,"t":"2025-07-18T04:00:00Z","v":1045313,"vw":16.809936},{"c":16.52,"h":16.835,"l":16.5,"n":3549,"o":16.78,"t":"2025-07-21T04:00:00Z","v":850940,"vw":16.637752},{"c":16.61,"h":16.6299,"l":16.46,"n":3475,"o":16.58,"t":"2025-07-22T04:00:00Z","v":697980,"vw":16.537573},{"c":16.74,"h":16.77,"l":16.65,"n":2421,"o":16.7,"t":"2025-07-23T04:00:00Z","v":619360,"vw":16.706381},{"c":16.63,"h":16.78,"l":16.63,"n":1919,"o":16.77,"t":"2025-07-24T04:00:00Z","v":536922,"vw":16.721473},{"c":16.68,"h":16.6965,"l":16.58,"n":1982,"o":16.68,"t":"2025-07-25T04:00:00Z","v":367063,"vw":16.643845},{"c":16.45,"h":16.69,"l":16.39,"n":4725,"o":16.66,"t":"2025-07-28T04:00:00Z","v":939118,"vw":16.484521},{"c":16.32,"h":16.46,"l":16.15,"n":6486,"o":16.46,"t":"2025-07-29T04:00:00Z","v":1423111,"vw":16.278137},{"c":16.2,"h":16.43,"l":16.15,"n":3765,"o":16.35,"t":"2025-07-30T04:00:00Z","v":885481,"vw":16.329523},{"c":16.18,"h":16.32,"l":16.12,"n":5468,"o":16.25,"t":"2025-07-31T04:00:00Z","v":900081,"vw":16.226675},{"c":15.97,"h":16.12,"l":15.84,"n":3487,"o":16.12,"t":"2025-08-01T04:00:00Z","v":1536058,"vw":15.932539},{"c":15.94,"h":16.0499,"l":15.9,"n":3842,"o":16,"t":"2025-08-04T04:00:00Z","v":769554,"vw":15.971513},{"c":16.03,"h":16.03,"l":15.75,"n":4024,"o":15.99,"t":"2025-08-05T04:00:00Z","v":688550,"vw":15.929963},{"c":15.96,"h":16.08,"l":15.91,"n":2227,"o":16.04,"t":"2025-08-06T04:00:00Z","v":483149,"vw":15.994109},{"c":15.85,"h":16.05,"l":15.8,"n":3447,"o":16.05,"t":"2025-08-07T04:00:00Z","v":867461,"vw":15.887349},{"c":15.96,"h":16.04,"l":15.86,"n":3524,"o":15.86,"t":"2025-08-08T04:00:00Z","v":1821802,"vw":15.986707},{"c":15.94,"h":16.0899,"l":15.865,"n":3921,"o":16.02,"t":"2025-08-11T04:00:00Z","v":930678,"vw":15.953959},{"c":16,"h":16.0398,"l":15.9,"n":3856,"o":15.9,"t":"2025-08-12T04:00:00Z","v":720563,"vw":15.993372},{"c":16.15,"h":16.15,"l":15.99,"n":2386,"o":16.05,"t":"2025-08-13T04:00:00Z","v":674786,"vw":16.104513},{"c":16.09,"h":16.12,"l":16.01,"n":4255,"o":16.05,"t":"2025-08-14T04:00:00Z","v":2958569,"vw":16.080245},{"c":15.9,"h":16.0999,"l":15.9,"n":3662,"o":16.08,"t":"2025-08-15T04:00:00Z","v":1345186,"vw":15.970026},{"c":15.93,"h":15.96,"l":15.86,"n":3042,"o":15.92,"t":"2025-08-18T04:00:00Z","v":813415,"vw":15.923988},{"c":15.94,"h":16.0699,"l":15.9,"n":4495,"o":16,"t":"2025-08-19T04:00:00Z","v":2429057,"vw":15.979084},{"c":15.94,"h":15.985,"l":15.81,"n":3154,"o":15.98,"t":"2025-08-20T04:00:00Z","v":813619,"vw":15.901916},{"c":15.85,"h":15.93,"l":15.8231,"n":2034,"o":15.88,"t":"2025-08-21T04:00:00Z","v":534867,"vw":15.871782},{"c":15.94,"h":16.0692,"l":15.89,"n":2380,"o":15.89,"t":"2025-08-22T04:00:00Z","v":618606,"vw":15.989832},{"c":15.82,"h":16,"l":15.82,"n":1851,"o":15.99,"t":"2025-08-25T04:00:00Z","v":515400,"vw":15.896495},{"c":15.92,"h":15.96,"l":15.8,"n":5826,"o":15.8,"t":"2025-08-26T04:00:00Z","v":2537213,"vw":15.880709},{"c":15.98,"h":16.025,"l":15.905,"n":1814,"o":15.93,"t":"2025-08-27T04:00:00Z","v":550896,"vw":15.981709},{"c":16.03,"h":16.03,"l":15.9001,"n":2455,"o":15.95,"t":"2025-08-28T04:00:00Z","v":2033893,"vw":15.949402},{"c":16.1,"h":16.13,"l":16.03,"n":2160,"o":16.05,"t":"2025-08-29T04:00:00Z","v":789363,"vw":16.084854},{"c":16.03,"h":16.095,"l":15.91,"n":2958,"o":16,"t":"2025-09-02T04:00:00Z","v":1007876,"vw":16.002181},{"c":15.96,"h":16.0601,"l":15.92,"n":2813,"o":16.04,"t":"2025-09-03T04:00:00Z","v":744825,"vw":15.989391},{"c":16.05,"h":16.06,"l":15.9343,"n":2381,"o":16,"t":"2025-09-04T04:00:00Z","v":720729,"vw":15.982739},{"c":16.02,"h":16.12,"l":15.9338,"n":3347,"o":16.12,"t":"2025-09-05T04:00:00Z","v":732674,"vw":16.011835},{"c":16.04,"h":16.05,"l":15.915,"n":3478,"o":16.03,"t":"2025-09-08T04:00:00Z","v":786779,"vw":15.97809},{"c":15.93,"h":16.05,"l":15.9,"n":2917,"o":16.05,"t":"2025-09-09T04:00:00Z","v":796162,"vw":15.947533},{"c":15.88,"h":15.975,"l":15.85,"n":2898,"o":15.93,"t":"2025-09-10T04:00:00Z","v":703562,"vw":15.891954},{"c":15.96,"h":15.96,"l":15.8664,"n":3381,"o":15.95,"t":"2025-09-11T04:00:00Z","v":1529093,"vw":15.921465},{"c":15.85,"h":16,"l":15.83,"n":3458,"o":15.96,"t":"2025-09-12T04:00:00Z","v":1526061,"vw":15.87792},{"c":15.53,"h":15.91,"l":15.4322,"n":7501,"o":15.91,"t":"2025-09-15T04:00:00Z","v":3940891,"vw":15.581563},{"c":15.41,"h":15.54,"l":15.37,"n":5720,"o":15.52,"t":"2025-09-16T04:00:00Z","v":2494302,"vw":15.416919},{"c":15.42,"h":15.64,"l":15.42,"n":3614,"o":15.45,"t":"2025-09-17T04:00:00Z","v":2519999,"vw":15.551054},{"c":15.6,"h":15.61,"l":15.43,"n":5584,"o":15.49,"t":"2025-09-18T04:00:00Z","v":3079292,"vw":15.547152},{"c":15.68,"h":15.68,"l":15.4869,"n":3920,"o":15.63,"t":"2025-09-19T04:00:00Z","v":1740028,"vw":15.554702},{"c":15.29,"h":15.68,"l":15.28,"n":4982,"o":15.68,"t":"2025-09-22T04:00:00Z","v":1706939,"vw":15.384352},{"c":15.2,"h":15.395,"l":15.16,"n":6719,"o":15.29,"t":"2025-09-23T04:00:00Z","v":2731579,"vw":15.305055},{"c":15,"h":15.235,"l":14.97,"n":8749,"o":15.19,"t":"2025-09-24T04:00:00Z","v":3981603,"vw":15.073509},{"c":15.06,"h":15.145,"l":14.92,"n":5208,"o":14.93,"t":"2025-09-25T04:00:00Z","v":3126362,"vw":15.085247},{"c":15.04,"h":15.2,"l":15.0101,"n":4603,"o":15.14,"t":"2025-09-26T04:00:00Z","v":2947209,"vw":15.076664},{"c":14.96,"h":15.075,"l":14.83,"n":5363,"o":15.04,"t":"2025-09-29T04:00:00Z","v":3049575,"vw":14.915702},{"c":14.94,"h":15.05,"l":14.8,"n":8649,"o":14.97,"t":"2025-09-30T04:00:00Z","v":4252160,"vw":14.89743},{"c":14.32,"h":14.63,"l":14.26,"n":7596,"o":14.63,"t":"2025-10-01T04:00:00Z","v":2568510,"vw":14.334132},{"c":14.54,"h":14.5901,"l":14.25,"n":5191,"o":14.31,"t":"2025-10-02T04:00:00Z","v":2977496,"vw":14.464038},{"c":14.39,"h":14.6,"l":14.34,"n":5195,"o":14.55,"t":"2025-10-03T04:00:00Z","v":2440652,"vw":14.460031},{"c":14.32,"h":14.5299,"l":14.27,"n":6057,"o":14.45,"t":"2025-10-06T04:00:00Z","v":3454846,"vw":14.351166},{"c":14.15,"h":14.35,"l":14.0699,"n":9658,"o":14.28,"t":"2025-10-07T04:00:00Z","v":4780623,"vw":14.132684},{"c":14.05,"h":14.2494,"l":14.01,"n":6351,"o":14.12,"t":"2025-10-08T04:00:00Z","v":2369489,"vw":14.080225},{"c":13.66,"h":14.05,"l":13.625,"n":11200,"o":14.04,"t":"2025-10-09T04:00:00Z","v":4603697,"vw":13.76309},{"c":13.49,"h":13.765,"l":13.44,"n":10996,"o":13.73,"t":"2025-10-10T04:00:00Z","v":4108066,"vw":13.547067},{"c":13.91,"h":13.93,"l":13.57,"n":9197,"o":13.57,"t":"2025-10-13T04:00:00Z","v":3391253,"vw":13.80888},{"c":14.21,"h":14.22,"l":13.81,"n":9429,"o":13.84,"t":"2025-10-14T04:00:00Z","v":4648878,"vw":14.10152},{"c":14.21,"h":14.37,"l":14.095,"n":10299,"o":14.31,"t":"2025-10-15T04:00:00Z","v":4291052,"vw":14.234393},{"c":13.9,"h":14.245,"l":13.8901,"n":8903,"o":14.22,"t":"2025-10-16T04:00:00Z","v":3804815,"vw":14.098677},{"c":13.97,"h":14.04,"l":13.83,"n":14079,"o":13.91,"t":"2025-10-17T04:00:00Z","v":8851108,"vw":13.98041},{"c":14.05,"h":14.07,"l":13.93,"n":4650,"o":14,"t":"2025-10-20T04:00:00Z","v":2270573,"vw":14.01898},{"c":14.24,"h":14.2801,"l":14.0084,"n":5544,"o":14.01,"t":"2025-10-21T04:00:00Z","v":3268086,"vw":14.214025},{"c":14.18,"h":14.26,"l":14.14,"n":6348,"o":14.25,"t":"2025-10-22T04:00:00Z","v":3597816,"vw":14.208665},{"c":14.26,"h":14.34,"l":14.19,"n":4998,"o":14.23,"t":"2025-10-23T04:00:00Z","v":2469430,"vw":14.242925},{"c":14.33,"h":14.44,"l":14.31,"n":4430,"o":14.37,"t":"2025-10-24T04:00:00Z","v":2566019,"vw":14.369535},{"c":14.55,"h":14.55,"l":14.355,"n":6241,"o":14.39,"t":"2025-10-27T04:00:00Z","v":3011268,"vw":14.441781},{"c":14.59,"h":14.695,"l":14.522,"n":6243,"o":14.55,"t":"2025-10-28T04:00:00Z","v":2091268,"vw":14.611731},{"c":14.41,"h":14.63,"l":14.38,"n":8557,"o":14.59,"t":"2025-10-29T04:00:00Z","v":3772895,"vw":14.508731},{"c":14.21,"h":14.46,"l":14.12,"n":11923,"o":14.46,"t":"2025-10-30T04:00:00Z","v":4444959,"vw":14.236579},{"c":14.33,"h":14.42,"l":14.14,"n":4747,"o":14.23,"t":"2025-10-31T04:00:00Z","v":2090609,"vw":14.342069},{"c":14.37,"h":14.39,"l":14.18,"n":4708,"o":14.32,"t":"2025-11-03T05:00:00Z","v":1885073,"vw":14.301152},{"c":14.25,"h":14.38,"l":14.175,"n":7068,"o":14.35,"t":"2025-11-04T05:00:00Z","v":3392931,"vw":14.257091},{"c":14.24,"h":14.27,"l":14.06,"n":6045,"o":14.26,"t":"2025-11-05T05:00:00Z","v":2213436,"vw":14.175026},{"c":14.01,"h":14.3085,"l":14,"n":7701,"o":14.22,"t":"2025-11-06T05:00:00Z","v":2275703,"vw":14.104052},{"c":14.19,"h":14.2,"l":13.94,"n":7472,"o":14.01,"t":"2025-11-07T05:00:00Z","v":3676350,"vw":14.085146},{"c":14.19,"h":14.27,"l":14.05,"n":5359,"o":14.25,"t":"2025-11-10T05:00:00Z","v":2481091,"vw":14.135535},{"c":14.26,"h":14.31,"l":14.152,"n":4901,"o":14.16,"t":"2025-11-11T05:00:00Z","v":2055150,"vw":14.225804},{"c":14.3,"h":14.38,"l":14.25,"n":4282,"o":14.25,"t":"2025-11-12T05:00:00Z","v":2199007,"vw":14.323334},{"c":14.2,"h":14.35,"l":14.1,"n":8932,"o":14.33,"t":"2025-11-13T05:00:00Z","v":2741441,"vw":14.180187},{"c":14.13,"h":14.205,"l":14.05,"n":4567,"o":14.13,"t":"2025-11-14T05:00:00Z","v":1867526,"vw":14.135833},{"c":13.86,"h":14.175,"l":13.85,"n":8076,"o":14.13,"t":"2025-11-17T05:00:00Z","v":3844169,"vw":13.993543},{"c":13.84,"h":13.89,"l":13.7,"n":5947,"o":13.8,"t":"2025-11-18T05:00:00Z","v":3011116,"vw":13.821991},{"c":13.89,"h":14.0399,"l":13.82,"n":6351,"o":13.88,"t":"2025-11-19T05:00:00Z","v":3147014,"vw":13.923094},{"c":13.81,"h":14.0555,"l":13.7659,"n":4753,"o":13.93,"t":"2025-11-20T05:00:00Z","v":2650413,"vw":13.901847},{"c":14.04,"h":14.1354,"l":13.8,"n":5129,"o":13.81,"t":"2025-11-21T05:00:00Z","v":2412957,"vw":14.024438},{"c":14.23,"h":14.245,"l":14.02,"n":4805,"o":14.05,"t":"2025-11-24T05:00:00Z","v":3411389,"vw":14.161825},{"c":14.4,"h":14.41,"l":14.2,"n":4062,"o":14.25,"t":"2025-11-25T05:00:00Z","v":2385708,"vw":14.321011},{"c":14.55,"h":14.5959,"l":14.4084,"n":3781,"o":14.42,"t":"2025-11-26T05:00:00Z","v":2225963,"vw":14.546529},{"c":14.64,"h":14.64,"l":14.55,"n":1678,"o":14.55,"t":"2025-11-28T05:00:00Z","v":516538,"vw":14.606127},{"c":14.56,"h":14.6644,"l":14.54,"n":3866,"o":14.58,"t":"2025-12-01T05:00:00Z","v":1546407,"vw":14.601299},{"c":14.54,"h":14.63,"l":14.46,"n":4808,"o":14.57,"t":"2025-12-02T05:00:00Z","v":2523539,"vw":14.535869},{"c":14.78,"h":14.82,"l":14.59,"n":4338,"o":14.59,"t":"2025-12-03T05:00:00Z","v":1626116,"vw":14.72391},{"c":14.87,"h":14.895,"l":14.7865,"n":3673,"o":14.8,"t":"2025-12-04T05:00:00Z","v":2652101,"vw":14.840541},{"c":14.91,"h":15.015,"l":14.82,"n":4621,"o":14.83,"t":"2025-12-05T05:00:00Z","v":2950483,"vw":14.96244},{"c":14.95,"h":15.0115,"l":14.875,"n":3904,"o":14.9,"t":"2025-12-08T05:00:00Z","v":1802027,"vw":14.956085},{"c":15.01,"h":15.05,"l":14.9101,"n":5340,"o":14.93,"t":"2025-12-09T05:00:00Z","v":2756342,"vw":14.983813},{"c":15.05,"h":15.1,"l":14.945,"n":5246,"o":14.98,"t":"2025-12-10T05:00:00Z","v":3113950,"vw":15.021969},{"c":14.86,"h":15.12,"l":14.855,"n":7531,"o":15.1,"t":"2025-12-11T05:00:00Z","v":2852840,"vw":14.970294},{"c":14.84,"h":15.035,"l":14.79,"n":4405,"o":14.89,"t":"2025-12-12T05:00:00Z","v":1624365,"vw":14.898492},{"c":14.74,"h":14.93,"l":14.62,"n":7066,"o":14.9,"t":"2025-12-15T05:00:00Z","v":2952509,"vw":14.711039},{"c":14.69,"h":14.78,"l":14.62,"n":4952,"o":14.74,"t":"2025-12-16T05:00:00Z","v":2078346,"vw":14.695131},{"c":14.61,"h":14.81,"l":14.61,"n":5160,"o":14.7,"t":"2025-12-17T05:00:00Z","v":2178673,"vw":14.688488},{"c":14.57,"h":14.71,"l":14.49,"n":5284,"o":14.67,"t":"2025-12-18T05:00:00Z","v":3684935,"vw":14.579675},{"c":14.43,"h":14.57,"l":14.405,"n":7780,"o":14.57,"t":"2025-12-19T05:00:00Z","v":3229184,"vw":14.471771},{"c":14.43,"h":14.48,"l":14.38,"n":7349,"o":14.44,"t":"2025-12-22T05:00:00Z","v":2907361,"vw":14.435095},{"c":14.35,"h":14.465,"l":14.32,"n":8309,"o":14.4,"t":"2025-12-23T05:00:00Z","v":4443200,"vw":14.407912},{"c":14.38,"h":14.43,"l":14.285,"n":2941,"o":14.3,"t":"2025-12-24T05:00:00Z","v":1568421,"vw":14.369923},{"c":14.52,"h":14.55,"l":14.35,"n":5224,"o":14.35,"t":"2025-12-26T05:00:00Z","v":2575504,"vw":14.473927},{"c":14.08,"h":14.23,"l":14.065,"n":5235,"o":14.12,"t":"2025-12-29T05:00:00Z","v":4013260,"vw":14.124057},{"c":14.16,"h":14.226,"l":14.05,"n":5938,"o":14.105,"t":"2025-12-30T05:00:00Z","v":3522073,"vw":14.171659},{"c":14.18,"h":14.28,"l":14.12,"n":5587,"o":14.17,"t":"2025-12-31T05:00:00Z","v":3699565,"vw":14.157774},{"c":14.26,"h":14.38,"l":14.05,"n":4817,"o":14.2,"t":"2026-01-02T05:00:00Z","v":1753624,"vw":14.194437},{"c":14.45,"h":14.54,"l":14.25,"n":4609,"o":14.25,"t":"2026-01-05T05:00:00Z","v":1558583,"vw":14.447725},{"c":14.34,"h":14.5,"l":14.1901,"n":5802,"o":14.47,"t":"2026-01-06T05:00:00Z","v":1958023,"vw":14.286783},{"c":13.97,"h":14.35,"l":13.93,"n":5169,"o":14.29,"t":"2026-01-07T05:00:00Z","v":1904473,"vw":14.02954},{"c":14.39,"h":14.4721,"l":13.97,"n":6459,"o":13.97,"t":"2026-01-08T05:00:00Z","v":3139578,"vw":14.299719},{"c":14.34,"h":14.51,"l":14.32,"n":3361,"o":14.42,"t":"2026-01-09T05:00:00Z","v":1179450,"vw":14.364866},{"c":14.32,"h":14.3554,"l":14.26,"n":3567,"o":14.3,"t":"2026-01-12T05:00:00Z","v":1299631,"vw":14.316136},{"c":14.23,"h":14.4099,"l":14.175,"n":3381,"o":14.34,"t":"2026-01-13T05:00:00Z","v":864025,"vw":14.234876},{"c":14.47,"h":14.485,"l":14.135,"n":2944,"o":14.2,"t":"2026-01-14T05:00:00Z","v":967108,"vw":14.362932},{"c":14.6,"h":14.665,"l":14.405,"n":4410,"o":14.46,"t":"2026-01-15T05:00:00Z","v":1709012,"vw":14.582546},{"c":14.53,"h":14.61,"l":14.45,"n":4147,"o":14.59,"t":"2026-01-16T05:00:00Z","v":973123,"vw":14.525374},{"c":14.33,"h":14.38,"l":14.23,"n":4832,"o":14.36,"t":"2026-01-20T05:00:00Z","v":1523487,"vw":14.311964},{"c":14.5,"h":14.53,"l":14.33,"n":3372,"o":14.33,"t":"2026-01-21T05:00:00Z","v":1648871,"vw":14.447657},{"c":14.5,"h":14.61,"l":14.49,"n":2775,"o":14.55,"t":"2026-01-22T05:00:00Z","v":1598197,"vw":14.553589},{"c":14.4,"h":14.55,"l":14.3401,"n":3141,"o":14.46,"t":"2026-01-23T05:00:00Z","v":1151002,"vw":14.42642},{"c":14.21,"h":14.37,"l":14.0742,"n":7073,"o":14.35,"t":"2026-01-26T05:00:00Z","v":3042821,"vw":14.155172},{"c":14.23,"h":14.345,"l":14.16,"n":3955,"o":14.17,"t":"2026-01-27T05:00:00Z","v":1622626,"vw":14.269355},{"c":14.12,"h":14.34,"l":14.085,"n":4095,"o":14.26,"t":"2026-01-28T05:00:00Z","v":1518592,"vw":14.210508},{"c":14.14,"h":14.21,"l":14.035,"n":3658,"o":14.14,"t":"2026-01-29T05:00:00Z","v":975791,"vw":14.11077},{"c":14,"h":14.14,"l":13.95,"n":4872,"o":14.14,"t":"2026-01-30T05:00:00Z","v":1826598,"vw":14.007267},{"c":13.76,"h":14,"l":13.58,"n":9970,"o":14,"t":"2026-02-02T05:00:00Z","v":4092027,"vw":13.716197},{"c":13.45,"h":13.73,"l":13.34,"n":12727,"o":13.73,"t":"2026-02-03T05:00:00Z","v":6125844,"vw":13.452265},{"c":13.61,"h":13.64,"l":13.38,"n":10074,"o":13.48,"t":"2026-02-04T05:00:00Z","v":5231518,"vw":13.519258},{"c":13.21,"h":13.555,"l":13.135,"n":10158,"o":13.52,"t":"2026-02-05T05:00:00Z","v":3896797,"vw":13.247854},{"c":13.42,"h":13.485,"l":13.26,"n":8783,"o":13.275,"t":"2026-02-06T05:00:00Z","v":3629127,"vw":13.408304},{"c":13.58,"h":13.605,"l":13.295,"n":7706,"o":13.4,"t":"2026-02-09T05:00:00Z","v":3915565,"vw":13.476957},{"c":13.8,"h":13.875,"l":13.57,"n":7856,"o":13.63,"t":"2026-02-10T05:00:00Z","v":3318896,"vw":13.790031},{"c":13.76,"h":13.91,"l":13.655,"n":7779,"o":13.88,"t":"2026-02-11T05:00:00Z","v":3382276,"vw":13.719869},{"c":13.61,"h":13.9,"l":13.545,"n":10389,"o":13.81,"t":"2026-02-12T05:00:00Z","v":3529874,"vw":13.663972},{"c":13.42,"h":13.61,"l":13.35,"n":7145,"o":13.57,"t":"2026-02-13T05:00:00Z","v":3848812,"vw":13.478295},{"c":13.33,"h":13.5519,"l":13.21,"n":7504,"o":13.44,"t":"2026-02-17T05:00:00Z","v":3411504,"vw":13.319208},{"c":13.44,"h":13.525,"l":13.25,"n":6576,"o":13.36,"t":"2026-02-18T05:00:00Z","v":2987138,"vw":13.425866},{"c":13.2,"h":13.44,"l":13.02,"n":10538,"o":13.44,"t":"2026-02-19T05:00:00Z","v":3769539,"vw":13.154795},{"c":13.16,"h":13.275,"l":12.93,"n":9500,"o":13.15,"t":"2026-02-20T05:00:00Z","v":4256776,"vw":13.126167},{"c":13.02,"h":13.31,"l":12.97,"n":10577,"o":13.19,"t":"2026-02-23T05:00:00Z","v":5603414,"vw":13.094725},{"c":13.16,"h":13.27,"l":12.99,"n":9920,"o":12.99,"t":"2026-02-24T05:00:00Z","v":5471121,"vw":13.131863},{"c":13.4,"h":13.41,"l":13.07,"n":6544,"o":13.16,"t":"2026-02-25T05:00:00Z","v":3179285,"vw":13.273351},{"c":13.16,"h":13.365,"l":12.99,"n":9654,"o":13.35,"t":"2026-02-26T05:00:00Z","v":5410717,"vw":13.131287},{"c":12.68,"h":13.09,"l":12.65,"n":13798,"o":13.08,"t":"2026-02-27T05:00:00Z","v":6678987,"vw":12.787837},{"c":12.9,"h":12.9851,"l":12.4,"n":10986,"o":12.54,"t":"2026-03-02T05:00:00Z","v":4486594,"vw":12.726348},{"c":12.96,"h":13.0465,"l":12.68,"n":10703,"o":12.75,"t":"2026-03-03T05:00:00Z","v":4521645,"vw":12.932618},{"c":13.07,"h":13.165,"l":12.85,"n":7206,"o":12.98,"t":"2026-03-04T05:00:00Z","v":3252387,"vw":13.0744},{"c":13,"h":13.31,"l":12.96,"n":10584,"o":13.05,"t":"2026-03-05T05:00:00Z","v":3478644,"vw":13.071011},{"c":12.83,"h":12.95,"l":12.75,"n":9600,"o":12.81,"t":"2026-03-06T05:00:00Z","v":3524489,"vw":12.862568},{"c":12.88,"h":12.88,"l":12.565,"n":12311,"o":12.74,"t":"2026-03-09T04:00:00Z","v":7292499,"vw":12.772887},{"c":12.78,"h":12.9199,"l":12.685,"n":6599,"o":12.83,"t":"2026-03-10T04:00:00Z","v":4163599,"vw":12.832353},{"c":12.7,"h":12.9,"l":12.56,"n":12075,"o":12.75,"t":"2026-03-11T04:00:00Z","v":7299571,"vw":12.696451},{"c":12.51,"h":12.71,"l":12.48,"n":11767,"o":12.62,"t":"2026-03-12T04:00:00Z","v":6363402,"vw":12.579869},{"c":12.48,"h":12.69,"l":12.46,"n":8446,"o":12.55,"t":"2026-03-13T04:00:00Z","v":6298448,"vw":12.532137},{"c":12.54,"h":12.645,"l":12.48,"n":9349,"o":12.565,"t":"2026-03-16T04:00:00Z","v":5574607,"vw":12.566924},{"c":12.95,"h":13,"l":12.6,"n":13511,"o":12.61,"t":"2026-03-17T04:00:00Z","v":6231954,"vw":12.897594},{"c":12.9,"h":13.085,"l":12.84,"n":8233,"o":12.91,"t":"2026-03-18T04:00:00Z","v":3210787,"vw":12.996119},{"c":12.94,"h":12.995,"l":12.81,"n":9083,"o":12.81,"t":"2026-03-19T04:00:00Z","v":5448224,"vw":12.923793},{"c":12.7,"h":12.99,"l":12.66,"n":12853,"o":12.91,"t":"2026-03-20T04:00:00Z","v":4493751,"vw":12.800044},{"c":12.92,"h":13.01,"l":12.625,"n":9549,"o":12.81,"t":"2026-03-23T04:00:00Z","v":4286317,"vw":12.869868},{"c":12.69,"h":12.8299,"l":12.62,"n":8945,"o":12.77,"t":"2026-03-24T04:00:00Z","v":5018818,"vw":12.722747},{"c":12.81,"h":12.975,"l":12.685,"n":8031,"o":12.79,"t":"2026-03-25T04:00:00Z","v":5171126,"vw":12.851569},{"c":12.64,"h":12.93,"l":12.63,"n":5177,"o":12.8,"t":"2026-03-26T04:00:00Z","v":3018999,"vw":12.775789},{"c":12.38,"h":12.605,"l":12.32,"n":9421,"o":12.58,"t":"2026-03-27T04:00:00Z","v":5797637,"vw":12.446212},{"c":12.51,"h":12.62,"l":12.3999,"n":7632,"o":12.47,"t":"2026-03-30T04:00:00Z","v":4645024,"vw":12.53867},{"c":12.8,"h":12.89,"l":12.56,"n":8015,"o":12.63,"t":"2026-03-31T04:00:00Z","v":5673864,"vw":12.721769},{"c":12.11,"h":12.38,"l":12.055,"n":8272,"o":12.37,"t":"2026-04-01T04:00:00Z","v":4963218,"vw":12.155987},{"c":12.37,"h":12.38,"l":11.974,"n":10886,"o":12.01,"t":"2026-04-02T04:00:00Z","v":6398544,"vw":12.261369},{"c":12.53,"h":12.55,"l":12.3,"n":7271,"o":12.37,"t":"2026-04-06T04:00:00Z","v":3323729,"vw":12.493022},{"c":12.4,"h":12.56,"l":12.35,"n":6734,"o":12.47,"t":"2026-04-07T04:00:00Z","v":4196764,"vw":12.426612},{"c":12.39,"h":12.74,"l":12.34,"n":9379,"o":12.63,"t":"2026-04-08T04:00:00Z","v":5738910,"vw":12.461264},{"c":12.3,"h":12.38,"l":12.22,"n":6015,"o":12.33,"t":"2026-04-09T04:00:00Z","v":2183685,"vw":12.288983},{"c":12.36,"h":12.4299,"l":12.27,"n":5967,"o":12.32,"t":"2026-04-10T04:00:00Z","v":3251450,"vw":12.363084},{"c":12.51,"h":12.53,"l":12.24,"n":6371,"o":12.33,"t":"2026-04-13T04:00:00Z","v":4790348,"vw":12.413969},{"c":12.85,"h":12.88,"l":12.52,"n":9346,"o":12.55,"t":"2026-04-14T04:00:00Z","v":5055607,"vw":12.769365},{"c":13.17,"h":13.19,"l":12.9,"n":7973,"o":12.9,"t":"2026-04-15T04:00:00Z","v":4733314,"vw":13.086891},{"c":12.96,"h":13.2,"l":12.91,"n":7563,"o":13.2,"t":"2026-04-16T04:00:00Z","v":5445404,"vw":13.015173},{"c":13.2,"h":13.2799,"l":13.07,"n":8272,"o":13.1,"t":"2026-04-17T04:00:00Z","v":5120123,"vw":13.203938},{"c":13.18,"h":13.25,"l":13.1024,"n":5531,"o":13.16,"t":"2026-04-20T04:00:00Z","v":2318039,"vw":13.164072},{"c":12.88,"h":13.2699,"l":12.87,"n":9137,"o":13.23,"t":"2026-04-21T04:00:00Z","v":4669198,"vw":12.997008},{"c":12.99,"h":13.15,"l":12.915,"n":6751,"o":13.01,"t":"2026-04-22T04:00:00Z","v":2734250,"vw":13.017149},{"c":12.71,"h":12.995,"l":12.6799,"n":7065,"o":12.97,"t":"2026-04-23T04:00:00Z","v":3952473,"vw":12.796231},{"c":12.7,"h":12.87,"l":12.7,"n":4009,"o":12.71,"t":"2026-04-24T04:00:00Z","v":2052183,"vw":12.777383},{"c":12.73,"h":12.82,"l":12.67,"n":4594,"o":12.71,"t":"2026-04-27T04:00:00Z","v":2257466,"vw":12.722314},{"c":12.91,"h":12.93,"l":12.68,"n":5604,"o":12.73,"t":"2026-04-28T04:00:00Z","v":2251612,"vw":12.810555},{"c":12.76,"h":12.89,"l":12.68,"n":5784,"o":12.87,"t":"2026-04-29T04:00:00Z","v":2037280,"vw":12.767059},{"c":13.15,"h":13.2,"l":12.74,"n":5671,"o":12.78,"t":"2026-04-30T04:00:00Z","v":3728555,"vw":13.075563},{"c":13.29,"h":13.3679,"l":13.18,"n":5662,"o":13.21,"t":"2026-05-01T04:00:00Z","v":3329392,"vw":13.302274},{"c":13.3,"h":13.43,"l":13.26,"n":4825,"o":13.29,"t":"2026-05-04T04:00:00Z","v":2647224,"vw":13.328497},{"c":13.36,"h":13.38,"l":13.1001,"n":7536,"o":13.26,"t":"2026-05-05T04:00:00Z","v":3873403,"vw":13.279227},{"c":13.27,"h":13.44,"l":13.16,"n":7526,"o":13.4,"t":"2026-05-06T04:00:00Z","v":4635860,"vw":13.243926},{"c":13.03,"h":13.17,"l":12.88,"n":7651,"o":13.17,"t":"2026-05-07T04:00:00Z","v":4847382,"vw":13.033031},{"c":12.9,"h":13.03,"l":12.75,"n":6648,"o":13,"t":"2026-05-08T04:00:00Z","v":4452080,"vw":12.846751},{"c":12.62,"h":12.85,"l":12.6,"n":8164,"o":12.85,"t":"2026-05-11T04:00:00Z","v":4987203,"vw":12.698454},{"c":12.67,"h":12.695,"l":12.535,"n":5643,"o":12.58,"t":"2026-05-12T04:00:00Z","v":2525486,"vw":12.593715},{"c":12.57,"h":12.665,"l":12.515,"n":9968,"o":12.59,"t":"2026-05-13T04:00:00Z","v":3899562,"vw":12.594966},{"c":12.63,"h":12.725,"l":12.57,"n":7769,"o":12.57,"t":"2026-05-14T04:00:00Z","v":3501581,"vw":12.647791},{"c":12.61,"h":12.66,"l":12.5,"n":6506,"o":12.6,"t":"2026-05-15T04:00:00Z","v":2984424,"vw":12.581804},{"c":12.52,"h":12.62,"l":12.475,"n":7924,"o":12.58,"t":"2026-05-18T04:00:00Z","v":2999217,"vw":12.54948},{"c":12.41,"h":12.555,"l":12.39,"n":6233,"o":12.46,"t":"2026-05-19T04:00:00Z","v":3004281,"vw":12.494897},{"c":12.51,"h":12.5799,"l":12.33,"n":6197,"o":12.42,"t":"2026-05-20T04:00:00Z","v":2713776,"vw":12.497141},{"c":12.52,"h":12.635,"l":12.45,"n":6161,"o":12.55,"t":"2026-05-21T04:00:00Z","v":3848668,"vw":12.533737},{"c":12.38,"h":12.635,"l":12.355,"n":5329,"o":12.55,"t":"2026-05-22T04:00:00Z","v":2231175,"vw":12.417838},{"c":12.57,"h":12.65,"l":12.39,"n":5926,"o":12.39,"t":"2026-05-26T04:00:00Z","v":3073150,"vw":12.566333},{"c":12.57,"h":12.6855,"l":12.54,"n":3835,"o":12.54,"t":"2026-05-27T04:00:00Z","v":2310202,"vw":12.611996},{"c":12.59,"h":12.685,"l":12.52,"n":4066,"o":12.525,"t":"2026-05-28T04:00:00Z","v":2251834,"vw":12.62438},{"c":12.63,"h":12.785,"l":12.525,"n":4068,"o":12.57,"t":"2026-05-29T04:00:00Z","v":1817899,"vw":12.647462},{"c":12.8,"h":12.84,"l":12.58,"n":7210,"o":12.61,"t":"2026-06-01T04:00:00Z","v":3892842,"vw":12.760955},{"c":12.71,"h":12.8,"l":12.7,"n":5751,"o":12.77,"t":"2026-06-02T04:00:00Z","v":2304123,"vw":12.750342},{"c":12.42,"h":12.6,"l":12.33,"n":9282,"o":12.58,"t":"2026-06-03T04:00:00Z","v":4459105,"vw":12.40086},{"c":12.7,"h":12.73,"l":12.49,"n":4609,"o":12.49,"t":"2026-06-04T04:00:00Z","v":2900322,"vw":12.61685},{"c":12.49,"h":12.7,"l":12.44,"n":6348,"o":12.7,"t":"2026-06-05T04:00:00Z","v":3275426,"vw":12.512071},{"c":12.45,"h":12.585,"l":12.335,"n":6283,"o":12.49,"t":"2026-06-08T04:00:00Z","v":4122646,"vw":12.499766},{"c":12.59,"h":12.655,"l":12.48,"n":7480,"o":12.48,"t":"2026-06-09T04:00:00Z","v":3250112,"vw":12.552339},{"c":12.61,"h":12.74,"l":12.56,"n":8689,"o":12.6,"t":"2026-06-10T04:00:00Z","v":3690254,"vw":12.666269},{"c":12.62,"h":12.7,"l":12.53,"n":6919,"o":12.61,"t":"2026-06-11T04:00:00Z","v":3004553,"vw":12.622458},{"c":12.71,"h":12.76,"l":12.56,"n":5424,"o":12.67,"t":"2026-06-12T04:00:00Z","v":2313953,"vw":12.686903},{"c":12.54,"h":12.875,"l":12.54,"n":7966,"o":12.75,"t":"2026-06-15T04:00:00Z","v":3054149,"vw":12.703189},{"c":12.62,"h":12.695,"l":12.5645,"n":5549,"o":12.6,"t":"2026-06-16T04:00:00Z","v":2359257,"vw":12.615264},{"c":12.34,"h":12.635,"l":12.3,"n":6877,"o":12.59,"t":"2026-06-17T04:00:00Z","v":3429703,"vw":12.472551},{"c":12.36,"h":12.44,"l":12.285,"n":9793,"o":12.38,"t":"2026-06-18T04:00:00Z","v":2723240,"vw":12.34867},{"c":12.22,"h":12.505,"l":12.215,"n":8093,"o":12.37,"t":"2026-06-22T04:00:00Z","v":2476958,"vw":12.326538},{"c":12.3,"h":12.35,"l":12.165,"n":15232,"o":12.2,"t":"2026-06-23T04:00:00Z","v":4820453,"vw":12.278603},{"c":12.21,"h":12.305,"l":12.14,"n":10820,"o":12.27,"t":"2026-06-24T04:00:00Z","v":4810592,"vw":12.240568},{"c":12.25,"h":12.3,"l":12.15,"n":7464,"o":12.22,"t":"2026-06-25T04:00:00Z","v":3076781,"vw":12.229259},{"c":12.44,"h":12.525,"l":12.25,"n":5992,"o":12.25,"t":"2026-06-26T04:00:00Z","v":3017619,"vw":12.4283},{"c":12.67,"h":12.7,"l":12.48,"n":6614,"o":12.48,"t":"2026-06-29T04:00:00Z","v":2936657,"vw":12.597663},{"c":12.66,"h":12.78,"l":12.66,"n":9509,"o":12.67,"t":"2026-06-30T04:00:00Z","v":4676780,"vw":12.711377},{"c":12.54,"h":12.685,"l":12.45,"n":10036,"o":12.46,"t":"2026-07-01T04:00:00Z","v":3905723,"vw":12.577257},{"c":12.51,"h":12.71,"l":12.4644,"n":6342,"o":12.62,"t":"2026-07-02T04:00:00Z","v":3345848,"vw":12.514094},{"c":12.45,"h":12.635,"l":12.43,"n":7127,"o":12.52,"t":"2026-07-06T04:00:00Z","v":4313669,"vw":12.505913},{"c":12.37,"h":12.63,"l":12.36,"n":8143,"o":12.5,"t":"2026-07-07T04:00:00Z","v":4194015,"vw":12.447479},{"c":12.32,"h":12.3917,"l":12.2333,"n":10695,"o":12.37,"t":"2026-07-08T04:00:00Z","v":6779530,"vw":12.306946},{"c":12.28,"h":12.37,"l":12.245,"n":4840,"o":12.29,"t":"2026-07-09T04:00:00Z","v":2093661,"vw":12.310491},{"c":12.55,"h":12.63,"l":12.34,"n":6102,"o":12.34,"t":"2026-07-10T04:00:00Z","v":2364790,"vw":12.558223},{"c":12.47,"h":12.69,"l":12.45,"n":5283,"o":12.58,"t":"2026-07-13T04:00:00Z","v":3480500,"vw":12.512668},{"c":12.56,"h":12.61,"l":12.44,"n":5659,"o":12.44,"t":"2026-07-14T04:00:00Z","v":2786930,"vw":12.549371},{"c":12.67,"h":12.78,"l":12.6,"n":7523,"o":12.6,"t":"2026-07-15T04:00:00Z","v":3753112,"vw":12.722141},{"c":12.86,"h":12.87,"l":12.624,"n":5398,"o":12.64,"t":"2026-07-16T04:00:00Z","v":3263608,"vw":12.760104},{"c":12.72,"h":12.94,"l":12.66,"n":6509,"o":12.82,"t":"2026-07-17T04:00:00Z","v":2819852,"vw":12.750103},{"c":12.57,"h":12.7,"l":12.44,"n":5659,"o":12.69,"t":"2026-07-20T04:00:00Z","v":3593179,"vw":12.516055},{"c":12.59,"h":12.73,"l":12.56,"n":6158,"o":12.56,"t":"2026-07-21T04:00:00Z","v":2551360,"vw":12.658832},{"c":12.46,"h":12.65,"l":12.425,"n":3660,"o":12.6,"t":"2026-07-22T04:00:00Z","v":1867738,"vw":12.493657},{"c":12.3,"h":12.42,"l":12.23,"n":6405,"o":12.42,"t":"2026-07-23T04:00:00Z","v":2862166,"vw":12.28209},{"c":12.34,"h":12.41,"l":12.255,"n":4658,"o":12.3,"t":"2026-07-24T04:00:00Z","v":2451253,"vw":12.326721},{"c":12.46,"h":12.56,"l":12.4,"n":5100,"o":12.43,"t":"2026-07-27T04:00:00Z","v":2604728,"vw":12.492701},{"c":12.65,"h":12.66,"l":12.42,"n":6029,"o":12.5,"t":"2026-07-28T04:00:00Z","v":4191469,"vw":12.536963},{"c":12.45,"h":12.68,"l":12.435,"n":5240,"o":12.67,"t":"2026-07-29T04:00:00Z","v":2529815,"vw":12.567864},{"c":12.42,"h":12.49,"l":12.225,"n":7459,"o":12.45,"t":"2026-07-30T04:00:00Z","v":3458715,"vw":12.322332},{"c":12.4,"h":12.52,"l":12.32,"n":11244,"o":12.45,"t":"2026-07-31T04:00:00Z","v":3134873,"vw":12.375278},{"c":12.74,"h":12.78,"l":12.4839,"n":12542,"o":12.5,"t":"2026-08-03T04:00:00Z","v":2426945,"vw":12.69455},{"c":12.96,"h":13.04,"l":12.71,"n":14101,"o":12.72,"t":"2026-08-04T04:00:00Z","v":3932138,"vw":12.924951},{"c":12.72,"h":12.96,"l":12.65,"n":11513,"o":12.96,"t":"2026-08-05T04:00:00Z","v":2431353,"vw":12.709966},{"c":13.12,"h":13.176,"l":12.75,"n":12266,"o":12.75,"t":"2026-08-06T04:00:00Z","v":3243209,"vw":13.097075},{"c":13.41,"h":13.47,"l":13.11,"n":17925,"o":13.14,"t":"2026-08-07T04:00:00Z","v":4762921,"vw":13.401034},{"c":13.32,"h":13.34,"l":13.19,"n":11929,"o":13.34,"t":"2026-08-10T04:00:00Z","v":2931286,"vw":13.248279},{"c":13.36,"h":13.44,"l":13.245,"n":12185,"o":13.35,"t":"2026-08-11T04:00:00Z","v":2489199,"vw":13.370035},{"c":13.29,"h":13.4,"l":13.23,"n":11757,"o":13.4,"t":"2026-08-12T04:00:00Z","v":2433888,"vw":13.287696},{"c":13.54,"h":13.595,"l":13.34,"n":5500,"o":13.34,"t":"2026-08-13T04:00:00Z","v":2582107,"vw":13.485683},{"c":13.37,"h":13.53,"l":13.37,"n":8779,"o":13.53,"t":"2026-08-14T04:00:00Z","v":2444937,"vw":13.426139},{"c":13.18,"h":13.355,"l":13.165,"n":6082,"o":13.31,"t":"2026-08-17T04:00:00Z","v":2694706,"vw":13.220176},{"c":13.22,"h":13.265,"l":13.15,"n":4443,"o":13.16,"t":"2026-08-18T04:00:00Z","v":1863718,"vw":13.212436},{"c":13.26,"h":13.36,"l":13.215,"n":4956,"o":13.23,"t":"2026-08-19T04:00:00Z","v":2829337,"vw":13.28059},{"c":13.29,"h":13.355,"l":13.195,"n":5914,"o":13.28,"t":"2026-08-20T04:00:00Z","v":2867970,"vw":13.270866},{"c":13.29,"h":13.36,"l":13.25,"n":6735,"o":13.29,"t":"2026-08-21T04:00:00Z","v":3802355,"vw":13.291657},{"c":13.44,"h":13.44,"l":13.25,"n":4259,"o":13.36,"t":"2026-08-24T04:00:00Z","v":1813843,"vw":13.370624},{"c":13.39,"h":13.45,"l":13.3201,"n":4779,"o":13.45,"t":"2026-08-25T04:00:00Z","v":2238332,"vw":13.378318},{"c":13.37,"h":13.43,"l":13.345,"n":3565,"o":13.36,"t":"2026-08-26T04:00:00Z","v":2512848,"vw":13.37859},{"c":13.39,"h":13.46,"l":13.32,"n":4786,"o":13.32,"t":"2026-08-27T04:00:00Z","v":2475659,"vw":13.38783},{"c":13.36,"h":13.465,"l":13.3441,"n":4913,"o":13.38,"t":"2026-08-28T04:00:00Z","v":4532054,"vw":13.381717},{"c":13.51,"h":13.625,"l":13.35,"n":6900,"o":13.36,"t":"2026-08-31T04:00:00Z","v":2882499,"vw":13.559218},{"c":13.35,"h":13.5273,"l":13.33,"n":6725,"o":13.47,"t":"2026-09-01T04:00:00Z","v":3464689,"vw":13.400825},{"c":13.34,"h":13.43,"l":13.3,"n":6191,"o":13.43,"t":"2026-09-02T04:00:00Z","v":3385461,"vw":13.347241},{"c":13.35,"h":13.52,"l":13.2,"n":5489,"o":13.43,"t":"2026-09-03T04:00:00Z","v":3153988,"vw":13.270119},{"c":13.33,"h":13.44,"l":13.28,"n":4805,"o":13.29,"t":"2026-09-04T04:00:00Z","v":2484190,"vw":13.383808},{"c":13.14,"h":13.39,"l":13.13,"n":4649,"o":13.27,"t":"2026-09-08T04:00:00Z","v":3247888,"vw":13.18654},{"c":13.06,"h":13.135,"l":13.0201,"n":4852,"o":13.13,"t":"2026-09-09T04:00:00Z","v":3632702,"vw":13.065691},{"c":12.98,"h":13.0792,"l":12.96,"n":5316,"o":13.05,"t":"2026-09-10T04:00:00Z","v":4050956,"vw":12.99791},{"c":13.05,"h":13.11,"l":12.995,"n":3829,"o":13.05,"t":"2026-09-11T04:00:00Z","v":2256515,"vw":13.050843},{"c":13.08,"h":13.135,"l":13.0132,"n":4754,"o":13.02,"t":"2026-09-14T04:00:00Z","v":2541072,"vw":13.075476},{"c":13.07,"h":13.13,"l":13.03,"n":3949,"o":13.08,"t":"2026-09-15T04:00:00Z","v":2485185,"vw":13.086453},{"c":13.1,"h":13.185,"l":12.9501,"n":5044,"o":13.08,"t":"2026-09-16T04:00:00Z","v":2447839,"vw":13.101747},{"c":13.31,"h":13.46,"l":13.15,"n":3440,"o":13.15,"t":"2026-09-17T04:00:00Z","v":1440730,"vw":13.393891},{"c":13.08,"h":13.3328,"l":13.05,"n":4949,"o":13.33,"t":"2026-09-18T04:00:00Z","v":1972333,"vw":13.082419},{"c":13.17,"h":13.215,"l":13.085,"n":6944,"o":13.1,"t":"2026-09-21T04:00:00Z","v":2265241,"vw":13.172298},{"c":13.1,"h":13.22,"l":13.09,"n":3144,"o":13.22,"t":"2026-09-22T04:00:00Z","v":1450137,"vw":13.130662},{"c":12.94,"h":13.1,"l":12.92,"n":3654,"o":13.09,"t":"2026-09-23T04:00:00Z","v":1695753,"vw":12.970724},{"c":12.9,"h":12.975,"l":12.8,"n":4811,"o":12.922,"t":"2026-09-24T04:00:00Z","v":2557464,"vw":12.870626},{"c":12.91,"h":12.9289,"l":12.805,"n":3968,"o":12.9,"t":"2026-09-25T04:00:00Z","v":2302405,"vw":12.855846},{"c":12.87,"h":12.92,"l":12.765,"n":5359,"o":12.88,"t":"2026-09-28T04:00:00Z","v":2581283,"vw":12.858669},{"c":12.97,"h":13.095,"l":12.885,"n":6587,"o":12.92,"t":"2026-09-29T04:00:00Z","v":3345857,"vw":12.974471},{"c":12.89,"h":13.1,"l":12.8509,"n":5647,"o":13.1,"t":"2026-09-30T04:00:00Z","v":2430137,"vw":12.93606},{"c":12.46,"h":12.48,"l":12.305,"n":6620,"o":12.48,"t":"2026-10-01T04:00:00Z","v":3912402,"vw":12.37939},{"c":12.32,"h":12.56,"l":12.2632,"n":6699,"o":12.5,"t":"2026-10-02T04:00:00Z","v":3124138,"vw":12.350438},{"c":12.25,"h":12.465,"l":12.2301,"n":5507,"o":12.31,"t":"2026-10-05T04:00:00Z","v":2106566,"vw":12.338292},{"c":12.13,"h":12.275,"l":12.13,"n":5648,"o":12.26,"t":"2026-10-06T04:00:00Z","v":2774980,"vw":12.18963},{"c":12.03,"h":12.07,"l":11.903,"n":6891,"o":12.07,"t":"2026-10-07T04:00:00Z","v":3079514,"vw":11.971981},{"c":12.17,"h":12.2,"l":11.98,"n":6102,"o":11.98,"t":"2026-10-08T04:00:00Z","v":2550804,"vw":12.123559},{"c":12.08,"h":12.2378,"l":12.08,"n":3519,"o":12.13,"t":"2026-10-09T04:00:00Z","v":1652537,"vw":12.148349},{"c":12.1,"h":12.155,"l":12.025,"n":3559,"o":12.08,"t":"2026-10-12T04:00:00Z","v":2432246,"vw":12.114041},{"c":12.02,"h":12.16,"l":11.9601,"n":5107,"o":12.12,"t":"2026-10-13T04:00:00Z","v":1908845,"vw":12.021611},{"c":12.02,"h":12.075,"l":11.94,"n":4335,"o":11.94,"t":"2026-10-14T04:00:00Z","v":2254301,"vw":12.018927},{"c":12.23,"h":12.315,"l":12.08,"n":5275,"o":12.1,"t":"2026-10-15T04:00:00Z","v":2353329,"vw":12.253567},{"c":12.01,"h":12.31,"l":11.98,"n":5587,"o":12.31,"t":"2026-10-16T04:00:00Z","v":2856013,"vw":12.06669},{"c":11.81,"h":12.015,"l":11.745,"n":7387,"o":12,"t":"2026-10-19T04:00:00Z","v":3808893,"vw":11.803862},{"c":11.82,"h":11.945,"l":11.77,"n":7068,"o":11.81,"t":"2026-10-20T04:00:00Z","v":2877031,"vw":11.875227},{"c":11.79,"h":11.86,"l":11.7299,"n":6763,"o":11.85,"t":"2026-10-21T04:00:00Z","v":2872569,"vw":11.789922}],"volatilityBars":[{"c":13.095,"h":13.18,"l":13.09,"n":409,"o":13.1,"t":"2026-09-21T13:30:00Z","v":90710,"vw":13.11989},{"c":13.12,"h":13.12,"l":13.085,"n":164,"o":13.1,"t":"2026-09-21T13:45:00Z","v":33520,"vw":13.101157},{"c":13.12,"h":13.1288,"l":13.1099,"n":120,"o":13.12,"t":"2026-09-21T14:00:00Z","v":16259,"vw":13.117108},{"c":13.135,"h":13.145,"l":13.1138,"n":362,"o":13.12,"t":"2026-09-21T14:15:00Z","v":116875,"vw":13.132247},{"c":13.145,"h":13.155,"l":13.13,"n":361,"o":13.135,"t":"2026-09-21T14:30:00Z","v":98853,"vw":13.140565},{"c":13.17,"h":13.17,"l":13.14,"n":313,"o":13.145,"t":"2026-09-21T14:45:00Z","v":93872,"vw":13.154948},{"c":13.165,"h":13.1755,"l":13.15,"n":250,"o":13.17,"t":"2026-09-21T15:00:00Z","v":87032,"vw":13.167459},{"c":13.165,"h":13.195,"l":13.165,"n":189,"o":13.17,"t":"2026-09-21T15:15:00Z","v":134792,"vw":13.181216},{"c":13.16,"h":13.17,"l":13.15,"n":168,"o":13.165,"t":"2026-09-21T15:30:00Z","v":30431,"vw":13.155691},{"c":13.1599,"h":13.1699,"l":13.1529,"n":203,"o":13.16,"t":"2026-09-21T15:45:00Z","v":112100,"vw":13.160288},{"c":13.155,"h":13.165,"l":13.1545,"n":95,"o":13.1599,"t":"2026-09-21T16:00:00Z","v":60892,"vw":13.160153},{"c":13.1501,"h":13.16,"l":13.15,"n":129,"o":13.16,"t":"2026-09-21T16:15:00Z","v":43435,"vw":13.153199},{"c":13.17,"h":13.175,"l":13.1519,"n":217,"o":13.155,"t":"2026-09-21T16:30:00Z","v":51477,"vw":13.162636},{"c":13.18,"h":13.19,"l":13.17,"n":245,"o":13.175,"t":"2026-09-21T16:45:00Z","v":73877,"vw":13.180588},{"c":13.175,"h":13.19,"l":13.17,"n":339,"o":13.18,"t":"2026-09-21T17:00:00Z","v":130251,"vw":13.179807},{"c":13.19,"h":13.2,"l":13.179,"n":300,"o":13.179,"t":"2026-09-21T17:15:00Z","v":160191,"vw":13.190043},{"c":13.17,"h":13.19,"l":13.16,"n":268,"o":13.19,"t":"2026-09-21T17:30:00Z","v":60048,"vw":13.168503},{"c":13.19,"h":13.19,"l":13.17,"n":357,"o":13.17,"t":"2026-09-21T17:45:00Z","v":113232,"vw":13.17891},{"c":13.2,"h":13.205,"l":13.185,"n":255,"o":13.19,"t":"2026-09-21T18:00:00Z","v":55081,"vw":13.197727},{"c":13.19,"h":13.21,"l":13.185,"n":332,"o":13.21,"t":"2026-09-21T18:15:00Z","v":107014,"vw":13.192515},{"c":13.18,"h":13.1999,"l":13.17,"n":288,"o":13.19,"t":"2026-09-21T18:30:00Z","v":112671,"vw":13.186573},{"c":13.195,"h":13.2,"l":13.18,"n":240,"o":13.18,"t":"2026-09-21T18:45:00Z","v":83473,"vw":13.189031},{"c":13.2099,"h":13.21,"l":13.2,"n":211,"o":13.2,"t":"2026-09-21T19:00:00Z","v":67570,"vw":13.204538},{"c":13.21,"h":13.215,"l":13.2,"n":188,"o":13.205,"t":"2026-09-21T19:15:00Z","v":98721,"vw":13.211124},{"c":13.195,"h":13.21,"l":13.19,"n":266,"o":13.2,"t":"2026-09-21T19:30:00Z","v":81282,"vw":13.198931},{"c":13.18,"h":13.195,"l":13.16,"n":407,"o":13.195,"t":"2026-09-21T19:45:00Z","v":139325,"vw":13.179309},{"c":13.17,"h":13.17,"l":13.17,"n":8,"o":13.17,"t":"2026-09-21T20:00:00Z","v":6734,"vw":13.17},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-09-22T12:15:00Z","v":575,"vw":13.29},{"c":13.14,"h":13.22,"l":13.14,"n":215,"o":13.22,"t":"2026-09-22T13:30:00Z","v":52056,"vw":13.175628},{"c":13.125,"h":13.135,"l":13.105,"n":183,"o":13.13,"t":"2026-09-22T13:45:00Z","v":62225,"vw":13.118521},{"c":13.18,"h":13.1801,"l":13.125,"n":127,"o":13.125,"t":"2026-09-22T14:00:00Z","v":41228,"vw":13.154811},{"c":13.16,"h":13.175,"l":13.14,"n":153,"o":13.175,"t":"2026-09-22T14:15:00Z","v":57416,"vw":13.15959},{"c":13.115,"h":13.155,"l":13.115,"n":181,"o":13.15,"t":"2026-09-22T14:30:00Z","v":109624,"vw":13.134309},{"c":13.11,"h":13.12,"l":13.0998,"n":133,"o":13.12,"t":"2026-09-22T14:45:00Z","v":56323,"vw":13.109721},{"c":13.1266,"h":13.1266,"l":13.105,"n":110,"o":13.105,"t":"2026-09-22T15:00:00Z","v":43090,"vw":13.118458},{"c":13.115,"h":13.13,"l":13.11,"n":67,"o":13.125,"t":"2026-09-22T15:15:00Z","v":20106,"vw":13.118179},{"c":13.1001,"h":13.1104,"l":13.09,"n":117,"o":13.11,"t":"2026-09-22T15:30:00Z","v":70275,"vw":13.101576},{"c":13.115,"h":13.1174,"l":13.1,"n":99,"o":13.105,"t":"2026-09-22T15:45:00Z","v":40020,"vw":13.105459},{"c":13.125,"h":13.13,"l":13.1114,"n":117,"o":13.12,"t":"2026-09-22T16:00:00Z","v":80232,"vw":13.122528},{"c":13.115,"h":13.13,"l":13.115,"n":58,"o":13.1293,"t":"2026-09-22T16:15:00Z","v":53442,"vw":13.123761},{"c":13.115,"h":13.13,"l":13.115,"n":78,"o":13.12,"t":"2026-09-22T16:30:00Z","v":56615,"vw":13.120181},{"c":13.125,"h":13.145,"l":13.125,"n":85,"o":13.13,"t":"2026-09-22T16:45:00Z","v":50410,"vw":13.135612},{"c":13.1238,"h":13.13,"l":13.115,"n":72,"o":13.12,"t":"2026-09-22T17:00:00Z","v":68070,"vw":13.120225},{"c":13.14,"h":13.14,"l":13.12,"n":48,"o":13.1241,"t":"2026-09-22T17:15:00Z","v":17306,"vw":13.127434},{"c":13.1399,"h":13.1399,"l":13.125,"n":31,"o":13.135,"t":"2026-09-22T17:30:00Z","v":9608,"vw":13.136497},{"c":13.135,"h":13.145,"l":13.125,"n":166,"o":13.14,"t":"2026-09-22T17:45:00Z","v":94506,"vw":13.136682},{"c":13.135,"h":13.145,"l":13.1332,"n":84,"o":13.135,"t":"2026-09-22T18:00:00Z","v":33524,"vw":13.138278},{"c":13.1499,"h":13.1499,"l":13.13,"n":52,"o":13.135,"t":"2026-09-22T18:15:00Z","v":54322,"vw":13.137568},{"c":13.145,"h":13.165,"l":13.145,"n":87,"o":13.145,"t":"2026-09-22T18:30:00Z","v":34155,"vw":13.155786},{"c":13.135,"h":13.1465,"l":13.1301,"n":54,"o":13.145,"t":"2026-09-22T18:45:00Z","v":30039,"vw":13.137116},{"c":13.135,"h":13.15,"l":13.13,"n":54,"o":13.1399,"t":"2026-09-22T19:00:00Z","v":48091,"vw":13.137067},{"c":13.13,"h":13.1399,"l":13.1218,"n":126,"o":13.13,"t":"2026-09-22T19:15:00Z","v":82145,"vw":13.130102},{"c":13.1351,"h":13.1599,"l":13.13,"n":166,"o":13.13,"t":"2026-09-22T19:30:00Z","v":67980,"vw":13.143331},{"c":13.105,"h":13.14,"l":13.105,"n":282,"o":13.1303,"t":"2026-09-22T19:45:00Z","v":112940,"vw":13.123426},{"c":13.1,"h":13.1,"l":13.1,"n":7,"o":13.1,"t":"2026-09-22T20:00:00Z","v":731,"vw":13.1},{"c":13.3215,"h":13.3215,"l":13.3215,"n":1,"o":13.3215,"t":"2026-09-22T21:00:00Z","v":300,"vw":13.3215},{"c":13.3204,"h":13.3204,"l":13.3204,"n":1,"o":13.3204,"t":"2026-09-22T21:15:00Z","v":280,"vw":13.3204},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-23T13:00:00Z","v":1000,"vw":13.11},{"c":13.04,"h":13.11,"l":13.02,"n":293,"o":13.11,"t":"2026-09-23T13:30:00Z","v":82666,"vw":13.049231},{"c":13.0291,"h":13.0399,"l":13.01,"n":143,"o":13.03,"t":"2026-09-23T13:45:00Z","v":43663,"vw":13.02301},{"c":13.025,"h":13.0301,"l":13.01,"n":108,"o":13.03,"t":"2026-09-23T14:00:00Z","v":22905,"vw":13.023786},{"c":13.0031,"h":13.03,"l":13.0031,"n":136,"o":13.0201,"t":"2026-09-23T14:15:00Z","v":41755,"vw":13.016394},{"c":13.005,"h":13.0199,"l":13,"n":167,"o":13.005,"t":"2026-09-23T14:30:00Z","v":104575,"vw":13.006259},{"c":12.975,"h":13.005,"l":12.975,"n":311,"o":13.005,"t":"2026-09-23T14:45:00Z","v":130624,"vw":12.988401},{"c":12.953,"h":12.975,"l":12.95,"n":184,"o":12.975,"t":"2026-09-23T15:00:00Z","v":77647,"vw":12.961867},{"c":12.9297,"h":12.96,"l":12.92,"n":155,"o":12.955,"t":"2026-09-23T15:15:00Z","v":56394,"vw":12.945117},{"c":12.945,"h":12.945,"l":12.92,"n":132,"o":12.92,"t":"2026-09-23T15:30:00Z","v":72480,"vw":12.928901},{"c":12.935,"h":12.945,"l":12.92,"n":112,"o":12.94,"t":"2026-09-23T15:45:00Z","v":64332,"vw":12.934755},{"c":12.935,"h":12.935,"l":12.922,"n":108,"o":12.935,"t":"2026-09-23T16:00:00Z","v":62304,"vw":12.929695},{"c":12.9497,"h":12.9497,"l":12.9301,"n":76,"o":12.94,"t":"2026-09-23T16:15:00Z","v":47898,"vw":12.942006},{"c":12.97,"h":12.98,"l":12.9499,"n":124,"o":12.9499,"t":"2026-09-23T16:30:00Z","v":115053,"vw":12.965002},{"c":12.9699,"h":12.975,"l":12.945,"n":110,"o":12.975,"t":"2026-09-23T16:45:00Z","v":56970,"vw":12.959153},{"c":12.945,"h":12.97,"l":12.945,"n":186,"o":12.965,"t":"2026-09-23T17:00:00Z","v":149247,"vw":12.95347},{"c":12.975,"h":12.9791,"l":12.95,"n":94,"o":12.95,"t":"2026-09-23T17:15:00Z","v":58862,"vw":12.965206},{"c":12.975,"h":12.98,"l":12.95,"n":152,"o":12.97,"t":"2026-09-23T17:30:00Z","v":130354,"vw":12.96808},{"c":12.9798,"h":12.98,"l":12.9724,"n":76,"o":12.9724,"t":"2026-09-23T17:45:00Z","v":6361,"vw":12.974425},{"c":12.9802,"h":12.995,"l":12.98,"n":68,"o":12.98,"t":"2026-09-23T18:00:00Z","v":44534,"vw":12.982659},{"c":12.97,"h":12.98,"l":12.97,"n":55,"o":12.98,"t":"2026-09-23T18:15:00Z","v":33998,"vw":12.975927},{"c":12.96,"h":12.97,"l":12.955,"n":61,"o":12.97,"t":"2026-09-23T18:30:00Z","v":34107,"vw":12.958249},{"c":12.9601,"h":12.966,"l":12.96,"n":52,"o":12.9602,"t":"2026-09-23T18:45:00Z","v":52994,"vw":12.961999},{"c":12.965,"h":12.97,"l":12.955,"n":103,"o":12.96,"t":"2026-09-23T19:00:00Z","v":42879,"vw":12.961966},{"c":12.965,"h":12.97,"l":12.955,"n":91,"o":12.965,"t":"2026-09-23T19:15:00Z","v":43400,"vw":12.96197},{"c":12.975,"h":12.975,"l":12.965,"n":123,"o":12.965,"t":"2026-09-23T19:30:00Z","v":30613,"vw":12.970058},{"c":12.935,"h":12.98,"l":12.93,"n":302,"o":12.975,"t":"2026-09-23T19:45:00Z","v":84009,"vw":12.953011},{"c":12.94,"h":12.94,"l":12.94,"n":6,"o":12.94,"t":"2026-09-23T20:00:00Z","v":1860,"vw":12.94},{"c":12.905,"h":12.905,"l":12.905,"n":2,"o":12.905,"t":"2026-09-24T13:00:00Z","v":287,"vw":12.905},{"c":12.905,"h":12.975,"l":12.905,"n":512,"o":12.922,"t":"2026-09-24T13:30:00Z","v":143629,"vw":12.937377},{"c":12.86,"h":12.905,"l":12.855,"n":269,"o":12.905,"t":"2026-09-24T13:45:00Z","v":54617,"vw":12.878907},{"c":12.865,"h":12.88,"l":12.85,"n":108,"o":12.86,"t":"2026-09-24T14:00:00Z","v":24030,"vw":12.871037},{"c":12.8599,"h":12.87,"l":12.85,"n":162,"o":12.86,"t":"2026-09-24T14:15:00Z","v":38529,"vw":12.856524},{"c":12.845,"h":12.875,"l":12.84,"n":281,"o":12.86,"t":"2026-09-24T14:30:00Z","v":105944,"vw":12.858685},{"c":12.84,"h":12.85,"l":12.83,"n":111,"o":12.85,"t":"2026-09-24T14:45:00Z","v":56792,"vw":12.844651},{"c":12.83,"h":12.8502,"l":12.825,"n":113,"o":12.8301,"t":"2026-09-24T15:00:00Z","v":65729,"vw":12.837909},{"c":12.825,"h":12.84,"l":12.82,"n":138,"o":12.8201,"t":"2026-09-24T15:15:00Z","v":91084,"vw":12.827806},{"c":12.815,"h":12.82,"l":12.8,"n":142,"o":12.82,"t":"2026-09-24T15:30:00Z","v":90370,"vw":12.814389},{"c":12.8262,"h":12.8262,"l":12.8,"n":174,"o":12.81,"t":"2026-09-24T15:45:00Z","v":88685,"vw":12.812758},{"c":12.845,"h":12.849,"l":12.8112,"n":187,"o":12.8201,"t":"2026-09-24T16:00:00Z","v":138562,"vw":12.822264},{"c":12.8915,"h":12.9101,"l":12.85,"n":335,"o":12.85,"t":"2026-09-24T16:15:00Z","v":191203,"vw":12.877632},{"c":12.905,"h":12.92,"l":12.87,"n":292,"o":12.9,"t":"2026-09-24T16:30:00Z","v":478877,"vw":12.877743},{"c":12.915,"h":12.93,"l":12.9,"n":190,"o":12.9,"t":"2026-09-24T16:45:00Z","v":156015,"vw":12.912705},{"c":12.9101,"h":12.925,"l":12.8999,"n":264,"o":12.91,"t":"2026-09-24T17:00:00Z","v":203406,"vw":12.909593},{"c":12.8718,"h":12.915,"l":12.8701,"n":119,"o":12.915,"t":"2026-09-24T17:15:00Z","v":70828,"vw":12.888278},{"c":12.855,"h":12.8762,"l":12.8501,"n":130,"o":12.875,"t":"2026-09-24T17:30:00Z","v":83237,"vw":12.863229},{"c":12.875,"h":12.8789,"l":12.855,"n":119,"o":12.86,"t":"2026-09-24T17:45:00Z","v":73881,"vw":12.868535},{"c":12.8599,"h":12.8782,"l":12.8501,"n":164,"o":12.875,"t":"2026-09-24T18:00:00Z","v":62432,"vw":12.863155},{"c":12.8529,"h":12.86,"l":12.8399,"n":94,"o":12.8501,"t":"2026-09-24T18:15:00Z","v":54364,"vw":12.849189},{"c":12.8399,"h":12.855,"l":12.8232,"n":128,"o":12.855,"t":"2026-09-24T18:30:00Z","v":55307,"vw":12.838889},{"c":12.865,"h":12.87,"l":12.835,"n":86,"o":12.835,"t":"2026-09-24T18:45:00Z","v":44531,"vw":12.857714},{"c":12.855,"h":12.865,"l":12.845,"n":68,"o":12.8601,"t":"2026-09-24T19:00:00Z","v":21179,"vw":12.85326},{"c":12.875,"h":12.875,"l":12.85,"n":105,"o":12.86,"t":"2026-09-24T19:15:00Z","v":27582,"vw":12.860365},{"c":12.885,"h":12.885,"l":12.87,"n":63,"o":12.875,"t":"2026-09-24T19:30:00Z","v":28462,"vw":12.873712},{"c":12.89,"h":12.895,"l":12.86,"n":335,"o":12.885,"t":"2026-09-24T19:45:00Z","v":103046,"vw":12.880759},{"c":12.9,"h":12.9,"l":12.9,"n":5,"o":12.9,"t":"2026-09-24T20:00:00Z","v":3309,"vw":12.9},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-09-25T09:45:00Z","v":163,"vw":12.83},{"c":12.89,"h":12.92,"l":12.88,"n":200,"o":12.92,"t":"2026-09-25T13:30:00Z","v":32082,"vw":12.896289},{"c":12.87,"h":12.89,"l":12.87,"n":125,"o":12.89,"t":"2026-09-25T13:45:00Z","v":35691,"vw":12.878768},{"c":12.805,"h":12.87,"l":12.805,"n":116,"o":12.87,"t":"2026-09-25T14:00:00Z","v":44301,"vw":12.829148},{"c":12.855,"h":12.855,"l":12.8099,"n":141,"o":12.81,"t":"2026-09-25T14:15:00Z","v":103865,"vw":12.83715},{"c":12.83,"h":12.8501,"l":12.825,"n":110,"o":12.85,"t":"2026-09-25T14:30:00Z","v":104106,"vw":12.834138},{"c":12.84,"h":12.841,"l":12.8217,"n":161,"o":12.8362,"t":"2026-09-25T14:45:00Z","v":114450,"vw":12.832161},{"c":12.8435,"h":12.86,"l":12.83,"n":121,"o":12.845,"t":"2026-09-25T15:00:00Z","v":95524,"vw":12.841536},{"c":12.835,"h":12.85,"l":12.835,"n":87,"o":12.845,"t":"2026-09-25T15:15:00Z","v":59587,"vw":12.839898},{"c":12.83,"h":12.855,"l":12.825,"n":91,"o":12.835,"t":"2026-09-25T15:30:00Z","v":58828,"vw":12.843875},{"c":12.85,"h":12.85,"l":12.815,"n":122,"o":12.82,"t":"2026-09-25T15:45:00Z","v":60312,"vw":12.827095},{"c":12.8701,"h":12.89,"l":12.853,"n":285,"o":12.855,"t":"2026-09-25T16:00:00Z","v":214532,"vw":12.875367},{"c":12.855,"h":12.875,"l":12.835,"n":192,"o":12.875,"t":"2026-09-25T16:15:00Z","v":185491,"vw":12.856048},{"c":12.855,"h":12.865,"l":12.845,"n":182,"o":12.8599,"t":"2026-09-25T16:30:00Z","v":149153,"vw":12.855167},{"c":12.82,"h":12.855,"l":12.82,"n":165,"o":12.855,"t":"2026-09-25T16:45:00Z","v":201855,"vw":12.838993},{"c":12.825,"h":12.83,"l":12.815,"n":68,"o":12.82,"t":"2026-09-25T17:00:00Z","v":34772,"vw":12.824835},{"c":12.84,"h":12.84,"l":12.825,"n":58,"o":12.825,"t":"2026-09-25T17:15:00Z","v":52788,"vw":12.829251},{"c":12.85,"h":12.8593,"l":12.83,"n":84,"o":12.84,"t":"2026-09-25T17:30:00Z","v":100722,"vw":12.846457},{"c":12.86,"h":12.87,"l":12.85,"n":159,"o":12.8501,"t":"2026-09-25T17:45:00Z","v":133139,"vw":12.858016},{"c":12.86,"h":12.865,"l":12.86,"n":33,"o":12.86,"t":"2026-09-25T18:00:00Z","v":4873,"vw":12.863167},{"c":12.855,"h":12.8699,"l":12.85,"n":125,"o":12.86,"t":"2026-09-25T18:15:00Z","v":32880,"vw":12.860142},{"c":12.86,"h":12.8699,"l":12.85,"n":95,"o":12.85,"t":"2026-09-25T18:30:00Z","v":57614,"vw":12.852586},{"c":12.8801,"h":12.885,"l":12.855,"n":188,"o":12.86,"t":"2026-09-25T18:45:00Z","v":110946,"vw":12.86785},{"c":12.885,"h":12.885,"l":12.87,"n":81,"o":12.885,"t":"2026-09-25T19:00:00Z","v":31199,"vw":12.879745},{"c":12.865,"h":12.8874,"l":12.865,"n":85,"o":12.885,"t":"2026-09-25T19:15:00Z","v":65462,"vw":12.878517},{"c":12.895,"h":12.895,"l":12.86,"n":305,"o":12.865,"t":"2026-09-25T19:30:00Z","v":68234,"vw":12.877465},{"c":12.915,"h":12.9289,"l":12.895,"n":452,"o":12.895,"t":"2026-09-25T19:45:00Z","v":146090,"vw":12.912777},{"c":12.91,"h":12.91,"l":12.91,"n":8,"o":12.91,"t":"2026-09-25T20:00:00Z","v":621,"vw":12.91},{"c":12.8768,"h":12.89,"l":12.825,"n":9,"o":12.89,"t":"2026-09-25T22:45:00Z","v":920,"vw":12.864923},{"c":12.75,"h":12.75,"l":12.75,"n":6,"o":12.75,"t":"2026-09-28T08:00:00Z","v":710,"vw":12.75},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-09-28T10:15:00Z","v":410,"vw":12.87},{"c":12.89,"h":12.9,"l":12.89,"n":5,"o":12.89,"t":"2026-09-28T13:15:00Z","v":4620,"vw":12.890435},{"c":12.84,"h":12.9,"l":12.835,"n":250,"o":12.89,"t":"2026-09-28T13:30:00Z","v":92342,"vw":12.871286},{"c":12.87,"h":12.88,"l":12.835,"n":227,"o":12.835,"t":"2026-09-28T13:45:00Z","v":44474,"vw":12.863858},{"c":12.895,"h":12.91,"l":12.875,"n":147,"o":12.875,"t":"2026-09-28T14:00:00Z","v":24450,"vw":12.895222},{"c":12.8831,"h":12.9,"l":12.88,"n":197,"o":12.9,"t":"2026-09-28T14:15:00Z","v":69609,"vw":12.887637},{"c":12.8299,"h":12.895,"l":12.8299,"n":268,"o":12.89,"t":"2026-09-28T14:30:00Z","v":178461,"vw":12.852556},{"c":12.8305,"h":12.84,"l":12.815,"n":227,"o":12.83,"t":"2026-09-28T14:45:00Z","v":138308,"vw":12.825384},{"c":12.7857,"h":12.8302,"l":12.7857,"n":123,"o":12.83,"t":"2026-09-28T15:00:00Z","v":62831,"vw":12.808673},{"c":12.78,"h":12.795,"l":12.765,"n":224,"o":12.785,"t":"2026-09-28T15:15:00Z","v":141462,"vw":12.779293},{"c":12.795,"h":12.7969,"l":12.7826,"n":159,"o":12.79,"t":"2026-09-28T15:30:00Z","v":55065,"vw":12.790677},{"c":12.78,"h":12.7979,"l":12.78,"n":93,"o":12.79,"t":"2026-09-28T15:45:00Z","v":63112,"vw":12.788466},{"c":12.81,"h":12.835,"l":12.79,"n":200,"o":12.79,"t":"2026-09-28T16:00:00Z","v":111530,"vw":12.811817},{"c":12.8899,"h":12.8959,"l":12.82,"n":381,"o":12.82,"t":"2026-09-28T16:15:00Z","v":179918,"vw":12.852967},{"c":12.8599,"h":12.885,"l":12.8498,"n":254,"o":12.885,"t":"2026-09-28T16:30:00Z","v":147940,"vw":12.867257},{"c":12.865,"h":12.87,"l":12.845,"n":298,"o":12.87,"t":"2026-09-28T16:45:00Z","v":188121,"vw":12.857664},{"c":12.89,"h":12.9,"l":12.845,"n":320,"o":12.865,"t":"2026-09-28T17:00:00Z","v":184445,"vw":12.869205},{"c":12.88,"h":12.9,"l":12.8701,"n":174,"o":12.8701,"t":"2026-09-28T17:15:00Z","v":140346,"vw":12.883997},{"c":12.9,"h":12.9,"l":12.88,"n":191,"o":12.8801,"t":"2026-09-28T17:30:00Z","v":82511,"vw":12.890338},{"c":12.905,"h":12.92,"l":12.9,"n":142,"o":12.9001,"t":"2026-09-28T17:45:00Z","v":269202,"vw":12.909598},{"c":12.9017,"h":12.92,"l":12.9017,"n":150,"o":12.91,"t":"2026-09-28T18:00:00Z","v":58582,"vw":12.909114},{"c":12.88,"h":12.9,"l":12.875,"n":103,"o":12.9,"t":"2026-09-28T18:15:00Z","v":39695,"vw":12.88796},{"c":12.89,"h":12.89,"l":12.87,"n":141,"o":12.88,"t":"2026-09-28T18:30:00Z","v":53894,"vw":12.87595},{"c":12.88,"h":12.89,"l":12.87,"n":126,"o":12.89,"t":"2026-09-28T18:45:00Z","v":32060,"vw":12.881704},{"c":12.86,"h":12.89,"l":12.86,"n":96,"o":12.885,"t":"2026-09-28T19:00:00Z","v":33276,"vw":12.877639},{"c":12.87,"h":12.87,"l":12.85,"n":172,"o":12.86,"t":"2026-09-28T19:15:00Z","v":51511,"vw":12.863431},{"c":12.87,"h":12.88,"l":12.86,"n":217,"o":12.88,"t":"2026-09-28T19:30:00Z","v":47230,"vw":12.868956},{"c":12.87,"h":12.87,"l":12.84,"n":368,"o":12.87,"t":"2026-09-28T19:45:00Z","v":73269,"vw":12.857297},{"c":12.87,"h":12.87,"l":12.87,"n":6,"o":12.87,"t":"2026-09-28T20:00:00Z","v":10379,"vw":12.87},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-28T21:30:00Z","v":160,"vw":12.9},{"c":12.87,"h":12.95,"l":12.87,"n":11,"o":12.95,"t":"2026-09-29T08:00:00Z","v":252,"vw":12.91},{"c":12.8666,"h":12.8666,"l":12.8666,"n":1,"o":12.8666,"t":"2026-09-29T13:00:00Z","v":100,"vw":12.8666},{"c":13.01,"h":13.02,"l":12.885,"n":1595,"o":12.92,"t":"2026-09-29T13:30:00Z","v":806548,"vw":12.971188},{"c":13.05,"h":13.095,"l":13.01,"n":593,"o":13.02,"t":"2026-09-29T13:45:00Z","v":305466,"vw":13.02891},{"c":13.05,"h":13.07,"l":13.03,"n":426,"o":13.05,"t":"2026-09-29T14:00:00Z","v":69472,"vw":13.046375},{"c":13.02,"h":13.06,"l":13.02,"n":254,"o":13.06,"t":"2026-09-29T14:15:00Z","v":69081,"vw":13.039272},{"c":13.005,"h":13.0296,"l":12.995,"n":219,"o":13.02,"t":"2026-09-29T14:30:00Z","v":104646,"vw":13.006906},{"c":13.015,"h":13.03,"l":12.995,"n":275,"o":13.005,"t":"2026-09-29T14:45:00Z","v":95711,"vw":13.013062},{"c":13.005,"h":13.01,"l":12.99,"n":197,"o":13.01,"t":"2026-09-29T15:00:00Z","v":77636,"vw":13.002412},{"c":12.975,"h":13.015,"l":12.965,"n":449,"o":13.0097,"t":"2026-09-29T15:15:00Z","v":334433,"vw":12.992105},{"c":12.96,"h":12.985,"l":12.9535,"n":70,"o":12.975,"t":"2026-09-29T15:30:00Z","v":51792,"vw":12.974294},{"c":12.945,"h":12.9699,"l":12.94,"n":146,"o":12.96,"t":"2026-09-29T15:45:00Z","v":76585,"vw":12.951085},{"c":12.94,"h":12.96,"l":12.94,"n":177,"o":12.95,"t":"2026-09-29T16:00:00Z","v":88712,"vw":12.952089},{"c":12.955,"h":12.96,"l":12.93,"n":109,"o":12.9401,"t":"2026-09-29T16:15:00Z","v":90069,"vw":12.939654},{"c":12.95,"h":12.96,"l":12.95,"n":29,"o":12.955,"t":"2026-09-29T16:30:00Z","v":11036,"vw":12.953248},{"c":12.935,"h":12.95,"l":12.935,"n":64,"o":12.95,"t":"2026-09-29T16:45:00Z","v":79328,"vw":12.94093},{"c":12.945,"h":12.945,"l":12.925,"n":83,"o":12.935,"t":"2026-09-29T17:00:00Z","v":57320,"vw":12.932718},{"c":12.9501,"h":12.955,"l":12.9414,"n":78,"o":12.945,"t":"2026-09-29T17:15:00Z","v":122450,"vw":12.950201},{"c":12.935,"h":12.945,"l":12.934,"n":45,"o":12.945,"t":"2026-09-29T17:30:00Z","v":30779,"vw":12.940575},{"c":12.925,"h":12.945,"l":12.915,"n":300,"o":12.935,"t":"2026-09-29T17:45:00Z","v":187851,"vw":12.932287},{"c":12.925,"h":12.95,"l":12.925,"n":139,"o":12.925,"t":"2026-09-29T18:00:00Z","v":98079,"vw":12.935583},{"c":12.95,"h":12.96,"l":12.925,"n":246,"o":12.925,"t":"2026-09-29T18:15:00Z","v":219595,"vw":12.948296},{"c":12.941,"h":12.9699,"l":12.93,"n":168,"o":12.955,"t":"2026-09-29T18:30:00Z","v":118801,"vw":12.946419},{"c":12.955,"h":12.96,"l":12.94,"n":136,"o":12.95,"t":"2026-09-29T18:45:00Z","v":66007,"vw":12.953808},{"c":12.975,"h":12.975,"l":12.95,"n":86,"o":12.96,"t":"2026-09-29T19:00:00Z","v":23808,"vw":12.958552},{"c":12.98,"h":12.985,"l":12.96,"n":127,"o":12.9701,"t":"2026-09-29T19:15:00Z","v":39017,"vw":12.973721},{"c":12.995,"h":13,"l":12.985,"n":192,"o":12.985,"t":"2026-09-29T19:30:00Z","v":54786,"vw":12.992516},{"c":12.975,"h":13,"l":12.975,"n":219,"o":12.995,"t":"2026-09-29T19:45:00Z","v":55590,"vw":12.983543},{"c":12.97,"h":12.97,"l":12.97,"n":5,"o":12.97,"t":"2026-09-29T20:00:00Z","v":6333,"vw":12.97},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-29T20:15:00Z","v":130,"vw":12.96},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-09-29T20:45:00Z","v":2300,"vw":13.04},{"c":13.0398,"h":13.0398,"l":13.0398,"n":1,"o":13.0398,"t":"2026-09-29T22:45:00Z","v":240,"vw":13.0398},{"c":12.972,"h":12.972,"l":12.972,"n":2,"o":12.972,"t":"2026-09-30T11:00:00Z","v":2300,"vw":12.972},{"c":13.05,"h":13.07,"l":13.03,"n":7,"o":13.03,"t":"2026-09-30T13:15:00Z","v":994,"vw":13.045419},{"c":12.99,"h":13.1,"l":12.95,"n":364,"o":13.1,"t":"2026-09-30T13:30:00Z","v":66058,"vw":13.0233},{"c":12.995,"h":13.005,"l":12.96,"n":211,"o":12.98,"t":"2026-09-30T13:45:00Z","v":25607,"vw":12.976042},{"c":13.01,"h":13.02,"l":12.9799,"n":348,"o":12.995,"t":"2026-09-30T14:00:00Z","v":78471,"vw":12.999057},{"c":12.995,"h":13.03,"l":12.99,"n":413,"o":13.015,"t":"2026-09-30T14:15:00Z","v":161281,"vw":13.015236},{"c":12.97,"h":12.9999,"l":12.961,"n":342,"o":12.995,"t":"2026-09-30T14:30:00Z","v":282949,"vw":12.977938},{"c":12.945,"h":12.975,"l":12.945,"n":299,"o":12.9699,"t":"2026-09-30T14:45:00Z","v":231862,"vw":12.956673},{"c":12.945,"h":12.9567,"l":12.94,"n":137,"o":12.945,"t":"2026-09-30T15:00:00Z","v":47756,"vw":12.945807},{"c":12.925,"h":12.96,"l":12.925,"n":126,"o":12.945,"t":"2026-09-30T15:15:00Z","v":42190,"vw":12.94285},{"c":12.92,"h":12.9399,"l":12.92,"n":96,"o":12.93,"t":"2026-09-30T15:30:00Z","v":17118,"vw":12.930887},{"c":12.895,"h":12.925,"l":12.89,"n":118,"o":12.92,"t":"2026-09-30T15:45:00Z","v":31246,"vw":12.913174},{"c":12.91,"h":12.915,"l":12.895,"n":95,"o":12.895,"t":"2026-09-30T16:00:00Z","v":31280,"vw":12.906044},{"c":12.93,"h":12.9308,"l":12.91,"n":176,"o":12.91,"t":"2026-09-30T16:15:00Z","v":127786,"vw":12.918334},{"c":12.955,"h":12.955,"l":12.925,"n":119,"o":12.925,"t":"2026-09-30T16:30:00Z","v":66209,"vw":12.944756},{"c":12.955,"h":12.96,"l":12.95,"n":75,"o":12.95,"t":"2026-09-30T16:45:00Z","v":58886,"vw":12.950723},{"c":12.925,"h":12.955,"l":12.925,"n":104,"o":12.955,"t":"2026-09-30T17:00:00Z","v":54118,"vw":12.93971},{"c":12.9,"h":12.925,"l":12.89,"n":144,"o":12.925,"t":"2026-09-30T17:15:00Z","v":72606,"vw":12.906278},{"c":12.92,"h":12.92,"l":12.905,"n":79,"o":12.905,"t":"2026-09-30T17:30:00Z","v":21475,"vw":12.91187},{"c":12.905,"h":12.92,"l":12.905,"n":127,"o":12.915,"t":"2026-09-30T17:45:00Z","v":41520,"vw":12.911254},{"c":12.9,"h":12.915,"l":12.89,"n":211,"o":12.91,"t":"2026-09-30T18:00:00Z","v":118581,"vw":12.904871},{"c":12.9101,"h":12.915,"l":12.8906,"n":127,"o":12.9,"t":"2026-09-30T18:15:00Z","v":112317,"vw":12.900741},{"c":12.92,"h":12.925,"l":12.895,"n":120,"o":12.915,"t":"2026-09-30T18:30:00Z","v":60551,"vw":12.908669},{"c":12.945,"h":12.945,"l":12.9148,"n":134,"o":12.92,"t":"2026-09-30T18:45:00Z","v":87788,"vw":12.921208},{"c":12.935,"h":12.95,"l":12.9316,"n":139,"o":12.9456,"t":"2026-09-30T19:00:00Z","v":50155,"vw":12.941204},{"c":12.91,"h":12.935,"l":12.91,"n":160,"o":12.935,"t":"2026-09-30T19:15:00Z","v":31804,"vw":12.925474},{"c":12.9099,"h":12.92,"l":12.89,"n":317,"o":12.92,"t":"2026-09-30T19:30:00Z","v":194694,"vw":12.902397},{"c":12.88,"h":12.905,"l":12.8509,"n":798,"o":12.9,"t":"2026-09-30T19:45:00Z","v":277872,"vw":12.875669},{"c":12.9193,"h":12.9193,"l":12.89,"n":8,"o":12.89,"t":"2026-09-30T20:00:00Z","v":32522,"vw":12.890901},{"c":12.44,"h":12.44,"l":12.44,"n":15,"o":12.44,"t":"2026-10-01T08:00:00Z","v":360,"vw":12.44},{"c":12.5357,"h":12.5357,"l":12.5357,"n":1,"o":12.5357,"t":"2026-10-01T11:00:00Z","v":100,"vw":12.5357},{"c":12.5247,"h":12.5247,"l":12.5247,"n":2,"o":12.5247,"t":"2026-10-01T13:00:00Z","v":280,"vw":12.5247},{"c":12.43,"h":12.48,"l":12.38,"n":462,"o":12.43,"t":"2026-10-01T13:30:00Z","v":97346,"vw":12.434107},{"c":12.3725,"h":12.45,"l":12.37,"n":229,"o":12.44,"t":"2026-10-01T13:45:00Z","v":70725,"vw":12.415938},{"c":12.355,"h":12.37,"l":12.325,"n":344,"o":12.37,"t":"2026-10-01T14:00:00Z","v":105240,"vw":12.350544},{"c":12.365,"h":12.3899,"l":12.3546,"n":539,"o":12.36,"t":"2026-10-01T14:15:00Z","v":440392,"vw":12.362432},{"c":12.3701,"h":12.38,"l":12.345,"n":777,"o":12.365,"t":"2026-10-01T14:30:00Z","v":373048,"vw":12.359733},{"c":12.3299,"h":12.38,"l":12.325,"n":308,"o":12.375,"t":"2026-10-01T14:45:00Z","v":240518,"vw":12.348894},{"c":12.3101,"h":12.34,"l":12.31,"n":338,"o":12.335,"t":"2026-10-01T15:00:00Z","v":190645,"vw":12.322137},{"c":12.325,"h":12.33,"l":12.305,"n":165,"o":12.31,"t":"2026-10-01T15:15:00Z","v":79466,"vw":12.314637},{"c":12.325,"h":12.3501,"l":12.3101,"n":290,"o":12.32,"t":"2026-10-01T15:30:00Z","v":141332,"vw":12.325921},{"c":12.345,"h":12.3562,"l":12.325,"n":271,"o":12.325,"t":"2026-10-01T15:45:00Z","v":144937,"vw":12.347889},{"c":12.3399,"h":12.365,"l":12.3399,"n":232,"o":12.35,"t":"2026-10-01T16:00:00Z","v":175137,"vw":12.353865},{"c":12.3401,"h":12.35,"l":12.33,"n":195,"o":12.33,"t":"2026-10-01T16:15:00Z","v":139263,"vw":12.336321},{"c":12.395,"h":12.395,"l":12.35,"n":172,"o":12.35,"t":"2026-10-01T16:30:00Z","v":180512,"vw":12.381029},{"c":12.365,"h":12.3987,"l":12.355,"n":156,"o":12.395,"t":"2026-10-01T16:45:00Z","v":137756,"vw":12.377526},{"c":12.375,"h":12.3783,"l":12.3519,"n":174,"o":12.365,"t":"2026-10-01T17:00:00Z","v":156312,"vw":12.364797},{"c":12.4061,"h":12.415,"l":12.37,"n":167,"o":12.375,"t":"2026-10-01T17:15:00Z","v":208770,"vw":12.394781},{"c":12.42,"h":12.4442,"l":12.4001,"n":311,"o":12.41,"t":"2026-10-01T17:30:00Z","v":236381,"vw":12.419575},{"c":12.4199,"h":12.4299,"l":12.4101,"n":95,"o":12.425,"t":"2026-10-01T17:45:00Z","v":100944,"vw":12.421713},{"c":12.42,"h":12.428,"l":12.405,"n":199,"o":12.415,"t":"2026-10-01T18:00:00Z","v":116250,"vw":12.413035},{"c":12.415,"h":12.435,"l":12.41,"n":215,"o":12.425,"t":"2026-10-01T18:15:00Z","v":110319,"vw":12.422547},{"c":12.4199,"h":12.4299,"l":12.41,"n":60,"o":12.4199,"t":"2026-10-01T18:30:00Z","v":65841,"vw":12.418618},{"c":12.435,"h":12.435,"l":12.415,"n":59,"o":12.415,"t":"2026-10-01T18:45:00Z","v":22590,"vw":12.428295},{"c":12.44,"h":12.44,"l":12.4299,"n":87,"o":12.435,"t":"2026-10-01T19:00:00Z","v":66639,"vw":12.431057},{"c":12.455,"h":12.46,"l":12.44,"n":131,"o":12.44,"t":"2026-10-01T19:15:00Z","v":55865,"vw":12.449001},{"c":12.46,"h":12.475,"l":12.46,"n":163,"o":12.46,"t":"2026-10-01T19:30:00Z","v":97515,"vw":12.467794},{"c":12.47,"h":12.475,"l":12.455,"n":347,"o":12.46,"t":"2026-10-01T19:45:00Z","v":141924,"vw":12.46368},{"c":12.46,"h":12.46,"l":12.46,"n":6,"o":12.46,"t":"2026-10-01T20:00:00Z","v":14862,"vw":12.46},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-02T11:00:00Z","v":500,"vw":12.46},{"c":12.46,"h":12.46,"l":12.46,"n":3,"o":12.46,"t":"2026-10-02T11:30:00Z","v":350,"vw":12.46},{"c":12.41,"h":12.56,"l":12.405,"n":356,"o":12.5,"t":"2026-10-02T13:30:00Z","v":74139,"vw":12.479059},{"c":12.33,"h":12.44,"l":12.325,"n":390,"o":12.41,"t":"2026-10-02T13:45:00Z","v":81874,"vw":12.370186},{"c":12.37,"h":12.37,"l":12.31,"n":218,"o":12.33,"t":"2026-10-02T14:00:00Z","v":44334,"vw":12.341283},{"c":12.39,"h":12.405,"l":12.37,"n":201,"o":12.38,"t":"2026-10-02T14:15:00Z","v":49016,"vw":12.391543},{"c":12.46,"h":12.4601,"l":12.385,"n":457,"o":12.39,"t":"2026-10-02T14:30:00Z","v":261303,"vw":12.421099},{"c":12.4001,"h":12.465,"l":12.4001,"n":286,"o":12.46,"t":"2026-10-02T14:45:00Z","v":247695,"vw":12.431436},{"c":12.3201,"h":12.4001,"l":12.31,"n":527,"o":12.4,"t":"2026-10-02T15:00:00Z","v":293585,"vw":12.357275},{"c":12.31,"h":12.315,"l":12.2632,"n":292,"o":12.315,"t":"2026-10-02T15:15:00Z","v":162323,"vw":12.297002},{"c":12.295,"h":12.325,"l":12.29,"n":430,"o":12.315,"t":"2026-10-02T15:30:00Z","v":255185,"vw":12.305531},{"c":12.2999,"h":12.315,"l":12.295,"n":506,"o":12.3,"t":"2026-10-02T15:45:00Z","v":232433,"vw":12.300963},{"c":12.3202,"h":12.335,"l":12.3,"n":302,"o":12.3,"t":"2026-10-02T16:00:00Z","v":161926,"vw":12.318906},{"c":12.33,"h":12.3401,"l":12.32,"n":158,"o":12.325,"t":"2026-10-02T16:15:00Z","v":80420,"vw":12.331205},{"c":12.3499,"h":12.35,"l":12.33,"n":173,"o":12.33,"t":"2026-10-02T16:30:00Z","v":70875,"vw":12.341588},{"c":12.345,"h":12.36,"l":12.3401,"n":147,"o":12.35,"t":"2026-10-02T16:45:00Z","v":68489,"vw":12.348471},{"c":12.34,"h":12.365,"l":12.335,"n":125,"o":12.35,"t":"2026-10-02T17:00:00Z","v":50945,"vw":12.351131},{"c":12.3061,"h":12.35,"l":12.305,"n":88,"o":12.35,"t":"2026-10-02T17:15:00Z","v":52095,"vw":12.320963},{"c":12.325,"h":12.325,"l":12.3,"n":145,"o":12.31,"t":"2026-10-02T17:30:00Z","v":105001,"vw":12.310315},{"c":12.335,"h":12.335,"l":12.3144,"n":221,"o":12.32,"t":"2026-10-02T17:45:00Z","v":77680,"vw":12.325171},{"c":12.345,"h":12.3499,"l":12.33,"n":79,"o":12.33,"t":"2026-10-02T18:00:00Z","v":28891,"vw":12.335646},{"c":12.325,"h":12.35,"l":12.325,"n":182,"o":12.345,"t":"2026-10-02T18:15:00Z","v":77818,"vw":12.331861},{"c":12.35,"h":12.355,"l":12.325,"n":208,"o":12.325,"t":"2026-10-02T18:30:00Z","v":88779,"vw":12.341721},{"c":12.365,"h":12.365,"l":12.3501,"n":59,"o":12.355,"t":"2026-10-02T18:45:00Z","v":25739,"vw":12.356322},{"c":12.3588,"h":12.365,"l":12.335,"n":151,"o":12.365,"t":"2026-10-02T19:00:00Z","v":70715,"vw":12.349558},{"c":12.355,"h":12.3654,"l":12.345,"n":119,"o":12.35,"t":"2026-10-02T19:15:00Z","v":133006,"vw":12.359253},{"c":12.325,"h":12.355,"l":12.325,"n":216,"o":12.355,"t":"2026-10-02T19:30:00Z","v":112971,"vw":12.341209},{"c":12.335,"h":12.3498,"l":12.3249,"n":546,"o":12.33,"t":"2026-10-02T19:45:00Z","v":197555,"vw":12.333735},{"c":12.32,"h":12.32,"l":12.32,"n":8,"o":12.32,"t":"2026-10-02T20:00:00Z","v":16937,"vw":12.32},{"c":12.38,"h":12.38,"l":12.38,"n":2,"o":12.38,"t":"2026-10-02T22:15:00Z","v":104,"vw":12.38},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-05T11:30:00Z","v":2525,"vw":12.3},{"c":12.425,"h":12.465,"l":12.31,"n":605,"o":12.31,"t":"2026-10-05T13:30:00Z","v":159130,"vw":12.395755},{"c":12.35,"h":12.42,"l":12.35,"n":360,"o":12.42,"t":"2026-10-05T13:45:00Z","v":104167,"vw":12.38717},{"c":12.37,"h":12.405,"l":12.345,"n":399,"o":12.35,"t":"2026-10-05T14:00:00Z","v":70261,"vw":12.378376},{"c":12.3001,"h":12.37,"l":12.2901,"n":199,"o":12.37,"t":"2026-10-05T14:15:00Z","v":67751,"vw":12.322943},{"c":12.31,"h":12.325,"l":12.2729,"n":190,"o":12.31,"t":"2026-10-05T14:30:00Z","v":75770,"vw":12.294676},{"c":12.35,"h":12.35,"l":12.3,"n":197,"o":12.315,"t":"2026-10-05T14:45:00Z","v":67282,"vw":12.327316},{"c":12.345,"h":12.36,"l":12.34,"n":158,"o":12.35,"t":"2026-10-05T15:00:00Z","v":57848,"vw":12.353745},{"c":12.36,"h":12.36,"l":12.33,"n":135,"o":12.345,"t":"2026-10-05T15:15:00Z","v":77795,"vw":12.342556},{"c":12.385,"h":12.39,"l":12.355,"n":192,"o":12.36,"t":"2026-10-05T15:30:00Z","v":31568,"vw":12.371465},{"c":12.39,"h":12.39,"l":12.37,"n":110,"o":12.38,"t":"2026-10-05T15:45:00Z","v":71575,"vw":12.385247},{"c":12.375,"h":12.39,"l":12.36,"n":178,"o":12.39,"t":"2026-10-05T16:00:00Z","v":114919,"vw":12.368613},{"c":12.365,"h":12.37,"l":12.35,"n":94,"o":12.37,"t":"2026-10-05T16:15:00Z","v":64429,"vw":12.361321},{"c":12.365,"h":12.38,"l":12.3607,"n":228,"o":12.37,"t":"2026-10-05T16:30:00Z","v":108250,"vw":12.369536},{"c":12.375,"h":12.3754,"l":12.365,"n":145,"o":12.37,"t":"2026-10-05T16:45:00Z","v":122332,"vw":12.369371},{"c":12.365,"h":12.3795,"l":12.36,"n":136,"o":12.375,"t":"2026-10-05T17:00:00Z","v":63668,"vw":12.367987},{"c":12.345,"h":12.375,"l":12.331,"n":169,"o":12.3695,"t":"2026-10-05T17:15:00Z","v":81933,"vw":12.348911},{"c":12.3501,"h":12.355,"l":12.3315,"n":91,"o":12.345,"t":"2026-10-05T17:30:00Z","v":38742,"vw":12.344494},{"c":12.355,"h":12.3599,"l":12.35,"n":70,"o":12.355,"t":"2026-10-05T17:45:00Z","v":34456,"vw":12.354083},{"c":12.3399,"h":12.3684,"l":12.325,"n":93,"o":12.355,"t":"2026-10-05T18:00:00Z","v":42465,"vw":12.349753},{"c":12.325,"h":12.3391,"l":12.32,"n":86,"o":12.335,"t":"2026-10-05T18:15:00Z","v":42122,"vw":12.330987},{"c":12.33,"h":12.33,"l":12.315,"n":81,"o":12.325,"t":"2026-10-05T18:30:00Z","v":42224,"vw":12.321238},{"c":12.34,"h":12.345,"l":12.32,"n":78,"o":12.325,"t":"2026-10-05T18:45:00Z","v":28805,"vw":12.329722},{"c":12.34,"h":12.35,"l":12.32,"n":147,"o":12.345,"t":"2026-10-05T19:00:00Z","v":65258,"vw":12.333488},{"c":12.295,"h":12.335,"l":12.29,"n":233,"o":12.335,"t":"2026-10-05T19:15:00Z","v":106152,"vw":12.307215},{"c":12.285,"h":12.29,"l":12.26,"n":318,"o":12.29,"t":"2026-10-05T19:30:00Z","v":101649,"vw":12.275999},{"c":12.24,"h":12.2899,"l":12.2301,"n":673,"o":12.28,"t":"2026-10-05T19:45:00Z","v":233950,"vw":12.250918},{"c":12.3,"h":12.31,"l":12.25,"n":15,"o":12.25,"t":"2026-10-05T20:00:00Z","v":27347,"vw":12.25145},{"c":12.512,"h":12.512,"l":12.512,"n":1,"o":12.512,"t":"2026-10-05T20:15:00Z","v":100,"vw":12.512},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-05T23:15:00Z","v":200,"vw":12.3},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-06T09:45:00Z","v":500,"vw":12.49},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-06T12:00:00Z","v":1000,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-06T12:15:00Z","v":1000,"vw":12.36},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-10-06T12:30:00Z","v":600,"vw":12.26},{"c":12.22,"h":12.26,"l":12.22,"n":27,"o":12.26,"t":"2026-10-06T13:15:00Z","v":26970,"vw":12.242555},{"c":12.25,"h":12.275,"l":12.17,"n":979,"o":12.26,"t":"2026-10-06T13:30:00Z","v":603101,"vw":12.197856},{"c":12.21,"h":12.255,"l":12.21,"n":356,"o":12.25,"t":"2026-10-06T13:45:00Z","v":75215,"vw":12.234024},{"c":12.225,"h":12.245,"l":12.205,"n":428,"o":12.21,"t":"2026-10-06T14:00:00Z","v":244158,"vw":12.234921},{"c":12.21,"h":12.225,"l":12.18,"n":403,"o":12.225,"t":"2026-10-06T14:15:00Z","v":78750,"vw":12.197164},{"c":12.2492,"h":12.25,"l":12.2001,"n":129,"o":12.205,"t":"2026-10-06T14:30:00Z","v":69505,"vw":12.216321},{"c":12.2251,"h":12.2457,"l":12.225,"n":142,"o":12.24,"t":"2026-10-06T14:45:00Z","v":28769,"vw":12.235643},{"c":12.26,"h":12.265,"l":12.225,"n":117,"o":12.23,"t":"2026-10-06T15:00:00Z","v":48283,"vw":12.241042},{"c":12.25,"h":12.26,"l":12.25,"n":135,"o":12.26,"t":"2026-10-06T15:15:00Z","v":31064,"vw":12.254162},{"c":12.2601,"h":12.27,"l":12.245,"n":100,"o":12.245,"t":"2026-10-06T15:30:00Z","v":28127,"vw":12.258366},{"c":12.265,"h":12.27,"l":12.2528,"n":123,"o":12.265,"t":"2026-10-06T15:45:00Z","v":58498,"vw":12.260417},{"c":12.255,"h":12.27,"l":12.25,"n":75,"o":12.265,"t":"2026-10-06T16:00:00Z","v":18198,"vw":12.261851},{"c":12.215,"h":12.25,"l":12.205,"n":135,"o":12.25,"t":"2026-10-06T16:15:00Z","v":94976,"vw":12.223128},{"c":12.23,"h":12.23,"l":12.215,"n":85,"o":12.215,"t":"2026-10-06T16:30:00Z","v":21539,"vw":12.224985},{"c":12.195,"h":12.225,"l":12.195,"n":194,"o":12.22,"t":"2026-10-06T16:45:00Z","v":120637,"vw":12.214094},{"c":12.195,"h":12.2,"l":12.185,"n":118,"o":12.195,"t":"2026-10-06T17:00:00Z","v":146519,"vw":12.193143},{"c":12.165,"h":12.19,"l":12.16,"n":168,"o":12.19,"t":"2026-10-06T17:15:00Z","v":134966,"vw":12.172232},{"c":12.165,"h":12.17,"l":12.155,"n":157,"o":12.1609,"t":"2026-10-06T17:30:00Z","v":83989,"vw":12.161971},{"c":12.1648,"h":12.17,"l":12.15,"n":144,"o":12.16,"t":"2026-10-06T17:45:00Z","v":69266,"vw":12.159285},{"c":12.155,"h":12.17,"l":12.15,"n":114,"o":12.1601,"t":"2026-10-06T18:00:00Z","v":72715,"vw":12.159642},{"c":12.135,"h":12.155,"l":12.13,"n":177,"o":12.155,"t":"2026-10-06T18:15:00Z","v":79526,"vw":12.139817},{"c":12.145,"h":12.15,"l":12.13,"n":157,"o":12.135,"t":"2026-10-06T18:30:00Z","v":162176,"vw":12.138798},{"c":12.159,"h":12.1599,"l":12.145,"n":89,"o":12.145,"t":"2026-10-06T18:45:00Z","v":16275,"vw":12.149629},{"c":12.155,"h":12.165,"l":12.15,"n":125,"o":12.1577,"t":"2026-10-06T19:00:00Z","v":65486,"vw":12.159102},{"c":12.155,"h":12.165,"l":12.145,"n":103,"o":12.155,"t":"2026-10-06T19:15:00Z","v":50035,"vw":12.157819},{"c":12.165,"h":12.18,"l":12.1527,"n":182,"o":12.16,"t":"2026-10-06T19:30:00Z","v":79818,"vw":12.167684},{"c":12.135,"h":12.16,"l":12.13,"n":492,"o":12.16,"t":"2026-10-06T19:45:00Z","v":238958,"vw":12.13932},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-10-06T20:00:00Z","v":22020,"vw":12.13},{"c":12.2099,"h":12.2099,"l":12.2099,"n":1,"o":12.2099,"t":"2026-10-06T22:30:00Z","v":100,"vw":12.2099},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-07T10:45:00Z","v":100,"vw":12.1},{"c":12.13,"h":12.13,"l":12.13,"n":8,"o":12.13,"t":"2026-10-07T11:00:00Z","v":2755,"vw":12.13},{"c":12.1,"h":12.11,"l":12.1,"n":12,"o":12.11,"t":"2026-10-07T11:15:00Z","v":4002,"vw":12.105014},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-07T13:15:00Z","v":500,"vw":12.06},{"c":11.93,"h":12.07,"l":11.903,"n":800,"o":12.07,"t":"2026-10-07T13:30:00Z","v":195421,"vw":11.981592},{"c":11.96,"h":11.97,"l":11.915,"n":439,"o":11.92,"t":"2026-10-07T13:45:00Z","v":84678,"vw":11.941368},{"c":11.975,"h":11.98,"l":11.945,"n":292,"o":11.96,"t":"2026-10-07T14:00:00Z","v":52275,"vw":11.966064},{"c":11.955,"h":12,"l":11.955,"n":241,"o":11.98,"t":"2026-10-07T14:15:00Z","v":70284,"vw":11.984},{"c":11.94,"h":11.975,"l":11.94,"n":125,"o":11.9599,"t":"2026-10-07T14:30:00Z","v":40133,"vw":11.960642},{"c":11.9759,"h":11.9759,"l":11.9299,"n":245,"o":11.9415,"t":"2026-10-07T14:45:00Z","v":79006,"vw":11.949571},{"c":11.97,"h":11.975,"l":11.945,"n":253,"o":11.97,"t":"2026-10-07T15:00:00Z","v":55524,"vw":11.964221},{"c":11.935,"h":11.965,"l":11.93,"n":144,"o":11.96,"t":"2026-10-07T15:15:00Z","v":47276,"vw":11.944773},{"c":11.945,"h":11.955,"l":11.925,"n":180,"o":11.935,"t":"2026-10-07T15:30:00Z","v":71222,"vw":11.940713},{"c":11.945,"h":11.95,"l":11.93,"n":90,"o":11.9499,"t":"2026-10-07T15:45:00Z","v":44436,"vw":11.939727},{"c":11.95,"h":11.96,"l":11.934,"n":293,"o":11.945,"t":"2026-10-07T16:00:00Z","v":164808,"vw":11.945509},{"c":11.9625,"h":11.9625,"l":11.94,"n":269,"o":11.955,"t":"2026-10-07T16:15:00Z","v":164165,"vw":11.947686},{"c":11.9214,"h":11.965,"l":11.9214,"n":195,"o":11.965,"t":"2026-10-07T16:30:00Z","v":135994,"vw":11.934457},{"c":11.9299,"h":11.935,"l":11.92,"n":210,"o":11.93,"t":"2026-10-07T16:45:00Z","v":135560,"vw":11.926844},{"c":11.955,"h":11.975,"l":11.925,"n":451,"o":11.9299,"t":"2026-10-07T17:00:00Z","v":312457,"vw":11.943419},{"c":11.945,"h":11.9599,"l":11.935,"n":302,"o":11.955,"t":"2026-10-07T17:15:00Z","v":214641,"vw":11.946502},{"c":11.975,"h":11.98,"l":11.945,"n":90,"o":11.945,"t":"2026-10-07T17:30:00Z","v":67677,"vw":11.957825},{"c":11.99,"h":12.005,"l":11.975,"n":166,"o":11.975,"t":"2026-10-07T17:45:00Z","v":52016,"vw":11.994623},{"c":11.985,"h":12.0001,"l":11.98,"n":217,"o":11.9874,"t":"2026-10-07T18:00:00Z","v":135953,"vw":11.992332},{"c":11.9899,"h":11.995,"l":11.975,"n":262,"o":11.987,"t":"2026-10-07T18:15:00Z","v":104452,"vw":11.984508},{"c":12.015,"h":12.015,"l":11.985,"n":232,"o":11.99,"t":"2026-10-07T18:30:00Z","v":138808,"vw":11.998914},{"c":12.035,"h":12.0399,"l":12.015,"n":166,"o":12.0199,"t":"2026-10-07T18:45:00Z","v":60413,"vw":12.026827},{"c":12.03,"h":12.045,"l":12.015,"n":281,"o":12.04,"t":"2026-10-07T19:00:00Z","v":201672,"vw":12.028742},{"c":12.015,"h":12.035,"l":12.005,"n":237,"o":12.03,"t":"2026-10-07T19:15:00Z","v":176691,"vw":12.020104},{"c":12.005,"h":12.02,"l":11.9901,"n":171,"o":12.015,"t":"2026-10-07T19:30:00Z","v":135659,"vw":12.006209},{"c":12.025,"h":12.03,"l":12,"n":365,"o":12.0099,"t":"2026-10-07T19:45:00Z","v":123286,"vw":12.017555},{"c":12.03,"h":12.03,"l":12.03,"n":7,"o":12.03,"t":"2026-10-07T20:00:00Z","v":5547,"vw":12.03},{"c":12.05,"h":12.06,"l":12.05,"n":4,"o":12.06,"t":"2026-10-07T20:15:00Z","v":500,"vw":12.055},{"c":12.11,"h":12.11,"l":11.98,"n":325,"o":11.98,"t":"2026-10-08T13:30:00Z","v":57523,"vw":12.047598},{"c":12.125,"h":12.15,"l":12.105,"n":465,"o":12.12,"t":"2026-10-08T13:45:00Z","v":90650,"vw":12.132176},{"c":12.08,"h":12.13,"l":12.08,"n":330,"o":12.12,"t":"2026-10-08T14:00:00Z","v":95203,"vw":12.109973},{"c":12.085,"h":12.085,"l":12.0699,"n":113,"o":12.08,"t":"2026-10-08T14:15:00Z","v":20179,"vw":12.076285},{"c":12.09,"h":12.1,"l":12.085,"n":145,"o":12.085,"t":"2026-10-08T14:30:00Z","v":35395,"vw":12.092683},{"c":12.055,"h":12.1,"l":12.05,"n":111,"o":12.09,"t":"2026-10-08T14:45:00Z","v":114472,"vw":12.08924},{"c":12.06,"h":12.075,"l":12.045,"n":158,"o":12.055,"t":"2026-10-08T15:00:00Z","v":37423,"vw":12.062408},{"c":12.035,"h":12.045,"l":12.0301,"n":45,"o":12.045,"t":"2026-10-08T15:15:00Z","v":18837,"vw":12.034117},{"c":12.03,"h":12.0356,"l":12.025,"n":102,"o":12.035,"t":"2026-10-08T15:30:00Z","v":35338,"vw":12.030042},{"c":12.035,"h":12.035,"l":12.015,"n":92,"o":12.03,"t":"2026-10-08T15:45:00Z","v":46036,"vw":12.02155},{"c":12.0599,"h":12.065,"l":12.0348,"n":122,"o":12.035,"t":"2026-10-08T16:00:00Z","v":66961,"vw":12.057492},{"c":12.0699,"h":12.12,"l":12.06,"n":300,"o":12.06,"t":"2026-10-08T16:15:00Z","v":177901,"vw":12.079393},{"c":12.065,"h":12.0783,"l":12.0432,"n":319,"o":12.0695,"t":"2026-10-08T16:30:00Z","v":147714,"vw":12.060344},{"c":12.115,"h":12.125,"l":12.065,"n":251,"o":12.065,"t":"2026-10-08T16:45:00Z","v":150969,"vw":12.090966},{"c":12.125,"h":12.13,"l":12.07,"n":339,"o":12.11,"t":"2026-10-08T17:00:00Z","v":155335,"vw":12.097492},{"c":12.115,"h":12.135,"l":12.1,"n":200,"o":12.125,"t":"2026-10-08T17:15:00Z","v":122096,"vw":12.118253},{"c":12.185,"h":12.19,"l":12.115,"n":168,"o":12.115,"t":"2026-10-08T17:30:00Z","v":101077,"vw":12.147424},{"c":12.17,"h":12.185,"l":12.15,"n":289,"o":12.1845,"t":"2026-10-08T17:45:00Z","v":168301,"vw":12.164344},{"c":12.18,"h":12.18,"l":12.14,"n":237,"o":12.17,"t":"2026-10-08T18:00:00Z","v":130224,"vw":12.16174},{"c":12.165,"h":12.1767,"l":12.15,"n":119,"o":12.175,"t":"2026-10-08T18:15:00Z","v":76335,"vw":12.160866},{"c":12.17,"h":12.17,"l":12.1425,"n":167,"o":12.165,"t":"2026-10-08T18:30:00Z","v":135001,"vw":12.158213},{"c":12.1801,"h":12.19,"l":12.165,"n":145,"o":12.17,"t":"2026-10-08T18:45:00Z","v":47865,"vw":12.175375},{"c":12.1999,"h":12.2,"l":12.1701,"n":200,"o":12.185,"t":"2026-10-08T19:00:00Z","v":91645,"vw":12.178855},{"c":12.18,"h":12.2,"l":12.18,"n":126,"o":12.2,"t":"2026-10-08T19:15:00Z","v":31277,"vw":12.187992},{"c":12.18,"h":12.19,"l":12.165,"n":361,"o":12.18,"t":"2026-10-08T19:30:00Z","v":146162,"vw":12.17499},{"c":12.2,"h":12.2,"l":12.17,"n":725,"o":12.185,"t":"2026-10-08T19:45:00Z","v":229599,"vw":12.18626},{"c":12.17,"h":12.17,"l":12.17,"n":11,"o":12.17,"t":"2026-10-08T20:00:00Z","v":18717,"vw":12.17},{"c":12.1984,"h":12.1984,"l":12.1984,"n":1,"o":12.1984,"t":"2026-10-09T12:30:00Z","v":500,"vw":12.1984},{"c":12.2,"h":12.2378,"l":12.13,"n":386,"o":12.2,"t":"2026-10-09T13:30:00Z","v":73983,"vw":12.188607},{"c":12.175,"h":12.21,"l":12.16,"n":167,"o":12.205,"t":"2026-10-09T13:45:00Z","v":37492,"vw":12.191613},{"c":12.11,"h":12.17,"l":12.1,"n":139,"o":12.17,"t":"2026-10-09T14:00:00Z","v":32054,"vw":12.12234},{"c":12.13,"h":12.135,"l":12.1101,"n":111,"o":12.1101,"t":"2026-10-09T14:15:00Z","v":25334,"vw":12.124684},{"c":12.12,"h":12.125,"l":12.0999,"n":118,"o":12.125,"t":"2026-10-09T14:30:00Z","v":34308,"vw":12.106518},{"c":12.115,"h":12.125,"l":12.105,"n":55,"o":12.12,"t":"2026-10-09T14:45:00Z","v":19456,"vw":12.116141},{"c":12.14,"h":12.14,"l":12.1135,"n":131,"o":12.1135,"t":"2026-10-09T15:00:00Z","v":56460,"vw":12.130697},{"c":12.13,"h":12.16,"l":12.13,"n":53,"o":12.15,"t":"2026-10-09T15:15:00Z","v":24948,"vw":12.150536},{"c":12.13,"h":12.15,"l":12.13,"n":102,"o":12.14,"t":"2026-10-09T15:30:00Z","v":66279,"vw":12.140813},{"c":12.1699,"h":12.1699,"l":12.13,"n":157,"o":12.1399,"t":"2026-10-09T15:45:00Z","v":71289,"vw":12.146652},{"c":12.135,"h":12.17,"l":12.13,"n":94,"o":12.165,"t":"2026-10-09T16:00:00Z","v":74915,"vw":12.156128},{"c":12.18,"h":12.18,"l":12.135,"n":142,"o":12.1399,"t":"2026-10-09T16:15:00Z","v":91516,"vw":12.151375},{"c":12.2005,"h":12.21,"l":12.18,"n":91,"o":12.1801,"t":"2026-10-09T16:30:00Z","v":53225,"vw":12.194383},{"c":12.2,"h":12.205,"l":12.18,"n":154,"o":12.2001,"t":"2026-10-09T16:45:00Z","v":163984,"vw":12.19649},{"c":12.18,"h":12.215,"l":12.18,"n":134,"o":12.2,"t":"2026-10-09T17:00:00Z","v":104112,"vw":12.200589},{"c":12.165,"h":12.1799,"l":12.16,"n":44,"o":12.1799,"t":"2026-10-09T17:15:00Z","v":24501,"vw":12.16446},{"c":12.1714,"h":12.1799,"l":12.165,"n":54,"o":12.1681,"t":"2026-10-09T17:30:00Z","v":17126,"vw":12.171378},{"c":12.175,"h":12.18,"l":12.17,"n":101,"o":12.18,"t":"2026-10-09T17:45:00Z","v":41898,"vw":12.172694},{"c":12.14,"h":12.17,"l":12.14,"n":132,"o":12.17,"t":"2026-10-09T18:00:00Z","v":110882,"vw":12.159291},{"c":12.1261,"h":12.14,"l":12.1219,"n":108,"o":12.1351,"t":"2026-10-09T18:15:00Z","v":77941,"vw":12.131371},{"c":12.125,"h":12.145,"l":12.1201,"n":94,"o":12.125,"t":"2026-10-09T18:30:00Z","v":55738,"vw":12.130738},{"c":12.125,"h":12.14,"l":12.12,"n":44,"o":12.12,"t":"2026-10-09T18:45:00Z","v":28564,"vw":12.125618},{"c":12.13,"h":12.137,"l":12.12,"n":102,"o":12.125,"t":"2026-10-09T19:00:00Z","v":54462,"vw":12.132063},{"c":12.11,"h":12.135,"l":12.11,"n":90,"o":12.135,"t":"2026-10-09T19:15:00Z","v":62207,"vw":12.121652},{"c":12.095,"h":12.11,"l":12.085,"n":192,"o":12.105,"t":"2026-10-09T19:30:00Z","v":92226,"vw":12.096204},{"c":12.11,"h":12.11,"l":12.08,"n":357,"o":12.095,"t":"2026-10-09T19:45:00Z","v":153628,"vw":12.091401},{"c":12.08,"h":12.08,"l":12.08,"n":7,"o":12.08,"t":"2026-10-09T20:00:00Z","v":1581,"vw":12.08},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-12T13:15:00Z","v":1200,"vw":12.09},{"c":12.05,"h":12.1,"l":12.025,"n":360,"o":12.08,"t":"2026-10-12T13:30:00Z","v":145532,"vw":12.06558},{"c":12.045,"h":12.055,"l":12.03,"n":92,"o":12.055,"t":"2026-10-12T13:45:00Z","v":15597,"vw":12.041288},{"c":12.085,"h":12.085,"l":12.045,"n":123,"o":12.045,"t":"2026-10-12T14:00:00Z","v":23818,"vw":12.058047},{"c":12.0801,"h":12.115,"l":12.08,"n":133,"o":12.08,"t":"2026-10-12T14:15:00Z","v":52387,"vw":12.091819},{"c":12.09,"h":12.0998,"l":12.0836,"n":85,"o":12.09,"t":"2026-10-12T14:30:00Z","v":25485,"vw":12.090444},{"c":12.1,"h":12.1099,"l":12.075,"n":97,"o":12.08,"t":"2026-10-12T14:45:00Z","v":22596,"vw":12.093633},{"c":12.12,"h":12.12,"l":12.105,"n":39,"o":12.105,"t":"2026-10-12T15:00:00Z","v":16229,"vw":12.113844},{"c":12.13,"h":12.146,"l":12.12,"n":106,"o":12.12,"t":"2026-10-12T15:15:00Z","v":333371,"vw":12.13962},{"c":12.135,"h":12.145,"l":12.13,"n":70,"o":12.13,"t":"2026-10-12T15:30:00Z","v":151895,"vw":12.131206},{"c":12.14,"h":12.145,"l":12.135,"n":33,"o":12.135,"t":"2026-10-12T15:45:00Z","v":27622,"vw":12.141758},{"c":12.1499,"h":12.1501,"l":12.1399,"n":62,"o":12.14,"t":"2026-10-12T16:00:00Z","v":39594,"vw":12.143423},{"c":12.125,"h":12.1463,"l":12.1239,"n":78,"o":12.1403,"t":"2026-10-12T16:15:00Z","v":60016,"vw":12.135413},{"c":12.13,"h":12.155,"l":12.13,"n":110,"o":12.13,"t":"2026-10-12T16:30:00Z","v":255905,"vw":12.137203},{"c":12.125,"h":12.135,"l":12.1239,"n":37,"o":12.135,"t":"2026-10-12T16:45:00Z","v":7816,"vw":12.127494},{"c":12.15,"h":12.15,"l":12.125,"n":123,"o":12.13,"t":"2026-10-12T17:00:00Z","v":117535,"vw":12.140467},{"c":12.1295,"h":12.1478,"l":12.115,"n":138,"o":12.1478,"t":"2026-10-12T17:15:00Z","v":87506,"vw":12.129091},{"c":12.11,"h":12.1201,"l":12.0913,"n":244,"o":12.1201,"t":"2026-10-12T17:30:00Z","v":216736,"vw":12.104984},{"c":12.125,"h":12.13,"l":12.105,"n":182,"o":12.11,"t":"2026-10-12T17:45:00Z","v":48811,"vw":12.118138},{"c":12.105,"h":12.13,"l":12.105,"n":131,"o":12.125,"t":"2026-10-12T18:00:00Z","v":89927,"vw":12.117792},{"c":12.095,"h":12.1038,"l":12.09,"n":50,"o":12.1038,"t":"2026-10-12T18:15:00Z","v":28876,"vw":12.097515},{"c":12.105,"h":12.1199,"l":12.095,"n":120,"o":12.095,"t":"2026-10-12T18:30:00Z","v":66666,"vw":12.108254},{"c":12.105,"h":12.12,"l":12.09,"n":210,"o":12.1041,"t":"2026-10-12T18:45:00Z","v":137226,"vw":12.104843},{"c":12.1001,"h":12.11,"l":12.1,"n":112,"o":12.105,"t":"2026-10-12T19:00:00Z","v":74253,"vw":12.106065},{"c":12.0906,"h":12.11,"l":12.0906,"n":159,"o":12.105,"t":"2026-10-12T19:15:00Z","v":79009,"vw":12.100795},{"c":12.08,"h":12.1,"l":12.07,"n":168,"o":12.095,"t":"2026-10-12T19:30:00Z","v":102690,"vw":12.082874},{"c":12.1,"h":12.1,"l":12.07,"n":374,"o":12.08,"t":"2026-10-12T19:45:00Z","v":200419,"vw":12.088818},{"c":12.1,"h":12.1,"l":12.1,"n":8,"o":12.1,"t":"2026-10-12T20:00:00Z","v":1671,"vw":12.1},{"c":12.1,"h":12.16,"l":12.09,"n":272,"o":12.12,"t":"2026-10-13T13:30:00Z","v":151101,"vw":12.107107},{"c":12.05,"h":12.1,"l":12.05,"n":177,"o":12.1,"t":"2026-10-13T13:45:00Z","v":16665,"vw":12.075393},{"c":12.0111,"h":12.04,"l":11.9899,"n":171,"o":12.04,"t":"2026-10-13T14:00:00Z","v":26613,"vw":12.00801},{"c":12.02,"h":12.02,"l":11.9999,"n":73,"o":12.015,"t":"2026-10-13T14:15:00Z","v":16717,"vw":12.007956},{"c":12.015,"h":12.04,"l":12.005,"n":1138,"o":12.03,"t":"2026-10-13T14:30:00Z","v":53085,"vw":12.010951},{"c":12.015,"h":12.025,"l":12.01,"n":84,"o":12.015,"t":"2026-10-13T14:45:00Z","v":34493,"vw":12.01609},{"c":12.015,"h":12.025,"l":12.0033,"n":75,"o":12.015,"t":"2026-10-13T15:00:00Z","v":16422,"vw":12.016308},{"c":12.005,"h":12.0201,"l":11.995,"n":105,"o":12.015,"t":"2026-10-13T15:15:00Z","v":39590,"vw":12.007141},{"c":12.02,"h":12.0201,"l":12.005,"n":100,"o":12.005,"t":"2026-10-13T15:30:00Z","v":35219,"vw":12.017273},{"c":12.0099,"h":12.01,"l":11.995,"n":79,"o":12.01,"t":"2026-10-13T15:45:00Z","v":31723,"vw":11.999983},{"c":12.015,"h":12.0199,"l":12,"n":93,"o":12.0051,"t":"2026-10-13T16:00:00Z","v":63833,"vw":12.011153},{"c":12.005,"h":12.02,"l":12.005,"n":67,"o":12.015,"t":"2026-10-13T16:15:00Z","v":51818,"vw":12.013363},{"c":12.005,"h":12.0158,"l":11.985,"n":276,"o":12.005,"t":"2026-10-13T16:30:00Z","v":190117,"vw":12.005647},{"c":11.995,"h":12.01,"l":11.99,"n":80,"o":12.01,"t":"2026-10-13T16:45:00Z","v":57985,"vw":11.997211},{"c":12.0095,"h":12.0095,"l":11.98,"n":115,"o":11.99,"t":"2026-10-13T17:00:00Z","v":75506,"vw":11.993639},{"c":11.995,"h":12.005,"l":11.99,"n":200,"o":12.005,"t":"2026-10-13T17:15:00Z","v":93408,"vw":11.997805},{"c":11.985,"h":11.99,"l":11.975,"n":137,"o":11.99,"t":"2026-10-13T17:30:00Z","v":34259,"vw":11.984571},{"c":11.9699,"h":11.985,"l":11.9601,"n":195,"o":11.985,"t":"2026-10-13T17:45:00Z","v":79908,"vw":11.970665},{"c":12,"h":12.0199,"l":11.9699,"n":288,"o":11.97,"t":"2026-10-13T18:00:00Z","v":152859,"vw":11.993507},{"c":12.01,"h":12.01,"l":11.99,"n":209,"o":12.0001,"t":"2026-10-13T18:15:00Z","v":98469,"vw":11.998961},{"c":12.015,"h":12.0299,"l":12.0001,"n":136,"o":12.01,"t":"2026-10-13T18:30:00Z","v":104781,"vw":12.012749},{"c":12.04,"h":12.04,"l":12.01,"n":90,"o":12.015,"t":"2026-10-13T18:45:00Z","v":55560,"vw":12.028203},{"c":12.045,"h":12.05,"l":12.035,"n":78,"o":12.04,"t":"2026-10-13T19:00:00Z","v":53589,"vw":12.04039},{"c":12.045,"h":12.05,"l":12.025,"n":125,"o":12.045,"t":"2026-10-13T19:15:00Z","v":90111,"vw":12.034576},{"c":12.055,"h":12.07,"l":12.04,"n":303,"o":12.045,"t":"2026-10-13T19:30:00Z","v":142307,"vw":12.055078},{"c":12.04,"h":12.07,"l":12.035,"n":297,"o":12.055,"t":"2026-10-13T19:45:00Z","v":129368,"vw":12.055904},{"c":12.02,"h":12.02,"l":12.02,"n":6,"o":12.02,"t":"2026-10-13T20:00:00Z","v":11627,"vw":12.02},{"c":11.98,"h":12,"l":11.98,"n":12,"o":12,"t":"2026-10-14T12:30:00Z","v":2000,"vw":11.981152},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-14T12:45:00Z","v":2000,"vw":11.95},{"c":11.96,"h":11.96,"l":11.96,"n":4,"o":11.96,"t":"2026-10-14T13:15:00Z","v":900,"vw":11.96},{"c":11.97,"h":12.02,"l":11.94,"n":254,"o":11.94,"t":"2026-10-14T13:30:00Z","v":117494,"vw":11.963472},{"c":11.965,"h":11.97,"l":11.955,"n":137,"o":11.96,"t":"2026-10-14T13:45:00Z","v":36065,"vw":11.962682},{"c":11.99,"h":12,"l":11.965,"n":150,"o":11.965,"t":"2026-10-14T14:00:00Z","v":33311,"vw":11.9815},{"c":12.015,"h":12.02,"l":11.985,"n":94,"o":11.985,"t":"2026-10-14T14:15:00Z","v":21058,"vw":12.004213},{"c":12.0301,"h":12.04,"l":12.005,"n":183,"o":12.02,"t":"2026-10-14T14:30:00Z","v":47931,"vw":12.023665},{"c":12.03,"h":12.045,"l":12.015,"n":138,"o":12.03,"t":"2026-10-14T14:45:00Z","v":57729,"vw":12.029174},{"c":12.035,"h":12.035,"l":12.015,"n":123,"o":12.0225,"t":"2026-10-14T15:00:00Z","v":39882,"vw":12.025203},{"c":12.06,"h":12.075,"l":12.035,"n":148,"o":12.04,"t":"2026-10-14T15:15:00Z","v":42768,"vw":12.059486},{"c":12.0403,"h":12.065,"l":12.0313,"n":70,"o":12.055,"t":"2026-10-14T15:30:00Z","v":54437,"vw":12.045704},{"c":12.05,"h":12.0699,"l":12.0399,"n":106,"o":12.04,"t":"2026-10-14T15:45:00Z","v":80146,"vw":12.047779},{"c":12.045,"h":12.0601,"l":12.04,"n":133,"o":12.05,"t":"2026-10-14T16:00:00Z","v":153986,"vw":12.052307},{"c":12.05,"h":12.05,"l":12.025,"n":166,"o":12.04,"t":"2026-10-14T16:15:00Z","v":135615,"vw":12.038335},{"c":12.055,"h":12.065,"l":12.0501,"n":191,"o":12.055,"t":"2026-10-14T16:30:00Z","v":86230,"vw":12.05884},{"c":12.03,"h":12.06,"l":12.03,"n":122,"o":12.05,"t":"2026-10-14T16:45:00Z","v":110002,"vw":12.04039},{"c":12.0355,"h":12.0399,"l":12.015,"n":105,"o":12.035,"t":"2026-10-14T17:00:00Z","v":95833,"vw":12.02862},{"c":12,"h":12.035,"l":12,"n":168,"o":12.035,"t":"2026-10-14T17:15:00Z","v":165733,"vw":12.012128},{"c":12.01,"h":12.0299,"l":12.01,"n":69,"o":12.01,"t":"2026-10-14T17:30:00Z","v":81644,"vw":12.017818},{"c":12.015,"h":12.0199,"l":12.0007,"n":244,"o":12.01,"t":"2026-10-14T17:45:00Z","v":155520,"vw":12.011017},{"c":12.0299,"h":12.035,"l":12.01,"n":182,"o":12.0101,"t":"2026-10-14T18:00:00Z","v":131863,"vw":12.020978},{"c":12.025,"h":12.0399,"l":12.015,"n":94,"o":12.0202,"t":"2026-10-14T18:15:00Z","v":93312,"vw":12.02808},{"c":12.005,"h":12.0299,"l":12.005,"n":118,"o":12.025,"t":"2026-10-14T18:30:00Z","v":76916,"vw":12.021176},{"c":12.0199,"h":12.02,"l":12,"n":188,"o":12.0059,"t":"2026-10-14T18:45:00Z","v":86473,"vw":12.012104},{"c":12.005,"h":12.0183,"l":12,"n":90,"o":12.0171,"t":"2026-10-14T19:00:00Z","v":84096,"vw":12.013106},{"c":11.9838,"h":12.0099,"l":11.98,"n":150,"o":12,"t":"2026-10-14T19:15:00Z","v":53882,"vw":11.995242},{"c":11.965,"h":11.995,"l":11.955,"n":318,"o":11.985,"t":"2026-10-14T19:30:00Z","v":86845,"vw":11.977282},{"c":12.01,"h":12.01,"l":11.95,"n":399,"o":11.965,"t":"2026-10-14T19:45:00Z","v":107041,"vw":11.978974},{"c":12.02,"h":12.02,"l":12.02,"n":8,"o":12.02,"t":"2026-10-14T20:00:00Z","v":11193,"vw":12.02},{"c":11.9503,"h":11.99,"l":11.9503,"n":2,"o":11.99,"t":"2026-10-15T11:00:00Z","v":1000,"vw":11.97015},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-15T12:45:00Z","v":500,"vw":12.02},{"c":12.12,"h":12.14,"l":12.08,"n":343,"o":12.1,"t":"2026-10-15T13:30:00Z","v":78027,"vw":12.116226},{"c":12.21,"h":12.23,"l":12.125,"n":331,"o":12.125,"t":"2026-10-15T13:45:00Z","v":70154,"vw":12.199605},{"c":12.265,"h":12.285,"l":12.215,"n":346,"o":12.215,"t":"2026-10-15T14:00:00Z","v":84819,"vw":12.256761},{"c":12.2798,"h":12.3,"l":12.255,"n":884,"o":12.265,"t":"2026-10-15T14:15:00Z","v":328283,"vw":12.281298},{"c":12.28,"h":12.305,"l":12.28,"n":211,"o":12.28,"t":"2026-10-15T14:30:00Z","v":126733,"vw":12.291239},{"c":12.285,"h":12.2901,"l":12.26,"n":104,"o":12.27,"t":"2026-10-15T14:45:00Z","v":31115,"vw":12.276124},{"c":12.29,"h":12.315,"l":12.285,"n":186,"o":12.285,"t":"2026-10-15T15:00:00Z","v":82630,"vw":12.302846},{"c":12.26,"h":12.28,"l":12.255,"n":96,"o":12.28,"t":"2026-10-15T15:15:00Z","v":52945,"vw":12.264853},{"c":12.237122,"h":12.2599,"l":12.235,"n":112,"o":12.2599,"t":"2026-10-15T15:30:00Z","v":51554,"vw":12.245144},{"c":12.255,"h":12.2599,"l":12.235,"n":85,"o":12.235,"t":"2026-10-15T15:45:00Z","v":39540,"vw":12.247842},{"c":12.235,"h":12.255,"l":12.235,"n":186,"o":12.255,"t":"2026-10-15T16:00:00Z","v":78186,"vw":12.24345},{"c":12.265,"h":12.27,"l":12.24,"n":112,"o":12.24,"t":"2026-10-15T16:15:00Z","v":90645,"vw":12.255905},{"c":12.2794,"h":12.285,"l":12.2601,"n":151,"o":12.2601,"t":"2026-10-15T16:30:00Z","v":116790,"vw":12.275746},{"c":12.2773,"h":12.285,"l":12.25,"n":113,"o":12.275,"t":"2026-10-15T16:45:00Z","v":88409,"vw":12.270028},{"c":12.245,"h":12.27,"l":12.2401,"n":116,"o":12.27,"t":"2026-10-15T17:00:00Z","v":63525,"vw":12.253894},{"c":12.25,"h":12.255,"l":12.24,"n":83,"o":12.2497,"t":"2026-10-15T17:15:00Z","v":57473,"vw":12.24997},{"c":12.265,"h":12.27,"l":12.255,"n":51,"o":12.255,"t":"2026-10-15T17:30:00Z","v":33719,"vw":12.262236},{"c":12.2599,"h":12.27,"l":12.255,"n":145,"o":12.2661,"t":"2026-10-15T17:45:00Z","v":95865,"vw":12.260853},{"c":12.2567,"h":12.2799,"l":12.253,"n":171,"o":12.265,"t":"2026-10-15T18:00:00Z","v":165258,"vw":12.268414},{"c":12.255,"h":12.265,"l":12.245,"n":96,"o":12.26,"t":"2026-10-15T18:15:00Z","v":63088,"vw":12.255561},{"c":12.245,"h":12.26,"l":12.24,"n":104,"o":12.255,"t":"2026-10-15T18:30:00Z","v":46715,"vw":12.249912},{"c":12.245,"h":12.25,"l":12.24,"n":114,"o":12.246375,"t":"2026-10-15T18:45:00Z","v":64666,"vw":12.246863},{"c":12.2599,"h":12.275,"l":12.245,"n":125,"o":12.2451,"t":"2026-10-15T19:00:00Z","v":85566,"vw":12.26523},{"c":12.215,"h":12.25,"l":12.215,"n":85,"o":12.25,"t":"2026-10-15T19:15:00Z","v":15508,"vw":12.232429},{"c":12.215,"h":12.2299,"l":12.195,"n":308,"o":12.215,"t":"2026-10-15T19:30:00Z","v":209928,"vw":12.215314},{"c":12.235,"h":12.245,"l":12.21,"n":300,"o":12.215,"t":"2026-10-15T19:45:00Z","v":127931,"vw":12.225699},{"c":12.23,"h":12.23,"l":12.23,"n":5,"o":12.23,"t":"2026-10-15T20:00:00Z","v":1254,"vw":12.23},{"c":12.2066,"h":12.2066,"l":12.2066,"n":1,"o":12.2066,"t":"2026-10-16T12:00:00Z","v":250,"vw":12.2066},{"c":12.19,"h":12.31,"l":12.19,"n":392,"o":12.31,"t":"2026-10-16T13:30:00Z","v":62459,"vw":12.227059},{"c":12.215,"h":12.235,"l":12.19,"n":254,"o":12.195,"t":"2026-10-16T13:45:00Z","v":44589,"vw":12.213061},{"c":12.215,"h":12.23,"l":12.1916,"n":257,"o":12.215,"t":"2026-10-16T14:00:00Z","v":56295,"vw":12.209306},{"c":12.215,"h":12.22,"l":12.195,"n":124,"o":12.215,"t":"2026-10-16T14:15:00Z","v":31805,"vw":12.205694},{"c":12.185,"h":12.22,"l":12.18,"n":130,"o":12.22,"t":"2026-10-16T14:30:00Z","v":25606,"vw":12.202584},{"c":12.165,"h":12.205,"l":12.16,"n":265,"o":12.185,"t":"2026-10-16T14:45:00Z","v":126075,"vw":12.183411},{"c":12.195,"h":12.205,"l":12.16,"n":130,"o":12.1601,"t":"2026-10-16T15:00:00Z","v":34051,"vw":12.185238},{"c":12.185,"h":12.195,"l":12.17,"n":112,"o":12.195,"t":"2026-10-16T15:15:00Z","v":71727,"vw":12.177255},{"c":12.1699,"h":12.19,"l":12.1601,"n":107,"o":12.185,"t":"2026-10-16T15:30:00Z","v":52030,"vw":12.174745},{"c":12.13,"h":12.175,"l":12.1299,"n":137,"o":12.1701,"t":"2026-10-16T15:45:00Z","v":81304,"vw":12.145823},{"c":12.1199,"h":12.14,"l":12.1148,"n":156,"o":12.12,"t":"2026-10-16T16:00:00Z","v":103996,"vw":12.12381},{"c":12.11,"h":12.1239,"l":12.1,"n":135,"o":12.12,"t":"2026-10-16T16:15:00Z","v":75960,"vw":12.112709},{"c":12.1,"h":12.1099,"l":12.085,"n":134,"o":12.1099,"t":"2026-10-16T16:30:00Z","v":89787,"vw":12.09444},{"c":12.085,"h":12.11,"l":12.0799,"n":133,"o":12.0901,"t":"2026-10-16T16:45:00Z","v":68892,"vw":12.089232},{"c":12.045,"h":12.09,"l":12.035,"n":150,"o":12.09,"t":"2026-10-16T17:00:00Z","v":114016,"vw":12.065686},{"c":12.05,"h":12.065,"l":12.0345,"n":264,"o":12.04,"t":"2026-10-16T17:15:00Z","v":240249,"vw":12.047274},{"c":12.065,"h":12.075,"l":12.035,"n":299,"o":12.0499,"t":"2026-10-16T17:30:00Z","v":276332,"vw":12.051377},{"c":12.02,"h":12.065,"l":12.02,"n":167,"o":12.06,"t":"2026-10-16T17:45:00Z","v":124775,"vw":12.042668},{"c":12.005,"h":12.0299,"l":11.99,"n":173,"o":12.015,"t":"2026-10-16T18:00:00Z","v":91346,"vw":12.014351},{"c":12.0089,"h":12.025,"l":11.99,"n":307,"o":12.005,"t":"2026-10-16T18:15:00Z","v":141200,"vw":12.00587},{"c":12.005,"h":12.01,"l":11.99,"n":230,"o":12.005,"t":"2026-10-16T18:30:00Z","v":156394,"vw":12.00346},{"c":12.005,"h":12.03,"l":11.995,"n":249,"o":12.005,"t":"2026-10-16T18:45:00Z","v":132439,"vw":12.012104},{"c":12.005,"h":12.0199,"l":12,"n":199,"o":12.005,"t":"2026-10-16T19:00:00Z","v":176952,"vw":12.007835},{"c":12.005,"h":12.0199,"l":11.99,"n":201,"o":12.0099,"t":"2026-10-16T19:15:00Z","v":159409,"vw":12.004966},{"c":11.985,"h":12.02,"l":11.98,"n":364,"o":12.005,"t":"2026-10-16T19:30:00Z","v":218093,"vw":12.003505},{"c":12.01,"h":12.015,"l":11.985,"n":390,"o":11.99,"t":"2026-10-16T19:45:00Z","v":95120,"vw":11.999033},{"c":12.01,"h":12.01,"l":12.01,"n":6,"o":12.01,"t":"2026-10-16T20:00:00Z","v":1600,"vw":12.01},{"c":11.9,"h":12.015,"l":11.895,"n":501,"o":12,"t":"2026-10-19T13:30:00Z","v":150862,"vw":11.932469},{"c":11.835,"h":11.9,"l":11.81,"n":409,"o":11.89,"t":"2026-10-19T13:45:00Z","v":82340,"vw":11.837687},{"c":11.81,"h":11.84,"l":11.8,"n":319,"o":11.83,"t":"2026-10-19T14:00:00Z","v":49699,"vw":11.825838},{"c":11.795,"h":11.82,"l":11.78,"n":605,"o":11.81,"t":"2026-10-19T14:15:00Z","v":114209,"vw":11.795307},{"c":11.775,"h":11.795,"l":11.77,"n":278,"o":11.79,"t":"2026-10-19T14:30:00Z","v":117425,"vw":11.782456},{"c":11.785,"h":11.79,"l":11.745,"n":296,"o":11.77,"t":"2026-10-19T14:45:00Z","v":89332,"vw":11.768886},{"c":11.81,"h":11.8151,"l":11.785,"n":208,"o":11.785,"t":"2026-10-19T15:00:00Z","v":122285,"vw":11.800565},{"c":11.845,"h":11.845,"l":11.805,"n":261,"o":11.805,"t":"2026-10-19T15:15:00Z","v":176534,"vw":11.827372},{"c":11.795,"h":11.845,"l":11.7903,"n":175,"o":11.8401,"t":"2026-10-19T15:30:00Z","v":134441,"vw":11.808943},{"c":11.815,"h":11.82,"l":11.78,"n":213,"o":11.79,"t":"2026-10-19T15:45:00Z","v":127103,"vw":11.797352},{"c":11.785,"h":11.81,"l":11.78,"n":161,"o":11.81,"t":"2026-10-19T16:00:00Z","v":74888,"vw":11.791237},{"c":11.8,"h":11.81,"l":11.78,"n":180,"o":11.785,"t":"2026-10-19T16:15:00Z","v":65220,"vw":11.795754},{"c":11.785,"h":11.8,"l":11.76,"n":413,"o":11.795,"t":"2026-10-19T16:30:00Z","v":206372,"vw":11.784198},{"c":11.79,"h":11.8,"l":11.77,"n":194,"o":11.78,"t":"2026-10-19T16:45:00Z","v":103858,"vw":11.776913},{"c":11.7901,"h":11.8065,"l":11.79,"n":148,"o":11.7947,"t":"2026-10-19T17:00:00Z","v":86222,"vw":11.798174},{"c":11.8072,"h":11.81,"l":11.7899,"n":91,"o":11.79,"t":"2026-10-19T17:15:00Z","v":80965,"vw":11.798014},{"c":11.82,"h":11.825,"l":11.795,"n":224,"o":11.8001,"t":"2026-10-19T17:30:00Z","v":166269,"vw":11.809602},{"c":11.805,"h":11.825,"l":11.79,"n":509,"o":11.825,"t":"2026-10-19T17:45:00Z","v":300658,"vw":11.798259},{"c":11.78,"h":11.8099,"l":11.78,"n":169,"o":11.8,"t":"2026-10-19T18:00:00Z","v":261338,"vw":11.789384},{"c":11.8099,"h":11.8099,"l":11.79,"n":183,"o":11.79,"t":"2026-10-19T18:15:00Z","v":179320,"vw":11.798438},{"c":11.815,"h":11.8199,"l":11.805,"n":89,"o":11.8097,"t":"2026-10-19T18:30:00Z","v":61879,"vw":11.810042},{"c":11.815,"h":11.8251,"l":11.81,"n":170,"o":11.82,"t":"2026-10-19T18:45:00Z","v":128948,"vw":11.819714},{"c":11.795,"h":11.815,"l":11.79,"n":194,"o":11.81,"t":"2026-10-19T19:00:00Z","v":112755,"vw":11.806789},{"c":11.78,"h":11.8051,"l":11.77,"n":416,"o":11.79,"t":"2026-10-19T19:15:00Z","v":392332,"vw":11.783749},{"c":11.795,"h":11.7999,"l":11.77,"n":252,"o":11.78,"t":"2026-10-19T19:30:00Z","v":126454,"vw":11.781582},{"c":11.8,"h":11.815,"l":11.79,"n":596,"o":11.8,"t":"2026-10-19T19:45:00Z","v":245312,"vw":11.803809},{"c":11.81,"h":11.81,"l":11.81,"n":9,"o":11.81,"t":"2026-10-19T20:00:00Z","v":49025,"vw":11.81},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-19T21:15:00Z","v":300,"vw":11.82},{"c":11.835,"h":11.835,"l":11.835,"n":1,"o":11.835,"t":"2026-10-20T12:00:00Z","v":845,"vw":11.835},{"c":11.88,"h":11.92,"l":11.77,"n":498,"o":11.81,"t":"2026-10-20T13:30:00Z","v":84088,"vw":11.854686},{"c":11.91,"h":11.92,"l":11.88,"n":377,"o":11.89,"t":"2026-10-20T13:45:00Z","v":57262,"vw":11.909509},{"c":11.865,"h":11.925,"l":11.855,"n":299,"o":11.915,"t":"2026-10-20T14:00:00Z","v":57058,"vw":11.876809},{"c":11.935,"h":11.94,"l":11.8699,"n":224,"o":11.8699,"t":"2026-10-20T14:15:00Z","v":28101,"vw":11.897761},{"c":11.9301,"h":11.945,"l":11.91,"n":294,"o":11.94,"t":"2026-10-20T14:30:00Z","v":94877,"vw":11.921836},{"c":11.9401,"h":11.945,"l":11.91,"n":210,"o":11.92,"t":"2026-10-20T14:45:00Z","v":98951,"vw":11.925453},{"c":11.91,"h":11.9401,"l":11.905,"n":377,"o":11.94,"t":"2026-10-20T15:00:00Z","v":223204,"vw":11.923865},{"c":11.9299,"h":11.9398,"l":11.9199,"n":183,"o":11.92,"t":"2026-10-20T15:15:00Z","v":126014,"vw":11.930161},{"c":11.9299,"h":11.935,"l":11.915,"n":130,"o":11.93,"t":"2026-10-20T15:30:00Z","v":108667,"vw":11.924163},{"c":11.91,"h":11.93,"l":11.9027,"n":242,"o":11.93,"t":"2026-10-20T15:45:00Z","v":104057,"vw":11.917639},{"c":11.9099,"h":11.91,"l":11.8901,"n":185,"o":11.905,"t":"2026-10-20T16:00:00Z","v":57119,"vw":11.902745},{"c":11.92,"h":11.92,"l":11.9,"n":174,"o":11.905,"t":"2026-10-20T16:15:00Z","v":50768,"vw":11.911454},{"c":11.9099,"h":11.925,"l":11.8999,"n":275,"o":11.915,"t":"2026-10-20T16:30:00Z","v":86905,"vw":11.913184},{"c":11.88,"h":11.905,"l":11.875,"n":296,"o":11.905,"t":"2026-10-20T16:45:00Z","v":92592,"vw":11.888513},{"c":11.86,"h":11.885,"l":11.855,"n":226,"o":11.875,"t":"2026-10-20T17:00:00Z","v":114491,"vw":11.871226},{"c":11.87,"h":11.8701,"l":11.855,"n":235,"o":11.8699,"t":"2026-10-20T17:15:00Z","v":81485,"vw":11.865029},{"c":11.8701,"h":11.875,"l":11.855,"n":229,"o":11.87,"t":"2026-10-20T17:30:00Z","v":94517,"vw":11.864759},{"c":11.875,"h":11.885,"l":11.86,"n":211,"o":11.875,"t":"2026-10-20T17:45:00Z","v":70934,"vw":11.877318},{"c":11.855,"h":11.8899,"l":11.855,"n":205,"o":11.875,"t":"2026-10-20T18:00:00Z","v":98048,"vw":11.875968},{"c":11.845,"h":11.865,"l":11.83,"n":269,"o":11.86,"t":"2026-10-20T18:15:00Z","v":173401,"vw":11.846118},{"c":11.8342,"h":11.85,"l":11.8335,"n":200,"o":11.845,"t":"2026-10-20T18:30:00Z","v":147216,"vw":11.841636},{"c":11.8301,"h":11.8499,"l":11.83,"n":191,"o":11.84,"t":"2026-10-20T18:45:00Z","v":101057,"vw":11.8402},{"c":11.8399,"h":11.8499,"l":11.825,"n":306,"o":11.835,"t":"2026-10-20T19:00:00Z","v":179598,"vw":11.838188},{"c":11.83,"h":11.851,"l":11.82,"n":172,"o":11.84,"t":"2026-10-20T19:15:00Z","v":119097,"vw":11.841767},{"c":11.845,"h":11.845,"l":11.815,"n":334,"o":11.825,"t":"2026-10-20T19:30:00Z","v":233741,"vw":11.825268},{"c":11.83,"h":11.85,"l":11.82,"n":374,"o":11.84,"t":"2026-10-20T19:45:00Z","v":172531,"vw":11.831973},{"c":11.93,"h":11.93,"l":11.82,"n":9,"o":11.82,"t":"2026-10-20T20:00:00Z","v":12718,"vw":11.913462},{"c":11.82,"h":11.82,"l":11.82,"n":3,"o":11.82,"t":"2026-10-20T21:45:00Z","v":407,"vw":11.82},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-21T10:30:00Z","v":600,"vw":11.85},{"c":11.825,"h":11.8525,"l":11.77,"n":388,"o":11.85,"t":"2026-10-21T13:30:00Z","v":69643,"vw":11.817614},{"c":11.82,"h":11.835,"l":11.81,"n":319,"o":11.82,"t":"2026-10-21T13:45:00Z","v":66031,"vw":11.818543},{"c":11.78,"h":11.825,"l":11.755,"n":334,"o":11.825,"t":"2026-10-21T14:00:00Z","v":67388,"vw":11.785003},{"c":11.76,"h":11.7856,"l":11.76,"n":188,"o":11.7856,"t":"2026-10-21T14:15:00Z","v":39193,"vw":11.772134},{"c":11.7918,"h":11.8,"l":11.76,"n":231,"o":11.76,"t":"2026-10-21T14:30:00Z","v":73122,"vw":11.787498},{"c":11.775,"h":11.8,"l":11.77,"n":223,"o":11.795,"t":"2026-10-21T14:45:00Z","v":112132,"vw":11.781785},{"c":11.775,"h":11.785,"l":11.76,"n":392,"o":11.77,"t":"2026-10-21T15:00:00Z","v":154629,"vw":11.773378},{"c":11.795,"h":11.795,"l":11.76,"n":321,"o":11.775,"t":"2026-10-21T15:15:00Z","v":124064,"vw":11.77763},{"c":11.785,"h":11.8076,"l":11.785,"n":418,"o":11.8,"t":"2026-10-21T15:30:00Z","v":155470,"vw":11.796295},{"c":11.815,"h":11.82,"l":11.7899,"n":185,"o":11.7899,"t":"2026-10-21T15:45:00Z","v":86897,"vw":11.801188},{"c":11.81,"h":11.815,"l":11.795,"n":262,"o":11.815,"t":"2026-10-21T16:00:00Z","v":93946,"vw":11.806675},{"c":11.835,"h":11.8386,"l":11.805,"n":185,"o":11.805,"t":"2026-10-21T16:15:00Z","v":118287,"vw":11.816203},{"c":11.835,"h":11.86,"l":11.82,"n":327,"o":11.8351,"t":"2026-10-21T16:30:00Z","v":139113,"vw":11.834494},{"c":11.8144,"h":11.845,"l":11.8144,"n":121,"o":11.84,"t":"2026-10-21T16:45:00Z","v":72765,"vw":11.827296},{"c":11.815,"h":11.8275,"l":11.8128,"n":184,"o":11.82,"t":"2026-10-21T17:00:00Z","v":64937,"vw":11.816982},{"c":11.815,"h":11.82,"l":11.805,"n":186,"o":11.815,"t":"2026-10-21T17:15:00Z","v":91369,"vw":11.810053},{"c":11.825,"h":11.825,"l":11.81,"n":216,"o":11.815,"t":"2026-10-21T17:30:00Z","v":51931,"vw":11.82027},{"c":11.815,"h":11.835,"l":11.815,"n":220,"o":11.8201,"t":"2026-10-21T17:45:00Z","v":153540,"vw":11.821826},{"c":11.805,"h":11.815,"l":11.8,"n":158,"o":11.815,"t":"2026-10-21T18:00:00Z","v":37116,"vw":11.808433},{"c":11.7799,"h":11.81,"l":11.77,"n":197,"o":11.805,"t":"2026-10-21T18:15:00Z","v":130194,"vw":11.7813},{"c":11.795,"h":11.8,"l":11.7799,"n":132,"o":11.78,"t":"2026-10-21T18:30:00Z","v":83989,"vw":11.791893},{"c":11.75,"h":11.795,"l":11.75,"n":246,"o":11.795,"t":"2026-10-21T18:45:00Z","v":121790,"vw":11.772697},{"c":11.735,"h":11.75,"l":11.7299,"n":313,"o":11.74,"t":"2026-10-21T19:00:00Z","v":126088,"vw":11.73644},{"c":11.77,"h":11.78,"l":11.7399,"n":219,"o":11.74,"t":"2026-10-21T19:15:00Z","v":200131,"vw":11.76849},{"c":11.765,"h":11.77,"l":11.7513,"n":358,"o":11.76,"t":"2026-10-21T19:30:00Z","v":328880,"vw":11.765935},{"c":11.79,"h":11.79,"l":11.76,"n":364,"o":11.765,"t":"2026-10-21T19:45:00Z","v":97735,"vw":11.771116},{"c":11.79,"h":11.79,"l":11.79,"n":9,"o":11.79,"t":"2026-10-21T20:00:00Z","v":10100,"vw":11.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19783066394580812,"strike":19.33636614241037,"iv":1.1380213192195359,"gamma":0.057638285620836865,"theta":-0.013279971172049307,"vega":0.00574702397128223,"rho":0.0007753621594247686,"breakevenPct":65.68445128376743},{"delta":0.15,"premium":0.425,"strike":25.924833496468896,"iv":2.0670253362343263,"gamma":0.03356900249142832,"theta":-0.02747253556323447,"vega":0.00783540318944375,"rho":0.0010801634392577186,"breakevenPct":123.49307460957506},{"delta":0.2,"premium":0.425,"strike":17.600076032282413,"iv":1.3447469926314781,"gamma":0.06210106393118519,"theta":-0.021549455521780888,"vega":0.009406226283473623,"rho":0.0015488137844166458,"breakevenPct":52.88444471825628},{"delta":0.25,"premium":0.38575008682161543,"strike":16.018752170540385,"iv":1.0677597860277457,"gamma":0.15637658772274868,"theta":-0.017878707688629886,"vega":0.010308305673602162,"rho":0.002022530594422256,"breakevenPct":39.13912007940631},{"delta":0.3,"premium":0.3398727118510097,"strike":14.871817796275241,"iv":0.8266275622188635,"gamma":0.2610947072846902,"theta":-0.014357035271991081,"vega":0.011125118771914813,"rho":0.002497368677471592,"breakevenPct":29.021972079103083},{"delta":0.35,"premium":0.2939953368804039,"strike":13.724883422010098,"iv":0.5854953384099811,"gamma":0.3658128268466318,"theta":-0.010835362855352276,"vega":0.011941931870227462,"rho":0.002972206760520928,"breakevenPct":18.90482407879986},{"delta":0.4,"premium":0.24811796190979815,"strike":12.577949047744953,"iv":0.3443631146010987,"gamma":0.47053094640857346,"theta":-0.007313690438713468,"vega":0.012758744968540115,"rho":0.003447044843570265,"breakevenPct":8.787676078496624},{"delta":0.45,"premium":0.2651509118448583,"strike":11.940517167637248,"iv":0.22543303265139425,"gamma":0.5083869126394759,"theta":-0.005483232746784087,"vega":0.012862796699873695,"rho":0.003897139146978568,"breakevenPct":3.5255986385250706},{"delta":0.5,"premium":0.34608526780548315,"strike":11.82061441806595,"iv":0.23063024929451076,"gamma":0.4783273878256722,"theta":-0.0053706329575459325,"vega":0.012242858313862261,"rho":0.00432209986044246,"breakevenPct":3.1950779123955444},{"delta":0.55,"premium":0.42701962376610814,"strike":11.700711668494655,"iv":0.23582746593762724,"gamma":0.44826786301186855,"theta":-0.005258033168307777,"vega":0.011622919927850825,"rho":0.004747060573906351,"breakevenPct":2.8645571862660177},{"delta":0.6,"premium":0.507953979726733,"strike":11.580808918923358,"iv":0.24102468258074372,"gamma":0.4182083381980649,"theta":-0.0051454333790696225,"vega":0.011002981541839391,"rho":0.005172021287370242,"breakevenPct":2.5340364601364915},{"delta":0.65,"premium":0.588888335687358,"strike":11.460906169352063,"iv":0.24622189922386023,"gamma":0.3881488133842612,"theta":-0.005032833589831467,"vega":0.010383043155827956,"rho":0.0055969820008341335,"breakevenPct":2.203515734006965},{"delta":0.7,"premium":0.6698226916479828,"strike":11.341003419780765,"iv":0.2514191158669767,"gamma":0.35808928857045763,"theta":-0.0049202338005933125,"vega":0.009763104769816521,"rho":0.006021942714298024,"breakevenPct":1.8729950078774389},{"delta":0.75,"premium":0.7507570476086077,"strike":11.22110067020947,"iv":0.2566163325100932,"gamma":0.32802976375665394,"theta":-0.004807634011355158,"vega":0.009143166383805086,"rho":0.006446903427761916,"breakevenPct":1.542474281747912},{"delta":0.8,"premium":0.8316914035692327,"strike":11.101197920638175,"iv":0.2618135491532097,"gamma":0.29797023894285024,"theta":-0.004695034222117003,"vega":0.008523227997793651,"rho":0.006871864141225807,"breakevenPct":1.2119535556183854},{"delta":0.85,"premium":1.1309970384995072,"strike":10.769002961500492,"iv":0.31932931885488663,"gamma":0.2543589338598223,"theta":-0.004784797630799606,"vega":0.00767660414610069,"rho":0.007124387613409693,"breakevenPct":0.9329940627650654},{"delta":0.9,"premium":2.6117472852912154,"strike":9.288252714708785,"iv":0.6599018756169797,"gamma":0.13742902270483703,"theta":-0.005969397828232972,"vega":0.005603553800592298,"rho":0.006443981395591504,"breakevenPct":0.9329940627650654}],"put":[{"delta":0.1,"premium":0.425,"strike":6.624631709167047,"iv":2.059556433980011,"gamma":0.025726747782276294,"theta":-0.0201040804758829,"vega":0.0058884223816254525,"rho":-0.0013170012406762436,"breakevenPct":47.416185672883394},{"delta":0.15,"premium":0.425,"strike":8.506566259651178,"iv":1.3696867559033832,"gamma":0.0517234754339315,"theta":-0.01761378281136724,"vega":0.007814885151945578,"rho":-0.0018081266213541662,"breakevenPct":31.454060562755057},{"delta":0.2,"premium":0.4229656783394234,"strike":9.24411859926919,"iv":1.1275438104331834,"gamma":0.09842703793609678,"theta":-0.01578563793000413,"vega":0.008770761077287342,"rho":-0.00230259149398442,"breakevenPct":25.181060891180948},{"delta":0.25,"premium":0.41991497717850107,"strike":9.610202738579872,"iv":1.0081968643076278,"gamma":0.15367052386382035,"theta":-0.014273199310184243,"vega":0.009332562209422392,"rho":-0.002797951660259141,"breakevenPct":22.050146213728837},{"delta":0.3,"premium":0.41686427601757875,"strike":9.976286877890553,"iv":0.888849918182072,"gamma":0.20891400979154395,"theta":-0.012760760690364352,"vega":0.009894363341557442,"rho":-0.0032933118265338623,"breakevenPct":18.919231536276726},{"delta":0.35,"premium":0.4138135748566564,"strike":10.342371017201234,"iv":0.7695029720565163,"gamma":0.2641574957192675,"theta":-0.011248322070544464,"vega":0.010456164473692492,"rho":-0.003788671992808583,"breakevenPct":15.788316858824619},{"delta":0.4,"premium":0.41076287369573405,"strike":10.708455156511915,"iv":0.6501560259309606,"gamma":0.31940098164699116,"theta":-0.009735883450724573,"vega":0.011017965605827542,"rho":-0.004284032159083305,"breakevenPct":12.657402181372504},{"delta":0.45,"premium":0.4077121725348117,"strike":11.074539295822596,"iv":0.5308090798054048,"gamma":0.37464446757471476,"theta":-0.008223444830904683,"vega":0.011579766737962592,"rho":-0.004779392325358026,"breakevenPct":9.526487503920393},{"delta":0.5,"premium":0.40466147137388936,"strike":11.44062343513328,"iv":0.4114621336798492,"gamma":0.4298879535024383,"theta":-0.006711006211084794,"vega":0.012141567870097642,"rho":-0.005274752491632747,"breakevenPct":6.395572826468282},{"delta":0.55,"premium":0.40161077021296704,"strike":11.80670757444396,"iv":0.29211518755429333,"gamma":0.48513143943016196,"theta":-0.005198567591264903,"vega":0.012703369002232692,"rho":-0.005770112657907469,"breakevenPct":3.2646581490161672},{"delta":0.6,"premium":0.5416153097632174,"strike":12.15309763217645,"iv":0.24775494648070057,"gamma":0.48440003243593904,"theta":-0.004361725591955887,"vega":0.012502432695426533,"rho":-0.006362003386288557,"breakevenPct":1.5141448480641702},{"delta":0.65,"premium":0.8416477457022381,"strike":12.477457022380797,"iv":0.28727813817710024,"gamma":0.42105264352903016,"theta":-0.0042806357444048005,"vega":0.011448264677262406,"rho":-0.007061877455331009,"breakevenPct":1.3078093581122952},{"delta":0.7,"premium":1.141680181641258,"strike":12.801816412585143,"iv":0.32680132987349975,"gamma":0.35770525462212144,"theta":-0.004199545896853714,"vega":0.010394096659098281,"rho":-0.00776175152437346,"breakevenPct":1.1014738681604206},{"delta":0.75,"premium":1.4417126175802788,"strike":13.12617580278949,"iv":0.3663245215698994,"gamma":0.2943578657152125,"theta":-0.0041184560493026275,"vega":0.009339928640934156,"rho":-0.008461625593415912,"breakevenPct":0.8951383782085456},{"delta":0.8,"premium":1.7417450535192995,"strike":13.450535192993836,"iv":0.4058477132662991,"gamma":0.2310104768083036,"theta":-0.0040373662017515405,"vega":0.00828576062277003,"rho":-0.009161499662458364,"breakevenPct":0.6888028882566706},{"delta":0.85,"premium":2.04177748945832,"strike":13.774894583198183,"iv":0.4453709049626986,"gamma":0.16766308790139484,"theta":-0.0039562763542004544,"vega":0.007231592604605904,"rho":-0.009861373731500814,"breakevenPct":0.482467398304796},{"delta":0.9,"premium":3.100000000000003,"strike":14.850000000000003,"iv":0.5892500000000005,"gamma":0.09071999999999987,"theta":-0.004410000000000002,"vega":0.005819999999999997,"rho":-0.011174885402571232,"breakevenPct":0.3392705682781947}]},"raw":{"call":[{"delta":0.1,"premium":0.19783066394580812,"strike":19.33636614241037,"iv":1.1380213192195359,"gamma":0.057638285620836865,"theta":-0.013279971172049307,"vega":0.00574702397128223,"rho":0.0007753621594247686,"breakevenPct":65.68445128376743},{"delta":0.15,"premium":0.425,"strike":25.924833496468896,"iv":2.0670253362343263,"gamma":0.03356900249142832,"theta":-0.02747253556323447,"vega":0.00783540318944375,"rho":0.0010801634392577186,"breakevenPct":123.49307460957506},{"delta":0.2,"premium":0.425,"strike":17.600076032282413,"iv":1.3447469926314781,"gamma":0.06210106393118519,"theta":-0.021549455521780888,"vega":0.009406226283473623,"rho":0.0015488137844166458,"breakevenPct":52.88444471825628},{"delta":0.25,"premium":0.38575008682161543,"strike":16.018752170540385,"iv":1.0677597860277457,"gamma":0.15637658772274868,"theta":-0.017878707688629886,"vega":0.010308305673602162,"rho":0.002022530594422256,"breakevenPct":39.13912007940631},{"delta":0.3,"premium":0.3398727118510097,"strike":14.871817796275241,"iv":0.8266275622188635,"gamma":0.2610947072846902,"theta":-0.014357035271991081,"vega":0.011125118771914813,"rho":0.002497368677471592,"breakevenPct":29.021972079103083},{"delta":0.35,"premium":0.2939953368804039,"strike":13.724883422010098,"iv":0.5854953384099811,"gamma":0.3658128268466318,"theta":-0.010835362855352276,"vega":0.011941931870227462,"rho":0.002972206760520928,"breakevenPct":18.90482407879986},{"delta":0.4,"premium":0.24811796190979815,"strike":12.577949047744953,"iv":0.3443631146010987,"gamma":0.47053094640857346,"theta":-0.007313690438713468,"vega":0.012758744968540115,"rho":0.003447044843570265,"breakevenPct":8.787676078496624},{"delta":0.45,"premium":0.2651509118448583,"strike":11.940517167637248,"iv":0.22543303265139425,"gamma":0.5083869126394759,"theta":-0.005483232746784087,"vega":0.012862796699873695,"rho":0.003897139146978568,"breakevenPct":3.5255986385250706},{"delta":0.5,"premium":0.34608526780548315,"strike":11.82061441806595,"iv":0.23063024929451076,"gamma":0.4783273878256722,"theta":-0.0053706329575459325,"vega":0.012242858313862261,"rho":0.00432209986044246,"breakevenPct":3.1950779123955444},{"delta":0.55,"premium":0.42701962376610814,"strike":11.700711668494655,"iv":0.23582746593762724,"gamma":0.44826786301186855,"theta":-0.005258033168307777,"vega":0.011622919927850825,"rho":0.004747060573906351,"breakevenPct":2.8645571862660177},{"delta":0.6,"premium":0.507953979726733,"strike":11.580808918923358,"iv":0.24102468258074372,"gamma":0.4182083381980649,"theta":-0.0051454333790696225,"vega":0.011002981541839391,"rho":0.005172021287370242,"breakevenPct":2.5340364601364915},{"delta":0.65,"premium":0.588888335687358,"strike":11.460906169352063,"iv":0.24622189922386023,"gamma":0.3881488133842612,"theta":-0.005032833589831467,"vega":0.010383043155827956,"rho":0.0055969820008341335,"breakevenPct":2.203515734006965},{"delta":0.7,"premium":0.6698226916479828,"strike":11.341003419780765,"iv":0.2514191158669767,"gamma":0.35808928857045763,"theta":-0.0049202338005933125,"vega":0.009763104769816521,"rho":0.006021942714298024,"breakevenPct":1.8729950078774389},{"delta":0.75,"premium":0.7507570476086077,"strike":11.22110067020947,"iv":0.2566163325100932,"gamma":0.32802976375665394,"theta":-0.004807634011355158,"vega":0.009143166383805086,"rho":0.006446903427761916,"breakevenPct":1.542474281747912},{"delta":0.8,"premium":0.8316914035692327,"strike":11.101197920638175,"iv":0.2618135491532097,"gamma":0.29797023894285024,"theta":-0.004695034222117003,"vega":0.008523227997793651,"rho":0.006871864141225807,"breakevenPct":1.2119535556183854},{"delta":0.85,"premium":1.1309970384995072,"strike":10.769002961500492,"iv":0.31932931885488663,"gamma":0.2543589338598223,"theta":-0.004784797630799606,"vega":0.00767660414610069,"rho":0.007124387613409693,"breakevenPct":0.9329940627650654},{"delta":0.9,"premium":2.6117472852912154,"strike":9.288252714708785,"iv":0.6599018756169797,"gamma":0.13742902270483703,"theta":-0.005969397828232972,"vega":0.005603553800592298,"rho":0.006443981395591504,"breakevenPct":0.9329940627650654}],"put":[{"delta":0.1,"premium":0.425,"strike":6.624631709167047,"iv":2.059556433980011,"gamma":0.025726747782276294,"theta":-0.0201040804758829,"vega":0.0058884223816254525,"rho":-0.0013170012406762436,"breakevenPct":47.416185672883394},{"delta":0.15,"premium":0.425,"strike":8.506566259651178,"iv":1.3696867559033832,"gamma":0.0517234754339315,"theta":-0.01761378281136724,"vega":0.007814885151945578,"rho":-0.0018081266213541662,"breakevenPct":31.454060562755057},{"delta":0.2,"premium":0.4229656783394234,"strike":9.24411859926919,"iv":1.1275438104331834,"gamma":0.09842703793609678,"theta":-0.01578563793000413,"vega":0.008770761077287342,"rho":-0.00230259149398442,"breakevenPct":25.181060891180948},{"delta":0.25,"premium":0.41991497717850107,"strike":9.610202738579872,"iv":1.0081968643076278,"gamma":0.15367052386382035,"theta":-0.014273199310184243,"vega":0.009332562209422392,"rho":-0.002797951660259141,"breakevenPct":22.050146213728837},{"delta":0.3,"premium":0.41686427601757875,"strike":9.976286877890553,"iv":0.888849918182072,"gamma":0.20891400979154395,"theta":-0.012760760690364352,"vega":0.009894363341557442,"rho":-0.0032933118265338623,"breakevenPct":18.919231536276726},{"delta":0.35,"premium":0.4138135748566564,"strike":10.342371017201234,"iv":0.7695029720565163,"gamma":0.2641574957192675,"theta":-0.011248322070544464,"vega":0.010456164473692492,"rho":-0.003788671992808583,"breakevenPct":15.788316858824619},{"delta":0.4,"premium":0.41076287369573405,"strike":10.708455156511915,"iv":0.6501560259309606,"gamma":0.31940098164699116,"theta":-0.009735883450724573,"vega":0.011017965605827542,"rho":-0.004284032159083305,"breakevenPct":12.657402181372504},{"delta":0.45,"premium":0.4077121725348117,"strike":11.074539295822596,"iv":0.5308090798054048,"gamma":0.37464446757471476,"theta":-0.008223444830904683,"vega":0.011579766737962592,"rho":-0.004779392325358026,"breakevenPct":9.526487503920393},{"delta":0.5,"premium":0.40466147137388936,"strike":11.44062343513328,"iv":0.4114621336798492,"gamma":0.4298879535024383,"theta":-0.006711006211084794,"vega":0.012141567870097642,"rho":-0.005274752491632747,"breakevenPct":6.395572826468282},{"delta":0.55,"premium":0.40161077021296704,"strike":11.80670757444396,"iv":0.29211518755429333,"gamma":0.48513143943016196,"theta":-0.005198567591264903,"vega":0.012703369002232692,"rho":-0.005770112657907469,"breakevenPct":3.2646581490161672},{"delta":0.6,"premium":0.5416153097632174,"strike":12.15309763217645,"iv":0.24775494648070057,"gamma":0.48440003243593904,"theta":-0.004361725591955887,"vega":0.012502432695426533,"rho":-0.006362003386288557,"breakevenPct":1.5141448480641702},{"delta":0.65,"premium":0.8416477457022381,"strike":12.477457022380797,"iv":0.28727813817710024,"gamma":0.42105264352903016,"theta":-0.0042806357444048005,"vega":0.011448264677262406,"rho":-0.007061877455331009,"breakevenPct":1.3078093581122952},{"delta":0.7,"premium":1.141680181641258,"strike":12.801816412585143,"iv":0.32680132987349975,"gamma":0.35770525462212144,"theta":-0.004199545896853714,"vega":0.010394096659098281,"rho":-0.00776175152437346,"breakevenPct":1.1014738681604206},{"delta":0.75,"premium":1.4417126175802788,"strike":13.12617580278949,"iv":0.3663245215698994,"gamma":0.2943578657152125,"theta":-0.0041184560493026275,"vega":0.009339928640934156,"rho":-0.008461625593415912,"breakevenPct":0.8951383782085456},{"delta":0.8,"premium":1.7417450535192995,"strike":13.450535192993836,"iv":0.4058477132662991,"gamma":0.2310104768083036,"theta":-0.0040373662017515405,"vega":0.00828576062277003,"rho":-0.009161499662458364,"breakevenPct":0.6888028882566706},{"delta":0.85,"premium":2.04177748945832,"strike":13.774894583198183,"iv":0.4453709049626986,"gamma":0.16766308790139484,"theta":-0.0039562763542004544,"vega":0.007231592604605904,"rho":-0.009861373731500814,"breakevenPct":0.482467398304796},{"delta":0.9,"premium":3.100000000000003,"strike":14.850000000000003,"iv":0.5892500000000005,"gamma":0.09071999999999987,"theta":-0.004410000000000002,"vega":0.005819999999999997,"rho":-0.011174885402571232,"breakevenPct":0.3392705682781947}]}},"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"}}