{"symbol":"GOOD","url":"https://intraalpha.com/companies/GOOD","capturedAt":"2026-10-23T03:17:39.055Z","state":"ready","quote":{"symbol":"GOOD","last_price":12.0521,"prev_close":11.63,"regular_close":12,"change":0.4221,"change_pct":3.6294,"regular_change":0.37,"regular_change_pct":3.1814,"extended_change":0.0521,"extended_change_pct":0.4342,"bid":11.55,"ask":12.07,"bid_size":300,"ask_size":100,"volume":547455,"vwap":11.935447,"open":11.75,"high":12.04,"low":11.64,"close":12,"trade_count":7211,"last_trade_at":"2026-10-22T23:58:45.753748415Z","last_quote_at":"2026-10-22T23:56:05.155664984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:36.859588437-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GOOD","fetched_at":"2026-10-23T03:17:38.662978+00:00","name":"Gladstone Commercial Corporation","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - DIVERSIFIED","country":"USA","description":"Gladstone Commercial Corporation is a real estate investment trust focused on acquiring, owning and operating net leased office and industrial properties in the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":567843000,"ebitda":121440000,"pe_ratio":46.52,"peg_ratio":39.84,"book_value":3.251,"dividend_per_share":1.2,"dividend_yield":0.1,"eps":0.25,"revenue_ttm":170200000,"gross_profit_ttm":134627000,"profit_margin":0.145,"operating_margin_ttm":0.404,"return_on_assets_ttm":0.0338,"return_on_equity_ttm":0.0734,"quarterly_earnings_growth":2.36,"quarterly_revenue_growth":0.113,"analyst_target_price":14.12,"analyst_number":null,"beta":1.069,"fifty_two_week_high":13.16,"fifty_two_week_low":9.59,"fifty_day_ma":12.76,"two_hundred_day_ma":12.37,"shares_outstanding":48407500,"forward_pe":60.98,"price_to_sales":3.336,"price_to_book":3.928,"ev_to_revenue":8.62,"ev_to_ebitda":11.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:38.662978+00:00"},"optionObservedAt":"2026-10-22T19:55:15.952Z","bars":[{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-16T11:30:00Z","v":950,"vw":12.7},{"c":12.6475,"h":12.72,"l":12.6475,"n":92,"o":12.72,"t":"2026-10-16T13:30:00Z","v":12633,"vw":12.709877},{"c":12.69,"h":12.69,"l":12.645,"n":59,"o":12.645,"t":"2026-10-16T13:35:00Z","v":3137,"vw":12.675962},{"c":12.655,"h":12.66,"l":12.65,"n":18,"o":12.66,"t":"2026-10-16T13:40:00Z","v":1133,"vw":12.656006},{"c":12.66,"h":12.66,"l":12.63,"n":60,"o":12.64,"t":"2026-10-16T13:45:00Z","v":2448,"vw":12.643125},{"c":12.67,"h":12.685,"l":12.67,"n":15,"o":12.67,"t":"2026-10-16T13:50:00Z","v":1881,"vw":12.671118},{"c":12.69,"h":12.69,"l":12.69,"n":17,"o":12.69,"t":"2026-10-16T13:55:00Z","v":525,"vw":12.69},{"c":12.7,"h":12.7,"l":12.674,"n":48,"o":12.68,"t":"2026-10-16T14:00:00Z","v":4688,"vw":12.687971},{"c":12.715,"h":12.715,"l":12.7,"n":41,"o":12.7,"t":"2026-10-16T14:05:00Z","v":1948,"vw":12.707143},{"c":12.725,"h":12.725,"l":12.715,"n":43,"o":12.715,"t":"2026-10-16T14:10:00Z","v":2561,"vw":12.722353},{"c":12.7,"h":12.7291,"l":12.7,"n":28,"o":12.7291,"t":"2026-10-16T14:15:00Z","v":1302,"vw":12.715059},{"c":12.7,"h":12.71,"l":12.7,"n":37,"o":12.71,"t":"2026-10-16T14:20:00Z","v":2309,"vw":12.708421},{"c":12.71,"h":12.71,"l":12.71,"n":15,"o":12.71,"t":"2026-10-16T14:25:00Z","v":581,"vw":12.71},{"c":12.71,"h":12.7289,"l":12.71,"n":32,"o":12.72,"t":"2026-10-16T14:30:00Z","v":1763,"vw":12.719664},{"c":12.72,"h":12.72,"l":12.71,"n":27,"o":12.71,"t":"2026-10-16T14:35:00Z","v":1147,"vw":12.715571},{"c":12.7,"h":12.71,"l":12.7,"n":28,"o":12.71,"t":"2026-10-16T14:40:00Z","v":975,"vw":12.707921},{"c":12.6824,"h":12.6824,"l":12.68,"n":27,"o":12.68,"t":"2026-10-16T14:45:00Z","v":1558,"vw":12.681613},{"c":12.71,"h":12.71,"l":12.6888,"n":61,"o":12.6888,"t":"2026-10-16T14:50:00Z","v":5154,"vw":12.700064},{"c":12.7,"h":12.7,"l":12.7,"n":13,"o":12.7,"t":"2026-10-16T14:55:00Z","v":1070,"vw":12.7},{"c":12.72,"h":12.72,"l":12.71,"n":13,"o":12.71,"t":"2026-10-16T15:00:00Z","v":502,"vw":12.7125},{"c":12.76,"h":12.76,"l":12.73,"n":56,"o":12.73,"t":"2026-10-16T15:05:00Z","v":10978,"vw":12.748462},{"c":12.77,"h":12.77,"l":12.755,"n":70,"o":12.77,"t":"2026-10-16T15:10:00Z","v":3307,"vw":12.762381},{"c":12.755,"h":12.765,"l":12.7511,"n":20,"o":12.765,"t":"2026-10-16T15:15:00Z","v":903,"vw":12.755863},{"c":12.78,"h":12.78,"l":12.775,"n":24,"o":12.775,"t":"2026-10-16T15:20:00Z","v":913,"vw":12.777078},{"c":12.775,"h":12.79,"l":12.775,"n":35,"o":12.785,"t":"2026-10-16T15:25:00Z","v":1942,"vw":12.783637},{"c":12.769,"h":12.77,"l":12.764,"n":9,"o":12.77,"t":"2026-10-16T15:30:00Z","v":747,"vw":12.765571},{"c":12.765,"h":12.7788,"l":12.765,"n":46,"o":12.77,"t":"2026-10-16T15:35:00Z","v":2360,"vw":12.771352},{"c":12.7201,"h":12.76,"l":12.7201,"n":48,"o":12.76,"t":"2026-10-16T15:40:00Z","v":2280,"vw":12.735596},{"c":12.7,"h":12.72,"l":12.7,"n":51,"o":12.72,"t":"2026-10-16T15:45:00Z","v":1869,"vw":12.706818},{"c":12.695,"h":12.695,"l":12.695,"n":23,"o":12.695,"t":"2026-10-16T15:50:00Z","v":937,"vw":12.695},{"c":12.7,"h":12.705,"l":12.7,"n":37,"o":12.7,"t":"2026-10-16T15:55:00Z","v":1230,"vw":12.70177},{"c":12.68,"h":12.69,"l":12.675,"n":36,"o":12.69,"t":"2026-10-16T16:00:00Z","v":1229,"vw":12.680625},{"c":12.68,"h":12.68,"l":12.68,"n":13,"o":12.68,"t":"2026-10-16T16:05:00Z","v":328,"vw":12.68},{"c":12.665,"h":12.67,"l":12.65,"n":66,"o":12.67,"t":"2026-10-16T16:10:00Z","v":4202,"vw":12.655836},{"c":12.665,"h":12.67,"l":12.665,"n":27,"o":12.67,"t":"2026-10-16T16:15:00Z","v":1402,"vw":12.667693},{"c":12.66,"h":12.6786,"l":12.66,"n":53,"o":12.665,"t":"2026-10-16T16:20:00Z","v":5386,"vw":12.665888},{"c":12.6612,"h":12.6612,"l":12.6612,"n":3,"o":12.6612,"t":"2026-10-16T16:25:00Z","v":156,"vw":12.6612},{"c":12.655,"h":12.66,"l":12.65,"n":35,"o":12.66,"t":"2026-10-16T16:30:00Z","v":2133,"vw":12.655236},{"c":12.63,"h":12.655,"l":12.63,"n":54,"o":12.655,"t":"2026-10-16T16:35:00Z","v":3830,"vw":12.644423},{"c":12.6301,"h":12.6301,"l":12.6282,"n":44,"o":12.63,"t":"2026-10-16T16:40:00Z","v":3846,"vw":12.629299},{"c":12.625,"h":12.635,"l":12.625,"n":34,"o":12.63,"t":"2026-10-16T16:45:00Z","v":1518,"vw":12.629444},{"c":12.65,"h":12.65,"l":12.615,"n":49,"o":12.62,"t":"2026-10-16T16:50:00Z","v":3694,"vw":12.633395},{"c":12.645,"h":12.65,"l":12.645,"n":17,"o":12.65,"t":"2026-10-16T16:55:00Z","v":985,"vw":12.646831},{"c":12.64,"h":12.655,"l":12.64,"n":34,"o":12.645,"t":"2026-10-16T17:00:00Z","v":1504,"vw":12.649091},{"c":12.64,"h":12.64,"l":12.64,"n":5,"o":12.64,"t":"2026-10-16T17:05:00Z","v":180,"vw":12.64},{"c":12.635,"h":12.635,"l":12.635,"n":20,"o":12.635,"t":"2026-10-16T17:10:00Z","v":572,"vw":12.635},{"c":12.635,"h":12.64,"l":12.635,"n":27,"o":12.64,"t":"2026-10-16T17:15:00Z","v":1916,"vw":12.637062},{"c":12.5891,"h":12.63,"l":12.5891,"n":103,"o":12.63,"t":"2026-10-16T17:20:00Z","v":6112,"vw":12.60412},{"c":12.5799,"h":12.585,"l":12.5799,"n":20,"o":12.585,"t":"2026-10-16T17:25:00Z","v":1067,"vw":12.580545},{"c":12.58,"h":12.58,"l":12.58,"n":44,"o":12.58,"t":"2026-10-16T17:30:00Z","v":2193,"vw":12.58},{"c":12.565,"h":12.59,"l":12.565,"n":43,"o":12.59,"t":"2026-10-16T17:35:00Z","v":1977,"vw":12.579905},{"c":12.57,"h":12.57,"l":12.565,"n":39,"o":12.57,"t":"2026-10-16T17:40:00Z","v":1957,"vw":12.569087},{"c":12.58,"h":12.58,"l":12.575,"n":49,"o":12.575,"t":"2026-10-16T17:45:00Z","v":2157,"vw":12.578438},{"c":12.545,"h":12.57,"l":12.545,"n":101,"o":12.57,"t":"2026-10-16T17:50:00Z","v":6285,"vw":12.554283},{"c":12.5301,"h":12.541,"l":12.5301,"n":27,"o":12.541,"t":"2026-10-16T17:55:00Z","v":2845,"vw":12.534901},{"c":12.53,"h":12.54,"l":12.53,"n":102,"o":12.53,"t":"2026-10-16T18:00:00Z","v":11649,"vw":12.535211},{"c":12.53,"h":12.535,"l":12.525,"n":73,"o":12.525,"t":"2026-10-16T18:05:00Z","v":4903,"vw":12.53045},{"c":12.515,"h":12.52,"l":12.515,"n":28,"o":12.52,"t":"2026-10-16T18:10:00Z","v":1368,"vw":12.519298},{"c":12.515,"h":12.52,"l":12.515,"n":31,"o":12.52,"t":"2026-10-16T18:15:00Z","v":1119,"vw":12.519},{"c":12.535,"h":12.54,"l":12.515,"n":47,"o":12.515,"t":"2026-10-16T18:20:00Z","v":10396,"vw":12.536324},{"c":12.545,"h":12.55,"l":12.545,"n":53,"o":12.5491,"t":"2026-10-16T18:30:00Z","v":1593,"vw":12.54844},{"c":12.55,"h":12.55,"l":12.55,"n":41,"o":12.55,"t":"2026-10-16T18:40:00Z","v":1907,"vw":12.55},{"c":12.54,"h":12.54,"l":12.54,"n":39,"o":12.54,"t":"2026-10-16T18:45:00Z","v":2148,"vw":12.54},{"c":12.56,"h":12.56,"l":12.535,"n":28,"o":12.535,"t":"2026-10-16T18:50:00Z","v":1298,"vw":12.5425},{"c":12.555,"h":12.56,"l":12.5501,"n":45,"o":12.555,"t":"2026-10-16T18:55:00Z","v":4367,"vw":12.55552},{"c":12.565,"h":12.565,"l":12.555,"n":42,"o":12.56,"t":"2026-10-16T19:00:00Z","v":1810,"vw":12.558567},{"c":12.56,"h":12.56,"l":12.56,"n":48,"o":12.56,"t":"2026-10-16T19:05:00Z","v":1681,"vw":12.56},{"c":12.56,"h":12.5699,"l":12.56,"n":33,"o":12.56,"t":"2026-10-16T19:10:00Z","v":1408,"vw":12.562952},{"c":12.56,"h":12.565,"l":12.56,"n":55,"o":12.56,"t":"2026-10-16T19:15:00Z","v":2478,"vw":12.560333},{"c":12.565,"h":12.565,"l":12.555,"n":46,"o":12.555,"t":"2026-10-16T19:20:00Z","v":4028,"vw":12.56},{"c":12.555,"h":12.565,"l":12.555,"n":73,"o":12.565,"t":"2026-10-16T19:25:00Z","v":3310,"vw":12.559744},{"c":12.545,"h":12.565,"l":12.545,"n":85,"o":12.56,"t":"2026-10-16T19:30:00Z","v":4880,"vw":12.556465},{"c":12.535,"h":12.54,"l":12.525,"n":61,"o":12.54,"t":"2026-10-16T19:35:00Z","v":4718,"vw":12.534872},{"c":12.525,"h":12.54,"l":12.525,"n":114,"o":12.535,"t":"2026-10-16T19:40:00Z","v":7030,"vw":12.533953},{"c":12.51,"h":12.52,"l":12.505,"n":100,"o":12.52,"t":"2026-10-16T19:45:00Z","v":5920,"vw":12.511737},{"c":12.47,"h":12.51,"l":12.47,"n":255,"o":12.51,"t":"2026-10-16T19:50:00Z","v":35747,"vw":12.494219},{"c":12.475,"h":12.485,"l":12.45,"n":596,"o":12.46,"t":"2026-10-16T19:55:00Z","v":38643,"vw":12.474038},{"c":12.47,"h":12.47,"l":12.47,"n":17,"o":12.47,"t":"2026-10-16T20:00:00Z","v":75057,"vw":12.47},{"c":12.47,"h":12.5,"l":12.47,"n":4,"o":12.49,"t":"2026-10-16T20:40:00Z","v":2166,"vw":12.482004},{"c":12.51,"h":12.65,"l":12.51,"n":4,"o":12.58,"t":"2026-10-19T08:55:00Z","v":1200,"vw":12.58035},{"c":12.56,"h":12.56,"l":12.56,"n":4,"o":12.56,"t":"2026-10-19T09:05:00Z","v":868,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-19T09:15:00Z","v":559,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":11,"o":12.56,"t":"2026-10-19T11:05:00Z","v":1760,"vw":12.56},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-19T12:00:00Z","v":306,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-19T13:25:00Z","v":330,"vw":12.51},{"c":12.4,"h":12.51,"l":12.39,"n":180,"o":12.51,"t":"2026-10-19T13:30:00Z","v":17099,"vw":12.488934},{"c":12.4104,"h":12.4192,"l":12.389,"n":21,"o":12.4,"t":"2026-10-19T13:35:00Z","v":4706,"vw":12.399821},{"c":12.39,"h":12.4013,"l":12.38,"n":58,"o":12.4013,"t":"2026-10-19T13:40:00Z","v":5989,"vw":12.393663},{"c":12.39,"h":12.41,"l":12.38,"n":34,"o":12.39,"t":"2026-10-19T13:45:00Z","v":3878,"vw":12.388687},{"c":12.3163,"h":12.38,"l":12.3,"n":93,"o":12.38,"t":"2026-10-19T13:50:00Z","v":6624,"vw":12.331774},{"c":12.31,"h":12.3126,"l":12.283,"n":60,"o":12.3126,"t":"2026-10-19T13:55:00Z","v":4305,"vw":12.295103},{"c":12.3,"h":12.31,"l":12.29,"n":97,"o":12.31,"t":"2026-10-19T14:00:00Z","v":3050,"vw":12.30264},{"c":12.33,"h":12.34,"l":12.305,"n":76,"o":12.305,"t":"2026-10-19T14:05:00Z","v":8637,"vw":12.32418},{"c":12.3,"h":12.325,"l":12.3,"n":74,"o":12.325,"t":"2026-10-19T14:10:00Z","v":5964,"vw":12.318275},{"c":12.305,"h":12.32,"l":12.3,"n":82,"o":12.3,"t":"2026-10-19T14:15:00Z","v":4599,"vw":12.317492},{"c":12.3,"h":12.3,"l":12.295,"n":56,"o":12.3,"t":"2026-10-19T14:20:00Z","v":3651,"vw":12.299437},{"c":12.2701,"h":12.29,"l":12.2701,"n":106,"o":12.285,"t":"2026-10-19T14:25:00Z","v":8494,"vw":12.280448},{"c":12.25,"h":12.275,"l":12.25,"n":57,"o":12.275,"t":"2026-10-19T14:30:00Z","v":1844,"vw":12.2615},{"c":12.27,"h":12.285,"l":12.255,"n":76,"o":12.255,"t":"2026-10-19T14:35:00Z","v":4950,"vw":12.268298},{"c":12.21,"h":12.26,"l":12.21,"n":90,"o":12.26,"t":"2026-10-19T14:40:00Z","v":10342,"vw":12.22249},{"c":12.195,"h":12.2087,"l":12.19,"n":92,"o":12.2,"t":"2026-10-19T14:45:00Z","v":3867,"vw":12.196919},{"c":12.18,"h":12.19,"l":12.18,"n":47,"o":12.19,"t":"2026-10-19T14:50:00Z","v":2275,"vw":12.18625},{"c":12.179,"h":12.18,"l":12.17,"n":57,"o":12.175,"t":"2026-10-19T14:55:00Z","v":2331,"vw":12.174563},{"c":12.2,"h":12.2,"l":12.175,"n":91,"o":12.1792,"t":"2026-10-19T15:00:00Z","v":4546,"vw":12.184941},{"c":12.21,"h":12.21,"l":12.185,"n":83,"o":12.2,"t":"2026-10-19T15:05:00Z","v":5496,"vw":12.200531},{"c":12.24,"h":12.24,"l":12.2,"n":63,"o":12.21,"t":"2026-10-19T15:10:00Z","v":4039,"vw":12.214735},{"c":12.215,"h":12.2399,"l":12.215,"n":47,"o":12.2399,"t":"2026-10-19T15:15:00Z","v":3423,"vw":12.22778},{"c":12.21,"h":12.2153,"l":12.205,"n":68,"o":12.2153,"t":"2026-10-19T15:20:00Z","v":3691,"vw":12.208044},{"c":12.195,"h":12.21,"l":12.195,"n":36,"o":12.21,"t":"2026-10-19T15:25:00Z","v":2843,"vw":12.205308},{"c":12.185,"h":12.195,"l":12.185,"n":28,"o":12.1906,"t":"2026-10-19T15:30:00Z","v":1784,"vw":12.190823},{"c":12.195,"h":12.195,"l":12.1899,"n":59,"o":12.19,"t":"2026-10-19T15:35:00Z","v":2782,"vw":12.190555},{"c":12.17,"h":12.185,"l":12.17,"n":66,"o":12.185,"t":"2026-10-19T15:40:00Z","v":5853,"vw":12.178378},{"c":12.175,"h":12.175,"l":12.1598,"n":66,"o":12.165,"t":"2026-10-19T15:45:00Z","v":2050,"vw":12.165606},{"c":12.1698,"h":12.175,"l":12.16,"n":32,"o":12.16,"t":"2026-10-19T15:50:00Z","v":2455,"vw":12.169238},{"c":12.175,"h":12.175,"l":12.17,"n":34,"o":12.17,"t":"2026-10-19T15:55:00Z","v":795,"vw":12.171667},{"c":12.1457,"h":12.175,"l":12.145,"n":95,"o":12.175,"t":"2026-10-19T16:00:00Z","v":3689,"vw":12.163514},{"c":12.145,"h":12.145,"l":12.14,"n":34,"o":12.14,"t":"2026-10-19T16:05:00Z","v":1351,"vw":12.141551},{"c":12.195,"h":12.2,"l":12.145,"n":223,"o":12.145,"t":"2026-10-19T16:10:00Z","v":81175,"vw":12.157465},{"c":12.175,"h":12.19,"l":12.175,"n":76,"o":12.18,"t":"2026-10-19T16:15:00Z","v":3018,"vw":12.182629},{"c":12.175,"h":12.1799,"l":12.175,"n":9,"o":12.1799,"t":"2026-10-19T16:20:00Z","v":591,"vw":12.17696},{"c":12.18,"h":12.18,"l":12.17,"n":57,"o":12.1799,"t":"2026-10-19T16:25:00Z","v":7720,"vw":12.177347},{"c":12.17,"h":12.18,"l":12.165,"n":69,"o":12.18,"t":"2026-10-19T16:30:00Z","v":2885,"vw":12.170376},{"c":12.15,"h":12.17,"l":12.15,"n":48,"o":12.17,"t":"2026-10-19T16:35:00Z","v":1281,"vw":12.158372},{"c":12.12,"h":12.145,"l":12.12,"n":49,"o":12.145,"t":"2026-10-19T16:40:00Z","v":3679,"vw":12.135004},{"c":12.12,"h":12.12,"l":12.12,"n":54,"o":12.12,"t":"2026-10-19T16:45:00Z","v":1731,"vw":12.12},{"c":12.11,"h":12.12,"l":12.11,"n":50,"o":12.12,"t":"2026-10-19T16:50:00Z","v":3171,"vw":12.112813},{"c":12.115,"h":12.115,"l":12.115,"n":14,"o":12.115,"t":"2026-10-19T16:55:00Z","v":475,"vw":12.115},{"c":12.025,"h":12.11,"l":12.025,"n":180,"o":12.11,"t":"2026-10-19T17:00:00Z","v":12984,"vw":12.065813},{"c":11.985,"h":12.023,"l":11.97,"n":200,"o":12.023,"t":"2026-10-19T17:05:00Z","v":24595,"vw":11.993345},{"c":11.99,"h":11.995,"l":11.985,"n":33,"o":11.989,"t":"2026-10-19T17:10:00Z","v":2226,"vw":11.990278},{"c":11.99,"h":12,"l":11.99,"n":47,"o":11.9999,"t":"2026-10-19T17:15:00Z","v":4872,"vw":11.999141},{"c":11.98,"h":11.985,"l":11.975,"n":60,"o":11.985,"t":"2026-10-19T17:20:00Z","v":2840,"vw":11.981327},{"c":11.9994,"h":11.9994,"l":11.98,"n":54,"o":11.98,"t":"2026-10-19T17:25:00Z","v":1694,"vw":11.99055},{"c":11.9689,"h":12.005,"l":11.965,"n":77,"o":12,"t":"2026-10-19T17:30:00Z","v":5110,"vw":11.978548},{"c":11.955,"h":11.965,"l":11.94,"n":127,"o":11.9615,"t":"2026-10-19T17:35:00Z","v":12880,"vw":11.956399},{"c":11.945,"h":11.975,"l":11.945,"n":131,"o":11.955,"t":"2026-10-19T17:40:00Z","v":14273,"vw":11.957369},{"c":11.965,"h":11.97,"l":11.935,"n":209,"o":11.94,"t":"2026-10-19T17:45:00Z","v":20957,"vw":11.950644},{"c":11.965,"h":11.975,"l":11.965,"n":62,"o":11.965,"t":"2026-10-19T17:50:00Z","v":3668,"vw":11.968556},{"c":11.975,"h":11.9799,"l":11.965,"n":64,"o":11.965,"t":"2026-10-19T17:55:00Z","v":4750,"vw":11.974409},{"c":11.945,"h":11.98,"l":11.945,"n":99,"o":11.975,"t":"2026-10-19T18:00:00Z","v":5570,"vw":11.96496},{"c":11.925,"h":11.945,"l":11.925,"n":52,"o":11.945,"t":"2026-10-19T18:05:00Z","v":4291,"vw":11.931515},{"c":11.905,"h":11.92,"l":11.905,"n":71,"o":11.92,"t":"2026-10-19T18:10:00Z","v":5023,"vw":11.913429},{"c":11.905,"h":11.905,"l":11.895,"n":86,"o":11.9,"t":"2026-10-19T18:15:00Z","v":4387,"vw":11.899482},{"c":11.925,"h":11.925,"l":11.905,"n":112,"o":11.91,"t":"2026-10-19T18:20:00Z","v":6376,"vw":11.914124},{"c":11.925,"h":11.935,"l":11.925,"n":71,"o":11.925,"t":"2026-10-19T18:25:00Z","v":4398,"vw":11.929609},{"c":11.945,"h":11.945,"l":11.918,"n":72,"o":11.925,"t":"2026-10-19T18:30:00Z","v":6600,"vw":11.923078},{"c":11.9499,"h":11.9499,"l":11.929,"n":89,"o":11.945,"t":"2026-10-19T18:35:00Z","v":4842,"vw":11.936463},{"c":11.94,"h":11.94,"l":11.93,"n":51,"o":11.94,"t":"2026-10-19T18:40:00Z","v":2905,"vw":11.936869},{"c":11.94,"h":11.95,"l":11.94,"n":86,"o":11.945,"t":"2026-10-19T18:45:00Z","v":6298,"vw":11.942595},{"c":11.94,"h":11.94,"l":11.935,"n":15,"o":11.935,"t":"2026-10-19T18:50:00Z","v":1261,"vw":11.935455},{"c":11.935,"h":11.94,"l":11.9286,"n":119,"o":11.93,"t":"2026-10-19T18:55:00Z","v":5774,"vw":11.936222},{"c":11.925,"h":11.93,"l":11.92,"n":69,"o":11.93,"t":"2026-10-19T19:00:00Z","v":3314,"vw":11.924757},{"c":11.925,"h":11.93,"l":11.915,"n":76,"o":11.92,"t":"2026-10-19T19:05:00Z","v":4212,"vw":11.924135},{"c":11.92,"h":11.925,"l":11.91,"n":130,"o":11.925,"t":"2026-10-19T19:10:00Z","v":7312,"vw":11.919534},{"c":11.9089,"h":11.915,"l":11.88,"n":163,"o":11.91,"t":"2026-10-19T19:15:00Z","v":8390,"vw":11.896694},{"c":11.89,"h":11.915,"l":11.89,"n":94,"o":11.909,"t":"2026-10-19T19:20:00Z","v":6699,"vw":11.902387},{"c":11.829,"h":11.88,"l":11.825,"n":219,"o":11.88,"t":"2026-10-19T19:25:00Z","v":17546,"vw":11.849729},{"c":11.795,"h":11.835,"l":11.795,"n":233,"o":11.825,"t":"2026-10-19T19:30:00Z","v":20711,"vw":11.823928},{"c":11.825,"h":11.825,"l":11.795,"n":281,"o":11.795,"t":"2026-10-19T19:35:00Z","v":15738,"vw":11.814999},{"c":11.87,"h":11.87,"l":11.82,"n":315,"o":11.825,"t":"2026-10-19T19:40:00Z","v":32017,"vw":11.832381},{"c":11.87,"h":11.885,"l":11.855,"n":148,"o":11.865,"t":"2026-10-19T19:45:00Z","v":8486,"vw":11.866973},{"c":11.88,"h":11.895,"l":11.86,"n":319,"o":11.87,"t":"2026-10-19T19:50:00Z","v":24641,"vw":11.884002},{"c":11.89,"h":11.895,"l":11.86,"n":711,"o":11.88,"t":"2026-10-19T19:55:00Z","v":54390,"vw":11.879547},{"c":11.87,"h":11.91,"l":11.87,"n":23,"o":11.87,"t":"2026-10-19T20:00:00Z","v":122311,"vw":11.871593},{"c":11.87,"h":11.87,"l":11.84,"n":30,"o":11.84,"t":"2026-10-19T21:30:00Z","v":1100,"vw":11.85692},{"c":11.9598,"h":11.9598,"l":11.9598,"n":1,"o":11.9598,"t":"2026-10-19T22:15:00Z","v":2000,"vw":11.9598},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T12:10:00Z","v":400,"vw":11.95},{"c":11.82,"h":11.87,"l":11.82,"n":14,"o":11.87,"t":"2026-10-20T12:55:00Z","v":1124,"vw":11.829065},{"c":11.75,"h":11.81,"l":11.75,"n":22,"o":11.81,"t":"2026-10-20T13:20:00Z","v":905,"vw":11.769604},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-20T13:25:00Z","v":431,"vw":11.8},{"c":11.8622,"h":11.91,"l":11.82,"n":107,"o":11.82,"t":"2026-10-20T13:30:00Z","v":8368,"vw":11.835659},{"c":11.985,"h":11.985,"l":11.91,"n":74,"o":11.91,"t":"2026-10-20T13:35:00Z","v":3441,"vw":11.951914},{"c":12.04,"h":12.04,"l":11.98,"n":88,"o":12.02,"t":"2026-10-20T13:40:00Z","v":2724,"vw":12.009219},{"c":12.1,"h":12.1,"l":12.01,"n":52,"o":12.03,"t":"2026-10-20T13:45:00Z","v":3683,"vw":12.040738},{"c":12.07,"h":12.08,"l":12.07,"n":32,"o":12.08,"t":"2026-10-20T13:50:00Z","v":459,"vw":12.076226},{"c":12.03,"h":12.03,"l":12.03,"n":17,"o":12.03,"t":"2026-10-20T13:55:00Z","v":210,"vw":12.03},{"c":11.99,"h":12.02,"l":11.99,"n":59,"o":12.02,"t":"2026-10-20T14:00:00Z","v":1456,"vw":12.002514},{"c":11.99,"h":12.005,"l":11.97,"n":84,"o":11.97,"t":"2026-10-20T14:05:00Z","v":2786,"vw":11.989687},{"c":12.04,"h":12.055,"l":12.005,"n":98,"o":12.005,"t":"2026-10-20T14:10:00Z","v":3236,"vw":12.037009},{"c":12.05,"h":12.06,"l":12.05,"n":67,"o":12.06,"t":"2026-10-20T14:15:00Z","v":2374,"vw":12.055252},{"c":12.09,"h":12.09,"l":12.055,"n":80,"o":12.06,"t":"2026-10-20T14:20:00Z","v":3894,"vw":12.081476},{"c":12.115,"h":12.12,"l":12.1,"n":84,"o":12.1,"t":"2026-10-20T14:25:00Z","v":5400,"vw":12.111992},{"c":12.12,"h":12.145,"l":12.115,"n":75,"o":12.13,"t":"2026-10-20T14:30:00Z","v":5433,"vw":12.13136},{"c":12.135,"h":12.14,"l":12.13,"n":50,"o":12.13,"t":"2026-10-20T14:35:00Z","v":3083,"vw":12.137993},{"c":12.1,"h":12.13,"l":12.1,"n":32,"o":12.13,"t":"2026-10-20T14:40:00Z","v":1018,"vw":12.111667},{"c":12.1,"h":12.1397,"l":12.1,"n":87,"o":12.135,"t":"2026-10-20T14:45:00Z","v":4218,"vw":12.121743},{"c":12.1199,"h":12.1199,"l":12.095,"n":90,"o":12.095,"t":"2026-10-20T14:50:00Z","v":2929,"vw":12.109025},{"c":12.085,"h":12.12,"l":12.08,"n":96,"o":12.12,"t":"2026-10-20T14:55:00Z","v":3349,"vw":12.096684},{"c":12.025,"h":12.07,"l":12.025,"n":90,"o":12.07,"t":"2026-10-20T15:00:00Z","v":2882,"vw":12.046855},{"c":12.02,"h":12.035,"l":12.01,"n":152,"o":12.02,"t":"2026-10-20T15:05:00Z","v":4851,"vw":12.018088},{"c":12.02,"h":12.02,"l":12.01,"n":82,"o":12.02,"t":"2026-10-20T15:10:00Z","v":2468,"vw":12.016638},{"c":12.03,"h":12.04,"l":12.025,"n":55,"o":12.025,"t":"2026-10-20T15:15:00Z","v":1702,"vw":12.034546},{"c":12.01,"h":12.02,"l":12,"n":133,"o":12.02,"t":"2026-10-20T15:20:00Z","v":4360,"vw":12.014011},{"c":12.0001,"h":12.005,"l":12.0001,"n":14,"o":12.005,"t":"2026-10-20T15:25:00Z","v":1531,"vw":12.0015},{"c":11.975,"h":12,"l":11.96,"n":77,"o":12,"t":"2026-10-20T15:30:00Z","v":3306,"vw":11.976068},{"c":12.01,"h":12.03,"l":11.98,"n":151,"o":11.98,"t":"2026-10-20T15:35:00Z","v":24809,"vw":12.010204},{"c":12.015,"h":12.015,"l":12,"n":101,"o":12.005,"t":"2026-10-20T15:40:00Z","v":3418,"vw":12.005918},{"c":12.005,"h":12.01,"l":12.005,"n":42,"o":12.01,"t":"2026-10-20T15:45:00Z","v":909,"vw":12.008333},{"c":12.005,"h":12.005,"l":12.005,"n":11,"o":12.005,"t":"2026-10-20T15:50:00Z","v":202,"vw":12.005},{"c":12.005,"h":12.01,"l":12.005,"n":51,"o":12.005,"t":"2026-10-20T15:55:00Z","v":1082,"vw":12.0075},{"c":11.995,"h":12.01,"l":11.995,"n":102,"o":12.01,"t":"2026-10-20T16:00:00Z","v":5946,"vw":11.999264},{"c":12,"h":12,"l":12,"n":31,"o":12,"t":"2026-10-20T16:05:00Z","v":779,"vw":12},{"c":11.995,"h":11.995,"l":11.975,"n":121,"o":11.99,"t":"2026-10-20T16:10:00Z","v":10507,"vw":11.983659},{"c":11.995,"h":11.9991,"l":11.995,"n":55,"o":11.995,"t":"2026-10-20T16:15:00Z","v":1403,"vw":11.997763},{"c":12.02,"h":12.02,"l":12.005,"n":163,"o":12.01,"t":"2026-10-20T16:20:00Z","v":8170,"vw":12.011569},{"c":12.035,"h":12.04,"l":12.02,"n":50,"o":12.025,"t":"2026-10-20T16:25:00Z","v":1985,"vw":12.028997},{"c":12.04,"h":12.04,"l":12.03,"n":58,"o":12.04,"t":"2026-10-20T16:30:00Z","v":3527,"vw":12.034716},{"c":12.05,"h":12.065,"l":12.05,"n":65,"o":12.05,"t":"2026-10-20T16:35:00Z","v":2312,"vw":12.062308},{"c":12.07,"h":12.07,"l":12.05,"n":37,"o":12.05,"t":"2026-10-20T16:40:00Z","v":1088,"vw":12.06557},{"c":12.07,"h":12.07,"l":12.065,"n":25,"o":12.065,"t":"2026-10-20T16:45:00Z","v":549,"vw":12.066511},{"c":12.04,"h":12.06,"l":12.04,"n":55,"o":12.06,"t":"2026-10-20T16:50:00Z","v":2062,"vw":12.045281},{"c":12.035,"h":12.035,"l":12.03,"n":64,"o":12.03,"t":"2026-10-20T16:55:00Z","v":1559,"vw":12.032907},{"c":12.05,"h":12.05,"l":12.04,"n":56,"o":12.04,"t":"2026-10-20T17:00:00Z","v":1968,"vw":12.046877},{"c":12.05,"h":12.05,"l":12.05,"n":15,"o":12.05,"t":"2026-10-20T17:05:00Z","v":307,"vw":12.05},{"c":12.055,"h":12.055,"l":12.035,"n":120,"o":12.045,"t":"2026-10-20T17:10:00Z","v":4832,"vw":12.043611},{"c":12.05,"h":12.05,"l":12.045,"n":62,"o":12.05,"t":"2026-10-20T17:15:00Z","v":1969,"vw":12.049},{"c":12.055,"h":12.06,"l":12.055,"n":44,"o":12.055,"t":"2026-10-20T17:20:00Z","v":997,"vw":12.055857},{"c":12.055,"h":12.065,"l":12.055,"n":59,"o":12.06,"t":"2026-10-20T17:25:00Z","v":8543,"vw":12.063963},{"c":12.06,"h":12.07,"l":12.06,"n":55,"o":12.06,"t":"2026-10-20T17:30:00Z","v":1723,"vw":12.065377},{"c":12.04,"h":12.06,"l":12.04,"n":78,"o":12.055,"t":"2026-10-20T17:35:00Z","v":3558,"vw":12.050834},{"c":12.025,"h":12.04,"l":12.015,"n":86,"o":12.035,"t":"2026-10-20T17:40:00Z","v":7547,"vw":12.030415},{"c":12.05,"h":12.05,"l":12.02,"n":84,"o":12.03,"t":"2026-10-20T17:45:00Z","v":9712,"vw":12.038923},{"c":12.065,"h":12.065,"l":12.05,"n":32,"o":12.05,"t":"2026-10-20T17:50:00Z","v":1362,"vw":12.062645},{"c":12.06,"h":12.06,"l":12.055,"n":47,"o":12.055,"t":"2026-10-20T17:55:00Z","v":1280,"vw":12.059375},{"c":12.055,"h":12.06,"l":12.0514,"n":43,"o":12.0514,"t":"2026-10-20T18:00:00Z","v":2077,"vw":12.05902},{"c":12.06,"h":12.06,"l":12.06,"n":32,"o":12.06,"t":"2026-10-20T18:05:00Z","v":1532,"vw":12.06},{"c":12.035,"h":12.05,"l":12.03,"n":79,"o":12.05,"t":"2026-10-20T18:15:00Z","v":5233,"vw":12.035061},{"c":12.02,"h":12.035,"l":12.02,"n":68,"o":12.035,"t":"2026-10-20T18:20:00Z","v":1406,"vw":12.031},{"c":12.03,"h":12.04,"l":12.02,"n":108,"o":12.025,"t":"2026-10-20T18:25:00Z","v":5594,"vw":12.030513},{"c":12.015,"h":12.015,"l":12.01,"n":41,"o":12.01,"t":"2026-10-20T18:30:00Z","v":1441,"vw":12.01125},{"c":12.005,"h":12.01,"l":12.005,"n":84,"o":12.01,"t":"2026-10-20T18:35:00Z","v":2480,"vw":12.009037},{"c":11.995,"h":12.01,"l":11.995,"n":49,"o":12.01,"t":"2026-10-20T18:40:00Z","v":4011,"vw":12.000091},{"c":12,"h":12,"l":11.995,"n":44,"o":11.995,"t":"2026-10-20T18:45:00Z","v":623,"vw":11.996667},{"c":12.01,"h":12.01,"l":12,"n":67,"o":12,"t":"2026-10-20T18:55:00Z","v":2418,"vw":12.007143},{"c":12.005,"h":12.015,"l":12.005,"n":75,"o":12.005,"t":"2026-10-20T19:00:00Z","v":4664,"vw":12.012392},{"c":12.005,"h":12.01,"l":12.005,"n":36,"o":12.005,"t":"2026-10-20T19:05:00Z","v":1446,"vw":12.006441},{"c":12,"h":12.005,"l":12,"n":64,"o":12.005,"t":"2026-10-20T19:10:00Z","v":1676,"vw":12.000702},{"c":12.005,"h":12.005,"l":11.995,"n":61,"o":11.9999,"t":"2026-10-20T19:15:00Z","v":2697,"vw":12.001771},{"c":11.99,"h":12,"l":11.99,"n":90,"o":12,"t":"2026-10-20T19:20:00Z","v":4045,"vw":11.991138},{"c":11.995,"h":11.995,"l":11.98,"n":76,"o":11.99,"t":"2026-10-20T19:25:00Z","v":4318,"vw":11.991142},{"c":11.985,"h":11.99,"l":11.98,"n":63,"o":11.99,"t":"2026-10-20T19:30:00Z","v":2281,"vw":11.983889},{"c":12.02,"h":12.02,"l":11.985,"n":115,"o":11.99,"t":"2026-10-20T19:35:00Z","v":4381,"vw":12.001817},{"c":12.03,"h":12.035,"l":12.02,"n":149,"o":12.02,"t":"2026-10-20T19:40:00Z","v":7961,"vw":12.026199},{"c":12.025,"h":12.025,"l":12.02,"n":27,"o":12.02,"t":"2026-10-20T19:45:00Z","v":1406,"vw":12.02125},{"c":12.03,"h":12.04,"l":12.015,"n":235,"o":12.02,"t":"2026-10-20T19:50:00Z","v":10722,"vw":12.025481},{"c":12,"h":12.0499,"l":11.99,"n":1099,"o":12.03,"t":"2026-10-20T19:55:00Z","v":90581,"vw":12.011468},{"c":11.99,"h":11.99,"l":11.99,"n":16,"o":11.99,"t":"2026-10-20T20:00:00Z","v":88689,"vw":11.99},{"c":12,"h":12.165,"l":11.95,"n":118,"o":12.03,"t":"2026-10-21T13:30:00Z","v":12724,"vw":11.993837},{"c":11.98,"h":12,"l":11.98,"n":41,"o":11.99,"t":"2026-10-21T13:35:00Z","v":2211,"vw":11.986445},{"c":11.96,"h":11.9777,"l":11.96,"n":20,"o":11.975,"t":"2026-10-21T13:40:00Z","v":678,"vw":11.96954},{"c":11.9404,"h":11.96,"l":11.9404,"n":55,"o":11.96,"t":"2026-10-21T13:45:00Z","v":1424,"vw":11.949323},{"c":11.93,"h":11.94,"l":11.93,"n":19,"o":11.93,"t":"2026-10-21T13:50:00Z","v":1074,"vw":11.933333},{"c":11.91,"h":11.94,"l":11.91,"n":62,"o":11.94,"t":"2026-10-21T13:55:00Z","v":7770,"vw":11.92919},{"c":11.89,"h":11.9,"l":11.87,"n":53,"o":11.9,"t":"2026-10-21T14:00:00Z","v":6336,"vw":11.882341},{"c":11.8587,"h":11.87,"l":11.845,"n":63,"o":11.87,"t":"2026-10-21T14:05:00Z","v":2578,"vw":11.855637},{"c":11.86,"h":11.8888,"l":11.855,"n":95,"o":11.8586,"t":"2026-10-21T14:10:00Z","v":4951,"vw":11.868441},{"c":11.845,"h":11.865,"l":11.845,"n":89,"o":11.855,"t":"2026-10-21T14:15:00Z","v":4009,"vw":11.855094},{"c":11.835,"h":11.85,"l":11.835,"n":50,"o":11.85,"t":"2026-10-21T14:20:00Z","v":3803,"vw":11.841677},{"c":11.8001,"h":11.839,"l":11.8001,"n":54,"o":11.83,"t":"2026-10-21T14:25:00Z","v":3561,"vw":11.819152},{"c":11.8098,"h":11.815,"l":11.795,"n":111,"o":11.8099,"t":"2026-10-21T14:30:00Z","v":4779,"vw":11.805292},{"c":11.845,"h":11.845,"l":11.805,"n":63,"o":11.805,"t":"2026-10-21T14:35:00Z","v":3599,"vw":11.8328},{"c":11.8111,"h":11.83,"l":11.8111,"n":41,"o":11.83,"t":"2026-10-21T14:40:00Z","v":1293,"vw":11.82161},{"c":11.815,"h":11.815,"l":11.81,"n":62,"o":11.815,"t":"2026-10-21T14:45:00Z","v":2643,"vw":11.81242},{"c":11.805,"h":11.82,"l":11.805,"n":58,"o":11.81,"t":"2026-10-21T14:50:00Z","v":2932,"vw":11.81439},{"c":11.815,"h":11.82,"l":11.805,"n":58,"o":11.81,"t":"2026-10-21T14:55:00Z","v":4122,"vw":11.812849},{"c":11.795,"h":11.83,"l":11.7901,"n":107,"o":11.815,"t":"2026-10-21T15:00:00Z","v":8548,"vw":11.808222},{"c":11.8,"h":11.8,"l":11.785,"n":70,"o":11.7921,"t":"2026-10-21T15:05:00Z","v":8079,"vw":11.793184},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-21T15:10:00Z","v":166,"vw":11.8},{"c":11.79,"h":11.8,"l":11.785,"n":62,"o":11.8,"t":"2026-10-21T15:15:00Z","v":2487,"vw":11.791619},{"c":11.79,"h":11.8,"l":11.79,"n":47,"o":11.79,"t":"2026-10-21T15:20:00Z","v":2347,"vw":11.795143},{"c":11.795,"h":11.795,"l":11.795,"n":20,"o":11.795,"t":"2026-10-21T15:25:00Z","v":677,"vw":11.795},{"c":11.79,"h":11.7989,"l":11.79,"n":25,"o":11.79,"t":"2026-10-21T15:30:00Z","v":997,"vw":11.79285},{"c":11.795,"h":11.795,"l":11.78,"n":89,"o":11.785,"t":"2026-10-21T15:35:00Z","v":4525,"vw":11.787467},{"c":11.78,"h":11.79,"l":11.78,"n":35,"o":11.79,"t":"2026-10-21T15:40:00Z","v":5480,"vw":11.781017},{"c":11.77,"h":11.775,"l":11.76,"n":107,"o":11.77,"t":"2026-10-21T15:45:00Z","v":30080,"vw":11.765493},{"c":11.79,"h":11.8,"l":11.77,"n":84,"o":11.77,"t":"2026-10-21T15:50:00Z","v":5092,"vw":11.78508},{"c":11.795,"h":11.795,"l":11.79,"n":18,"o":11.79,"t":"2026-10-21T15:55:00Z","v":732,"vw":11.7925},{"c":11.795,"h":11.795,"l":11.795,"n":5,"o":11.795,"t":"2026-10-21T16:00:00Z","v":299,"vw":11.795},{"c":11.7999,"h":11.7999,"l":11.795,"n":25,"o":11.795,"t":"2026-10-21T16:05:00Z","v":1201,"vw":11.79557},{"c":11.805,"h":11.805,"l":11.8,"n":37,"o":11.8,"t":"2026-10-21T16:10:00Z","v":2432,"vw":11.801},{"c":11.81,"h":11.81,"l":11.81,"n":53,"o":11.81,"t":"2026-10-21T16:15:00Z","v":1536,"vw":11.81},{"c":11.8099,"h":11.81,"l":11.8099,"n":39,"o":11.81,"t":"2026-10-21T16:20:00Z","v":2807,"vw":11.809915},{"c":11.82,"h":11.82,"l":11.8124,"n":17,"o":11.815,"t":"2026-10-21T16:25:00Z","v":885,"vw":11.814247},{"c":11.8,"h":11.815,"l":11.8,"n":79,"o":11.815,"t":"2026-10-21T16:30:00Z","v":4703,"vw":11.804801},{"c":11.805,"h":11.805,"l":11.78,"n":98,"o":11.79,"t":"2026-10-21T16:35:00Z","v":3960,"vw":11.793728},{"c":11.785,"h":11.805,"l":11.785,"n":32,"o":11.805,"t":"2026-10-21T16:40:00Z","v":958,"vw":11.79},{"c":11.795,"h":11.795,"l":11.78,"n":32,"o":11.78,"t":"2026-10-21T16:45:00Z","v":1438,"vw":11.789455},{"c":11.79,"h":11.8,"l":11.785,"n":76,"o":11.79,"t":"2026-10-21T16:50:00Z","v":5274,"vw":11.794038},{"c":11.81,"h":11.81,"l":11.8,"n":24,"o":11.8,"t":"2026-10-21T16:55:00Z","v":925,"vw":11.803571},{"c":11.81,"h":11.8191,"l":11.805,"n":41,"o":11.81,"t":"2026-10-21T17:00:00Z","v":2894,"vw":11.815652},{"c":11.795,"h":11.805,"l":11.7901,"n":28,"o":11.805,"t":"2026-10-21T17:05:00Z","v":2293,"vw":11.797782},{"c":11.785,"h":11.7999,"l":11.785,"n":29,"o":11.7999,"t":"2026-10-21T17:10:00Z","v":2289,"vw":11.793947},{"c":11.785,"h":11.785,"l":11.78,"n":28,"o":11.78,"t":"2026-10-21T17:15:00Z","v":1238,"vw":11.784362},{"c":11.81,"h":11.81,"l":11.7876,"n":64,"o":11.7876,"t":"2026-10-21T17:20:00Z","v":4685,"vw":11.792494},{"c":11.805,"h":11.805,"l":11.805,"n":15,"o":11.805,"t":"2026-10-21T17:25:00Z","v":401,"vw":11.805},{"c":11.79,"h":11.8,"l":11.79,"n":58,"o":11.8,"t":"2026-10-21T17:30:00Z","v":3308,"vw":11.793059},{"c":11.785,"h":11.79,"l":11.785,"n":27,"o":11.79,"t":"2026-10-21T17:35:00Z","v":1421,"vw":11.788182},{"c":11.7991,"h":11.8,"l":11.79,"n":33,"o":11.79,"t":"2026-10-21T17:40:00Z","v":1457,"vw":11.796605},{"c":11.81,"h":11.81,"l":11.7924,"n":45,"o":11.795,"t":"2026-10-21T17:45:00Z","v":5168,"vw":11.796297},{"c":11.825,"h":11.825,"l":11.81,"n":82,"o":11.81,"t":"2026-10-21T17:50:00Z","v":4167,"vw":11.811539},{"c":11.8189,"h":11.82,"l":11.815,"n":24,"o":11.82,"t":"2026-10-21T17:55:00Z","v":918,"vw":11.818569},{"c":11.815,"h":11.815,"l":11.815,"n":7,"o":11.815,"t":"2026-10-21T18:00:00Z","v":247,"vw":11.815},{"c":11.815,"h":11.815,"l":11.81,"n":29,"o":11.81,"t":"2026-10-21T18:05:00Z","v":1382,"vw":11.811429},{"c":11.825,"h":11.825,"l":11.815,"n":17,"o":11.815,"t":"2026-10-21T18:10:00Z","v":970,"vw":11.82},{"c":11.82,"h":11.82,"l":11.82,"n":20,"o":11.82,"t":"2026-10-21T18:15:00Z","v":670,"vw":11.82},{"c":11.825,"h":11.825,"l":11.81,"n":34,"o":11.8181,"t":"2026-10-21T18:20:00Z","v":1480,"vw":11.819233},{"c":11.83,"h":11.83,"l":11.83,"n":5,"o":11.83,"t":"2026-10-21T18:25:00Z","v":303,"vw":11.83},{"c":11.839,"h":11.839,"l":11.825,"n":47,"o":11.825,"t":"2026-10-21T18:30:00Z","v":3732,"vw":11.830814},{"c":11.865,"h":11.87,"l":11.835,"n":197,"o":11.835,"t":"2026-10-21T18:35:00Z","v":11119,"vw":11.860665},{"c":11.85,"h":11.86,"l":11.85,"n":53,"o":11.86,"t":"2026-10-21T18:40:00Z","v":2092,"vw":11.854642},{"c":11.82,"h":11.85,"l":11.82,"n":61,"o":11.845,"t":"2026-10-21T18:45:00Z","v":2877,"vw":11.835},{"c":11.81,"h":11.82,"l":11.81,"n":65,"o":11.82,"t":"2026-10-21T18:50:00Z","v":4004,"vw":11.813233},{"c":11.8,"h":11.82,"l":11.8,"n":86,"o":11.82,"t":"2026-10-21T18:55:00Z","v":13546,"vw":11.804214},{"c":11.795,"h":11.795,"l":11.78,"n":85,"o":11.79,"t":"2026-10-21T19:00:00Z","v":3386,"vw":11.78464},{"c":11.78,"h":11.795,"l":11.78,"n":110,"o":11.79,"t":"2026-10-21T19:05:00Z","v":3833,"vw":11.789843},{"c":11.7531,"h":11.77,"l":11.7531,"n":98,"o":11.77,"t":"2026-10-21T19:10:00Z","v":5109,"vw":11.76144},{"c":11.765,"h":11.765,"l":11.755,"n":72,"o":11.755,"t":"2026-10-21T19:15:00Z","v":2861,"vw":11.760574},{"c":11.765,"h":11.765,"l":11.755,"n":75,"o":11.765,"t":"2026-10-21T19:20:00Z","v":4119,"vw":11.758807},{"c":11.7688,"h":11.77,"l":11.765,"n":76,"o":11.77,"t":"2026-10-21T19:25:00Z","v":3864,"vw":11.769266},{"c":11.715,"h":11.76,"l":11.715,"n":129,"o":11.76,"t":"2026-10-21T19:30:00Z","v":8735,"vw":11.744992},{"c":11.685,"h":11.715,"l":11.685,"n":168,"o":11.715,"t":"2026-10-21T19:35:00Z","v":11704,"vw":11.697557},{"c":11.6688,"h":11.685,"l":11.6688,"n":79,"o":11.685,"t":"2026-10-21T19:40:00Z","v":10137,"vw":11.679435},{"c":11.62,"h":11.66,"l":11.61,"n":159,"o":11.66,"t":"2026-10-21T19:45:00Z","v":13539,"vw":11.635682},{"c":11.615,"h":11.6225,"l":11.6,"n":207,"o":11.62,"t":"2026-10-21T19:50:00Z","v":13966,"vw":11.612529},{"c":11.64,"h":11.65,"l":11.615,"n":496,"o":11.615,"t":"2026-10-21T19:55:00Z","v":33737,"vw":11.635358},{"c":11.63,"h":11.64,"l":11.63,"n":29,"o":11.63,"t":"2026-10-21T20:00:00Z","v":71722,"vw":11.630015},{"c":11.8,"h":11.8,"l":11.8,"n":6,"o":11.8,"t":"2026-10-21T20:25:00Z","v":301,"vw":11.8},{"c":11.62,"h":11.62,"l":11.62,"n":6,"o":11.62,"t":"2026-10-21T20:45:00Z","v":409,"vw":11.62},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-21T22:05:00Z","v":600,"vw":11.69},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-21T22:20:00Z","v":100,"vw":11.85},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-22T08:30:00Z","v":401,"vw":11.63},{"c":11.67,"h":11.67,"l":11.66,"n":5,"o":11.66,"t":"2026-10-22T09:15:00Z","v":1477,"vw":11.66696},{"c":11.675,"h":11.675,"l":11.675,"n":1,"o":11.675,"t":"2026-10-22T11:40:00Z","v":100,"vw":11.675},{"c":11.7387,"h":11.75,"l":11.7,"n":4,"o":11.7,"t":"2026-10-22T13:10:00Z","v":1220,"vw":11.738689},{"c":11.7396,"h":11.7396,"l":11.7396,"n":1,"o":11.7396,"t":"2026-10-22T13:15:00Z","v":400,"vw":11.7396},{"c":11.75,"h":11.75,"l":11.64,"n":24,"o":11.7,"t":"2026-10-22T13:25:00Z","v":962,"vw":11.693215},{"c":11.73,"h":11.75,"l":11.64,"n":131,"o":11.75,"t":"2026-10-22T13:30:00Z","v":16064,"vw":11.725276},{"c":11.725,"h":11.74,"l":11.69,"n":191,"o":11.74,"t":"2026-10-22T13:35:00Z","v":14593,"vw":11.728751},{"c":11.745,"h":11.76,"l":11.74,"n":52,"o":11.74,"t":"2026-10-22T13:40:00Z","v":4874,"vw":11.750939},{"c":11.81,"h":11.81,"l":11.745,"n":90,"o":11.745,"t":"2026-10-22T13:45:00Z","v":20080,"vw":11.786455},{"c":11.81,"h":11.84,"l":11.8,"n":44,"o":11.8,"t":"2026-10-22T13:50:00Z","v":4212,"vw":11.833263},{"c":11.86,"h":11.86,"l":11.81,"n":89,"o":11.81,"t":"2026-10-22T13:55:00Z","v":4197,"vw":11.842027},{"c":11.85,"h":11.8748,"l":11.85,"n":45,"o":11.87,"t":"2026-10-22T14:00:00Z","v":1596,"vw":11.864377},{"c":11.91,"h":11.91,"l":11.865,"n":217,"o":11.87,"t":"2026-10-22T14:05:00Z","v":39269,"vw":11.881481},{"c":11.915,"h":11.92,"l":11.905,"n":135,"o":11.91,"t":"2026-10-22T14:10:00Z","v":8574,"vw":11.913921},{"c":11.925,"h":11.93,"l":11.9209,"n":43,"o":11.93,"t":"2026-10-22T14:15:00Z","v":2392,"vw":11.927224},{"c":11.95,"h":11.95,"l":11.92,"n":75,"o":11.93,"t":"2026-10-22T14:20:00Z","v":3109,"vw":11.934479},{"c":11.975,"h":11.975,"l":11.9499,"n":68,"o":11.95,"t":"2026-10-22T14:25:00Z","v":7262,"vw":11.95952},{"c":11.955,"h":12,"l":11.955,"n":148,"o":11.975,"t":"2026-10-22T14:30:00Z","v":10664,"vw":11.977931},{"c":12,"h":12.005,"l":11.955,"n":120,"o":11.955,"t":"2026-10-22T14:35:00Z","v":5997,"vw":11.977046},{"c":11.99,"h":12,"l":11.98,"n":58,"o":12,"t":"2026-10-22T14:40:00Z","v":1544,"vw":11.99},{"c":11.99,"h":12,"l":11.99,"n":47,"o":12,"t":"2026-10-22T14:45:00Z","v":2280,"vw":11.993812},{"c":11.99,"h":12.005,"l":11.985,"n":76,"o":11.99,"t":"2026-10-22T14:50:00Z","v":3942,"vw":11.992479},{"c":12,"h":12,"l":11.99,"n":78,"o":11.99,"t":"2026-10-22T14:55:00Z","v":4355,"vw":11.995148},{"c":12.01,"h":12.01,"l":12,"n":56,"o":12,"t":"2026-10-22T15:00:00Z","v":2044,"vw":12.005128},{"c":12.025,"h":12.0294,"l":12.01,"n":112,"o":12.02,"t":"2026-10-22T15:05:00Z","v":4081,"vw":12.019307},{"c":12.035,"h":12.04,"l":12.03,"n":58,"o":12.03,"t":"2026-10-22T15:10:00Z","v":2262,"vw":12.032159},{"c":12.03,"h":12.03,"l":12.025,"n":63,"o":12.03,"t":"2026-10-22T15:15:00Z","v":3358,"vw":12.027273},{"c":12.01,"h":12.03,"l":12.01,"n":53,"o":12.03,"t":"2026-10-22T15:20:00Z","v":2431,"vw":12.018214},{"c":11.93,"h":11.995,"l":11.92,"n":166,"o":11.99,"t":"2026-10-22T15:25:00Z","v":9767,"vw":11.968207},{"c":11.94,"h":11.945,"l":11.925,"n":141,"o":11.94,"t":"2026-10-22T15:30:00Z","v":6916,"vw":11.938969},{"c":11.97,"h":11.97,"l":11.94,"n":49,"o":11.94,"t":"2026-10-22T15:35:00Z","v":2082,"vw":11.9475},{"c":11.975,"h":11.975,"l":11.95,"n":137,"o":11.975,"t":"2026-10-22T15:40:00Z","v":17264,"vw":11.961355},{"c":11.96,"h":11.97,"l":11.955,"n":70,"o":11.97,"t":"2026-10-22T15:45:00Z","v":3273,"vw":11.961948},{"c":11.945,"h":11.96,"l":11.94,"n":110,"o":11.96,"t":"2026-10-22T15:50:00Z","v":5407,"vw":11.951032},{"c":11.9561,"h":11.9561,"l":11.95,"n":59,"o":11.95,"t":"2026-10-22T15:55:00Z","v":3412,"vw":11.951418},{"c":11.9647,"h":11.975,"l":11.95,"n":75,"o":11.955,"t":"2026-10-22T16:00:00Z","v":11325,"vw":11.955138},{"c":11.985,"h":11.985,"l":11.97,"n":49,"o":11.97,"t":"2026-10-22T16:05:00Z","v":2254,"vw":11.978916},{"c":11.965,"h":11.99,"l":11.965,"n":50,"o":11.99,"t":"2026-10-22T16:10:00Z","v":2287,"vw":11.985217},{"c":11.98,"h":11.98,"l":11.97,"n":28,"o":11.97,"t":"2026-10-22T16:15:00Z","v":1096,"vw":11.97375},{"c":11.985,"h":11.985,"l":11.975,"n":32,"o":11.975,"t":"2026-10-22T16:20:00Z","v":1494,"vw":11.979531},{"c":11.965,"h":11.98,"l":11.965,"n":33,"o":11.98,"t":"2026-10-22T16:25:00Z","v":2234,"vw":11.972883},{"c":11.96,"h":11.96,"l":11.955,"n":26,"o":11.96,"t":"2026-10-22T16:30:00Z","v":1496,"vw":11.957857},{"c":11.96,"h":11.96,"l":11.94,"n":71,"o":11.955,"t":"2026-10-22T16:35:00Z","v":3129,"vw":11.950569},{"c":11.975,"h":11.98,"l":11.965,"n":31,"o":11.965,"t":"2026-10-22T16:40:00Z","v":1252,"vw":11.976429},{"c":11.99,"h":11.99,"l":11.98,"n":34,"o":11.98,"t":"2026-10-22T16:45:00Z","v":1760,"vw":11.985417},{"c":12.02,"h":12.02,"l":12,"n":59,"o":12,"t":"2026-10-22T16:50:00Z","v":2275,"vw":12.012343},{"c":12.01,"h":12.01,"l":12.005,"n":63,"o":12.01,"t":"2026-10-22T16:55:00Z","v":2354,"vw":12.0075},{"c":11.99,"h":12.015,"l":11.99,"n":70,"o":12.01,"t":"2026-10-22T17:00:00Z","v":3884,"vw":12.007692},{"c":11.98,"h":11.99,"l":11.975,"n":27,"o":11.99,"t":"2026-10-22T17:05:00Z","v":1437,"vw":11.981439},{"c":11.9701,"h":11.98,"l":11.97,"n":40,"o":11.98,"t":"2026-10-22T17:10:00Z","v":2290,"vw":11.972576},{"c":11.97,"h":11.97,"l":11.97,"n":26,"o":11.97,"t":"2026-10-22T17:15:00Z","v":1208,"vw":11.97},{"c":11.975,"h":11.985,"l":11.975,"n":51,"o":11.98,"t":"2026-10-22T17:20:00Z","v":2519,"vw":11.978726},{"c":11.975,"h":11.975,"l":11.975,"n":20,"o":11.975,"t":"2026-10-22T17:25:00Z","v":1025,"vw":11.975},{"c":11.98,"h":11.985,"l":11.975,"n":95,"o":11.9778,"t":"2026-10-22T17:35:00Z","v":3700,"vw":11.977727},{"c":11.985,"h":11.995,"l":11.985,"n":81,"o":11.985,"t":"2026-10-22T17:40:00Z","v":6946,"vw":11.989626},{"c":11.99,"h":11.99,"l":11.985,"n":5,"o":11.985,"t":"2026-10-22T17:45:00Z","v":344,"vw":11.9875},{"c":11.96,"h":11.985,"l":11.955,"n":51,"o":11.985,"t":"2026-10-22T17:50:00Z","v":3428,"vw":11.973952},{"c":11.965,"h":11.97,"l":11.965,"n":28,"o":11.965,"t":"2026-10-22T17:55:00Z","v":1504,"vw":11.968},{"c":11.975,"h":11.98,"l":11.97,"n":47,"o":11.97,"t":"2026-10-22T18:00:00Z","v":1563,"vw":11.9725},{"c":11.97,"h":11.9706,"l":11.97,"n":32,"o":11.9706,"t":"2026-10-22T18:05:00Z","v":4222,"vw":11.970017},{"c":11.96,"h":11.9612,"l":11.955,"n":72,"o":11.9612,"t":"2026-10-22T18:10:00Z","v":3468,"vw":11.959005},{"c":11.97,"h":11.97,"l":11.9638,"n":43,"o":11.965,"t":"2026-10-22T18:15:00Z","v":2042,"vw":11.967756},{"c":11.97,"h":11.975,"l":11.97,"n":39,"o":11.975,"t":"2026-10-22T18:20:00Z","v":1662,"vw":11.971386},{"c":11.945,"h":11.97,"l":11.945,"n":61,"o":11.965,"t":"2026-10-22T18:25:00Z","v":2507,"vw":11.960601},{"c":11.925,"h":11.945,"l":11.925,"n":42,"o":11.945,"t":"2026-10-22T18:30:00Z","v":2356,"vw":11.9425},{"c":11.94,"h":11.94,"l":11.93,"n":66,"o":11.93,"t":"2026-10-22T18:35:00Z","v":2576,"vw":11.933564},{"c":11.94,"h":11.95,"l":11.94,"n":20,"o":11.95,"t":"2026-10-22T18:40:00Z","v":1072,"vw":11.941429},{"c":11.96,"h":11.96,"l":11.94,"n":87,"o":11.94,"t":"2026-10-22T18:45:00Z","v":5298,"vw":11.957648},{"c":11.975,"h":11.98,"l":11.96,"n":43,"o":11.96,"t":"2026-10-22T18:50:00Z","v":2233,"vw":11.968537},{"c":11.965,"h":11.97,"l":11.965,"n":92,"o":11.97,"t":"2026-10-22T18:55:00Z","v":5381,"vw":11.96717},{"c":11.975,"h":11.99,"l":11.97,"n":61,"o":11.97,"t":"2026-10-22T19:00:00Z","v":4101,"vw":11.979128},{"c":11.98,"h":11.9821,"l":11.98,"n":37,"o":11.98,"t":"2026-10-22T19:05:00Z","v":2011,"vw":11.980204},{"c":11.955,"h":11.98,"l":11.955,"n":68,"o":11.98,"t":"2026-10-22T19:10:00Z","v":4000,"vw":11.96369},{"c":11.93,"h":11.955,"l":11.93,"n":65,"o":11.955,"t":"2026-10-22T19:15:00Z","v":2127,"vw":11.938946},{"c":11.94,"h":11.95,"l":11.935,"n":108,"o":11.935,"t":"2026-10-22T19:20:00Z","v":8479,"vw":11.940239},{"c":11.92,"h":11.93,"l":11.915,"n":84,"o":11.93,"t":"2026-10-22T19:25:00Z","v":4302,"vw":11.920355},{"c":11.935,"h":11.935,"l":11.925,"n":61,"o":11.925,"t":"2026-10-22T19:30:00Z","v":2983,"vw":11.928628},{"c":11.945,"h":11.955,"l":11.925,"n":139,"o":11.935,"t":"2026-10-22T19:35:00Z","v":12140,"vw":11.938904},{"c":11.935,"h":11.95,"l":11.935,"n":71,"o":11.945,"t":"2026-10-22T19:40:00Z","v":4514,"vw":11.942095},{"c":11.93,"h":11.938,"l":11.915,"n":154,"o":11.935,"t":"2026-10-22T19:45:00Z","v":11651,"vw":11.926671},{"c":11.95,"h":11.95,"l":11.925,"n":250,"o":11.94,"t":"2026-10-22T19:50:00Z","v":17677,"vw":11.938776},{"c":12.01,"h":12.02,"l":11.95,"n":794,"o":11.95,"t":"2026-10-22T19:55:00Z","v":66671,"vw":11.981875},{"c":12,"h":12,"l":12,"n":16,"o":12,"t":"2026-10-22T20:00:00Z","v":69238,"vw":12},{"c":12.0521,"h":12.0521,"l":12.0521,"n":1,"o":12.0521,"t":"2026-10-22T23:55:00Z","v":200,"vw":12.0521}],"history":[{"c":16.28,"h":16.54,"l":16.24,"n":3415,"o":16.51,"t":"2024-10-21T04:00:00Z","v":190570,"vw":16.315134},{"c":16.3,"h":16.36,"l":16.1,"n":3107,"o":16.1,"t":"2024-10-22T04:00:00Z","v":154275,"vw":16.246242},{"c":16.42,"h":16.42,"l":16.21,"n":2626,"o":16.21,"t":"2024-10-23T04:00:00Z","v":158009,"vw":16.342274},{"c":16.3,"h":16.51,"l":16.28,"n":3792,"o":16.46,"t":"2024-10-24T04:00:00Z","v":158100,"vw":16.363675},{"c":15.95,"h":16.35,"l":15.95,"n":3695,"o":16.35,"t":"2024-10-25T04:00:00Z","v":158125,"vw":16.054738},{"c":16.01,"h":16.1085,"l":15.93,"n":2997,"o":15.95,"t":"2024-10-28T04:00:00Z","v":144220,"vw":15.992647},{"c":15.86,"h":15.95,"l":15.8,"n":3761,"o":15.95,"t":"2024-10-29T04:00:00Z","v":166425,"vw":15.860756},{"c":15.86,"h":16.14,"l":15.8301,"n":3700,"o":15.89,"t":"2024-10-30T04:00:00Z","v":241282,"vw":15.970514},{"c":15.745,"h":16.04,"l":15.74,"n":3014,"o":15.85,"t":"2024-10-31T04:00:00Z","v":183524,"vw":15.884613},{"c":15.57,"h":15.89,"l":15.46,"n":4594,"o":15.87,"t":"2024-11-01T04:00:00Z","v":208861,"vw":15.602272},{"c":16.01,"h":16.04,"l":15.61,"n":5034,"o":15.61,"t":"2024-11-04T05:00:00Z","v":214968,"vw":15.952727},{"c":17.04,"h":17.135,"l":16.03,"n":6479,"o":16.05,"t":"2024-11-05T05:00:00Z","v":457537,"vw":16.925663},{"c":16.95,"h":17.53,"l":16.83,"n":8661,"o":17.4,"t":"2024-11-06T05:00:00Z","v":537450,"vw":17.033653},{"c":17.06,"h":17.19,"l":16.75,"n":5770,"o":16.93,"t":"2024-11-07T05:00:00Z","v":288715,"vw":17.035632},{"c":17.2,"h":17.325,"l":17.06,"n":4893,"o":17.13,"t":"2024-11-08T05:00:00Z","v":232500,"vw":17.185152},{"c":17.24,"h":17.35,"l":17.06,"n":4612,"o":17.22,"t":"2024-11-11T05:00:00Z","v":277265,"vw":17.19546},{"c":17.16,"h":17.35,"l":17.005,"n":5289,"o":17.24,"t":"2024-11-12T05:00:00Z","v":285464,"vw":17.163762},{"c":17.06,"h":17.365,"l":17.04,"n":4909,"o":17.23,"t":"2024-11-13T05:00:00Z","v":252129,"vw":17.195298},{"c":16.79,"h":17.28,"l":16.74,"n":4266,"o":17.25,"t":"2024-11-14T05:00:00Z","v":226952,"vw":16.90091},{"c":16.86,"h":16.945,"l":16.71,"n":3912,"o":16.86,"t":"2024-11-15T05:00:00Z","v":198206,"vw":16.839478},{"c":17.03,"h":17.07,"l":16.81,"n":4026,"o":16.94,"t":"2024-11-18T05:00:00Z","v":220401,"vw":16.999696},{"c":17.17,"h":17.24,"l":16.8859,"n":3840,"o":17.03,"t":"2024-11-19T05:00:00Z","v":267670,"vw":17.119197},{"c":16.8,"h":17.01,"l":16.54,"n":4984,"o":17.01,"t":"2024-11-20T05:00:00Z","v":258795,"vw":16.74544},{"c":17.03,"h":17.07,"l":16.82,"n":3773,"o":16.85,"t":"2024-11-21T05:00:00Z","v":244174,"vw":17.003119},{"c":17.09,"h":17.11,"l":16.91,"n":5113,"o":17.03,"t":"2024-11-22T05:00:00Z","v":274024,"vw":17.023209},{"c":17.38,"h":17.45,"l":17.15,"n":4842,"o":17.15,"t":"2024-11-25T05:00:00Z","v":423835,"vw":17.343443},{"c":17.51,"h":17.59,"l":17.3,"n":5734,"o":17.3,"t":"2024-11-26T05:00:00Z","v":255604,"vw":17.485199},{"c":17.66,"h":17.875,"l":17.62,"n":4041,"o":17.63,"t":"2024-11-27T05:00:00Z","v":242622,"vw":17.73473},{"c":17.61,"h":17.8,"l":17.56,"n":3229,"o":17.75,"t":"2024-11-29T05:00:00Z","v":209919,"vw":17.69003},{"c":17.52,"h":17.6,"l":17.369,"n":5499,"o":17.6,"t":"2024-12-02T05:00:00Z","v":256272,"vw":17.512155},{"c":17.33,"h":17.57,"l":17.2,"n":4287,"o":17.5,"t":"2024-12-03T05:00:00Z","v":200748,"vw":17.342713},{"c":17.44,"h":17.46,"l":17.2,"n":4454,"o":17.26,"t":"2024-12-04T05:00:00Z","v":210997,"vw":17.345582},{"c":17.2,"h":17.47,"l":17.17,"n":5855,"o":17.47,"t":"2024-12-05T05:00:00Z","v":275159,"vw":17.304956},{"c":16.92,"h":17.27,"l":16.9,"n":3857,"o":17.23,"t":"2024-12-06T05:00:00Z","v":194776,"vw":17.002281},{"c":16.78,"h":17.14,"l":16.76,"n":5603,"o":16.94,"t":"2024-12-09T05:00:00Z","v":265994,"vw":16.844142},{"c":16.87,"h":17.02,"l":16.7,"n":4932,"o":16.8,"t":"2024-12-10T05:00:00Z","v":176170,"vw":16.892749},{"c":16.86,"h":17.005,"l":16.72,"n":4219,"o":17,"t":"2024-12-11T05:00:00Z","v":251923,"vw":16.840894},{"c":16.93,"h":17,"l":16.83,"n":2970,"o":16.83,"t":"2024-12-12T05:00:00Z","v":152252,"vw":16.933382},{"c":16.85,"h":17.01,"l":16.78,"n":2996,"o":16.95,"t":"2024-12-13T05:00:00Z","v":159494,"vw":16.862223},{"c":16.66,"h":16.97,"l":16.35,"n":6618,"o":16.895,"t":"2024-12-16T05:00:00Z","v":446116,"vw":16.616282},{"c":16.67,"h":16.715,"l":16.53,"n":4580,"o":16.57,"t":"2024-12-17T05:00:00Z","v":235556,"vw":16.651705},{"c":16.07,"h":16.83,"l":16.04,"n":7377,"o":16.71,"t":"2024-12-18T05:00:00Z","v":377267,"vw":16.388392},{"c":16.01,"h":16.32,"l":16.005,"n":6045,"o":16.22,"t":"2024-12-19T05:00:00Z","v":380068,"vw":16.124134},{"c":16.04,"h":16.1,"l":15.5447,"n":6060,"o":15.82,"t":"2024-12-20T05:00:00Z","v":1004834,"vw":16.015208},{"c":15.93,"h":16.03,"l":15.7101,"n":4402,"o":15.91,"t":"2024-12-23T05:00:00Z","v":280931,"vw":15.869604},{"c":16.09,"h":16.09,"l":15.9,"n":2331,"o":15.94,"t":"2024-12-24T05:00:00Z","v":104975,"vw":15.99951},{"c":16.18,"h":16.21,"l":15.96,"n":3096,"o":15.96,"t":"2024-12-26T05:00:00Z","v":136955,"vw":16.130757},{"c":16.01,"h":16.2026,"l":15.866,"n":3587,"o":16.15,"t":"2024-12-27T05:00:00Z","v":181521,"vw":16.002927},{"c":16.18,"h":16.19,"l":15.87,"n":3953,"o":16,"t":"2024-12-30T05:00:00Z","v":189745,"vw":16.092138},{"c":16.24,"h":16.37,"l":16.1,"n":3466,"o":16.27,"t":"2024-12-31T05:00:00Z","v":244991,"vw":16.224117},{"c":16.15,"h":16.37,"l":16.0821,"n":3674,"o":16.3,"t":"2025-01-02T05:00:00Z","v":163529,"vw":16.224421},{"c":16.22,"h":16.26,"l":16.12,"n":2931,"o":16.25,"t":"2025-01-03T05:00:00Z","v":139242,"vw":16.200028},{"c":16.03,"h":16.25,"l":16.01,"n":4099,"o":16.22,"t":"2025-01-06T05:00:00Z","v":205484,"vw":16.1081},{"c":16.01,"h":16.1699,"l":15.86,"n":4327,"o":16.1,"t":"2025-01-07T05:00:00Z","v":208076,"vw":15.978761},{"c":16.03,"h":16.05,"l":15.82,"n":3960,"o":15.86,"t":"2025-01-08T05:00:00Z","v":180834,"vw":15.97324},{"c":15.7,"h":15.88,"l":15.56,"n":4028,"o":15.85,"t":"2025-01-10T05:00:00Z","v":213466,"vw":15.689423},{"c":15.9,"h":15.93,"l":15.56,"n":4131,"o":15.67,"t":"2025-01-13T05:00:00Z","v":205785,"vw":15.752059},{"c":15.88,"h":15.97,"l":15.74,"n":4341,"o":15.92,"t":"2025-01-14T05:00:00Z","v":196587,"vw":15.865403},{"c":16.11,"h":16.2162,"l":16.035,"n":3152,"o":16.07,"t":"2025-01-15T05:00:00Z","v":185904,"vw":16.108663},{"c":16.39,"h":16.4084,"l":16.1,"n":3208,"o":16.11,"t":"2025-01-16T05:00:00Z","v":133460,"vw":16.305883},{"c":16.31,"h":16.47,"l":16.3,"n":4215,"o":16.45,"t":"2025-01-17T05:00:00Z","v":225762,"vw":16.365163},{"c":16.39,"h":16.49,"l":16.24,"n":4428,"o":16.46,"t":"2025-01-21T05:00:00Z","v":240642,"vw":16.375374},{"c":16.12,"h":16.63,"l":16.02,"n":4926,"o":16.63,"t":"2025-01-22T05:00:00Z","v":320822,"vw":16.185358},{"c":16.11,"h":16.1705,"l":15.94,"n":4873,"o":16.08,"t":"2025-01-23T05:00:00Z","v":300311,"vw":16.09205},{"c":16.04,"h":16.12,"l":15.94,"n":3259,"o":16,"t":"2025-01-24T05:00:00Z","v":159411,"vw":16.041212},{"c":16.42,"h":16.47,"l":15.95,"n":4156,"o":15.95,"t":"2025-01-27T05:00:00Z","v":241395,"vw":16.306904},{"c":16.14,"h":16.52,"l":16.11,"n":4791,"o":16.35,"t":"2025-01-28T05:00:00Z","v":218048,"vw":16.234685},{"c":16.04,"h":16.22,"l":15.885,"n":3739,"o":16.12,"t":"2025-01-29T05:00:00Z","v":172979,"vw":16.039109},{"c":16.13,"h":16.27,"l":16.03,"n":3632,"o":16.12,"t":"2025-01-30T05:00:00Z","v":181915,"vw":16.156014},{"c":16.21,"h":16.288,"l":16.0608,"n":4029,"o":16.17,"t":"2025-01-31T05:00:00Z","v":240571,"vw":16.193293},{"c":16.12,"h":16.22,"l":15.8757,"n":4453,"o":15.95,"t":"2025-02-03T05:00:00Z","v":222978,"vw":16.088925},{"c":16.13,"h":16.145,"l":15.8967,"n":2995,"o":16.05,"t":"2025-02-04T05:00:00Z","v":171460,"vw":16.092468},{"c":16.27,"h":16.29,"l":16.13,"n":3310,"o":16.23,"t":"2025-02-05T05:00:00Z","v":177437,"vw":16.240909},{"c":16.33,"h":16.36,"l":16.2,"n":3129,"o":16.3,"t":"2025-02-06T05:00:00Z","v":113611,"vw":16.307396},{"c":16.23,"h":16.33,"l":16.06,"n":3324,"o":16.29,"t":"2025-02-07T05:00:00Z","v":181146,"vw":16.188456},{"c":16.14,"h":16.21,"l":16.04,"n":2658,"o":16.21,"t":"2025-02-10T05:00:00Z","v":130195,"vw":16.142928},{"c":16.23,"h":16.23,"l":16.01,"n":2807,"o":16.01,"t":"2025-02-11T05:00:00Z","v":155371,"vw":16.142854},{"c":16.08,"h":16.17,"l":16.01,"n":3924,"o":16.02,"t":"2025-02-12T05:00:00Z","v":187660,"vw":16.071103},{"c":16.26,"h":16.31,"l":16.08,"n":3440,"o":16.21,"t":"2025-02-13T05:00:00Z","v":183865,"vw":16.222351},{"c":16.21,"h":16.3697,"l":16.2,"n":3101,"o":16.24,"t":"2025-02-14T05:00:00Z","v":160162,"vw":16.253517},{"c":16.04,"h":16.26,"l":15.937,"n":5951,"o":16.21,"t":"2025-02-18T05:00:00Z","v":459503,"vw":16.087873},{"c":16.06,"h":16.085,"l":15.64,"n":5909,"o":15.8,"t":"2025-02-19T05:00:00Z","v":409995,"vw":15.916531},{"c":15.82,"h":16.11,"l":15.82,"n":5463,"o":15.97,"t":"2025-02-20T05:00:00Z","v":307573,"vw":15.894515},{"c":15.72,"h":15.95,"l":15.5505,"n":5134,"o":15.94,"t":"2025-02-21T05:00:00Z","v":325946,"vw":15.722969},{"c":15.73,"h":15.87,"l":15.6406,"n":3917,"o":15.84,"t":"2025-02-24T05:00:00Z","v":217269,"vw":15.763825},{"c":16.17,"h":16.255,"l":15.77,"n":4830,"o":15.8,"t":"2025-02-25T05:00:00Z","v":348640,"vw":16.079752},{"c":16.06,"h":16.22,"l":16.01,"n":4099,"o":16.05,"t":"2025-02-26T05:00:00Z","v":187305,"vw":16.083939},{"c":16.15,"h":16.24,"l":15.94,"n":4300,"o":15.94,"t":"2025-02-27T05:00:00Z","v":341973,"vw":16.149668},{"c":16.23,"h":16.34,"l":16.06,"n":6131,"o":16.16,"t":"2025-02-28T05:00:00Z","v":520163,"vw":16.201043},{"c":16,"h":16.4,"l":15.99,"n":8189,"o":16.2,"t":"2025-03-03T05:00:00Z","v":1096051,"vw":16.177315},{"c":15.82,"h":16.33,"l":15.79,"n":10542,"o":16.15,"t":"2025-03-04T05:00:00Z","v":1120034,"vw":16.006204},{"c":15.83,"h":16,"l":15.58,"n":7501,"o":15.85,"t":"2025-03-05T05:00:00Z","v":633168,"vw":15.750603},{"c":15.49,"h":15.81,"l":15.44,"n":6109,"o":15.81,"t":"2025-03-06T05:00:00Z","v":783217,"vw":15.53201},{"c":15.78,"h":15.87,"l":15.52,"n":8823,"o":15.59,"t":"2025-03-07T05:00:00Z","v":802527,"vw":15.710601},{"c":15.365,"h":15.92,"l":15.33,"n":7690,"o":15.8,"t":"2025-03-10T04:00:00Z","v":957149,"vw":15.493706},{"c":15.02,"h":15.55,"l":14.99,"n":8819,"o":15.45,"t":"2025-03-11T04:00:00Z","v":1183145,"vw":15.117024},{"c":14.89,"h":15.19,"l":14.85,"n":8200,"o":15.12,"t":"2025-03-12T04:00:00Z","v":1069744,"vw":14.927301},{"c":14.74,"h":14.96,"l":14.64,"n":7492,"o":14.96,"t":"2025-03-13T04:00:00Z","v":999019,"vw":14.72593},{"c":14.89,"h":15.0299,"l":14.78,"n":5755,"o":14.86,"t":"2025-03-14T04:00:00Z","v":423098,"vw":14.903401},{"c":15.05,"h":15.12,"l":14.8519,"n":6914,"o":14.96,"t":"2025-03-17T04:00:00Z","v":464873,"vw":15.001083},{"c":15.06,"h":15.15,"l":14.93,"n":7255,"o":15.05,"t":"2025-03-18T04:00:00Z","v":703153,"vw":15.032072},{"c":14.9,"h":15.04,"l":14.77,"n":7142,"o":15.04,"t":"2025-03-19T04:00:00Z","v":489654,"vw":14.897615},{"c":14.87,"h":14.9499,"l":14.745,"n":6019,"o":14.85,"t":"2025-03-20T04:00:00Z","v":377051,"vw":14.839587},{"c":14.73,"h":14.8257,"l":14.5401,"n":5365,"o":14.78,"t":"2025-03-21T04:00:00Z","v":745529,"vw":14.740318},{"c":14.9,"h":14.935,"l":14.8,"n":5153,"o":14.84,"t":"2025-03-24T04:00:00Z","v":301601,"vw":14.868035},{"c":14.77,"h":14.94,"l":14.68,"n":5267,"o":14.93,"t":"2025-03-25T04:00:00Z","v":280571,"vw":14.785066},{"c":14.92,"h":14.94,"l":14.7962,"n":4151,"o":14.8,"t":"2025-03-26T04:00:00Z","v":211984,"vw":14.894612},{"c":14.88,"h":15.04,"l":14.8,"n":3834,"o":14.8,"t":"2025-03-27T04:00:00Z","v":210403,"vw":14.918423},{"c":14.9,"h":14.94,"l":14.74,"n":4438,"o":14.9,"t":"2025-03-28T04:00:00Z","v":258030,"vw":14.85296},{"c":14.98,"h":15.04,"l":14.855,"n":4442,"o":14.91,"t":"2025-03-31T04:00:00Z","v":331552,"vw":14.968282},{"c":15.07,"h":15.07,"l":14.82,"n":5423,"o":14.94,"t":"2025-04-01T04:00:00Z","v":292991,"vw":14.988205},{"c":15.07,"h":15.12,"l":14.93,"n":4449,"o":15,"t":"2025-04-02T04:00:00Z","v":218067,"vw":15.030447},{"c":14.66,"h":15.02,"l":14.64,"n":5971,"o":14.95,"t":"2025-04-03T04:00:00Z","v":364952,"vw":14.71206},{"c":13.98,"h":14.48,"l":13.93,"n":7862,"o":14.4,"t":"2025-04-04T04:00:00Z","v":522028,"vw":14.088936},{"c":13.37,"h":13.98,"l":12.94,"n":8293,"o":13.43,"t":"2025-04-07T04:00:00Z","v":599210,"vw":13.374259},{"c":13.16,"h":13.86,"l":12.99,"n":6363,"o":13.75,"t":"2025-04-08T04:00:00Z","v":437073,"vw":13.365649},{"c":13.7,"h":13.86,"l":12.67,"n":7829,"o":12.87,"t":"2025-04-09T04:00:00Z","v":500242,"vw":13.343902},{"c":13.3,"h":13.86,"l":12.9841,"n":7386,"o":13.55,"t":"2025-04-10T04:00:00Z","v":403725,"vw":13.299973},{"c":13.43,"h":13.79,"l":13.1,"n":5189,"o":13.29,"t":"2025-04-11T04:00:00Z","v":457859,"vw":13.343721},{"c":13.69,"h":13.83,"l":13.5,"n":5050,"o":13.64,"t":"2025-04-14T04:00:00Z","v":521376,"vw":13.692765},{"c":13.89,"h":13.93,"l":13.64,"n":4224,"o":13.64,"t":"2025-04-15T04:00:00Z","v":286182,"vw":13.863814},{"c":14.02,"h":14.165,"l":13.89,"n":4449,"o":13.9,"t":"2025-04-16T04:00:00Z","v":280307,"vw":14.01653},{"c":14.17,"h":14.285,"l":14,"n":4380,"o":14.175,"t":"2025-04-17T04:00:00Z","v":289721,"vw":14.174824},{"c":14.11,"h":14.2044,"l":13.91,"n":3611,"o":13.97,"t":"2025-04-21T04:00:00Z","v":264187,"vw":14.06568},{"c":14.08,"h":14.38,"l":14.06,"n":5640,"o":14.18,"t":"2025-04-22T04:00:00Z","v":939945,"vw":14.127486},{"c":14.12,"h":14.3899,"l":13.895,"n":5466,"o":14.38,"t":"2025-04-23T04:00:00Z","v":392204,"vw":14.089249},{"c":14.02,"h":14.21,"l":13.96,"n":4590,"o":14.11,"t":"2025-04-24T04:00:00Z","v":257732,"vw":14.033508},{"c":14.12,"h":14.12,"l":13.84,"n":3737,"o":14,"t":"2025-04-25T04:00:00Z","v":225438,"vw":14.042534},{"c":14.1,"h":14.15,"l":14.02,"n":3415,"o":14.12,"t":"2025-04-28T04:00:00Z","v":154705,"vw":14.092103},{"c":14.14,"h":14.2,"l":14.04,"n":3640,"o":14.16,"t":"2025-04-29T04:00:00Z","v":204840,"vw":14.139135},{"c":14.13,"h":14.21,"l":13.88,"n":4505,"o":14.08,"t":"2025-04-30T04:00:00Z","v":223581,"vw":14.081031},{"c":14.02,"h":14.17,"l":13.98,"n":4721,"o":14.12,"t":"2025-05-01T04:00:00Z","v":282517,"vw":14.05742},{"c":14.22,"h":14.26,"l":14.095,"n":3843,"o":14.11,"t":"2025-05-02T04:00:00Z","v":204617,"vw":14.212298},{"c":14.09,"h":14.24,"l":14.07,"n":3618,"o":14.15,"t":"2025-05-05T04:00:00Z","v":187150,"vw":14.121047},{"c":14.08,"h":14.1337,"l":13.95,"n":3588,"o":14.1,"t":"2025-05-06T04:00:00Z","v":182094,"vw":14.075975},{"c":13.83,"h":14.18,"l":13.775,"n":5419,"o":14.11,"t":"2025-05-07T04:00:00Z","v":363506,"vw":13.933166},{"c":13.78,"h":13.905,"l":13.43,"n":7974,"o":13.71,"t":"2025-05-08T04:00:00Z","v":384693,"vw":13.764801},{"c":14.08,"h":14.09,"l":13.82,"n":4757,"o":13.85,"t":"2025-05-09T04:00:00Z","v":322131,"vw":14.022102},{"c":14.26,"h":14.4808,"l":14.25,"n":6290,"o":14.302,"t":"2025-05-12T04:00:00Z","v":410964,"vw":14.330824},{"c":14.35,"h":14.38,"l":14.035,"n":6297,"o":14.28,"t":"2025-05-13T04:00:00Z","v":394215,"vw":14.26546},{"c":14.08,"h":14.37,"l":14.055,"n":5213,"o":14.32,"t":"2025-05-14T04:00:00Z","v":516202,"vw":14.122181},{"c":14.25,"h":14.34,"l":14.12,"n":6076,"o":14.12,"t":"2025-05-15T04:00:00Z","v":622827,"vw":14.241616},{"c":14.25,"h":14.32,"l":14.14,"n":6180,"o":14.26,"t":"2025-05-16T04:00:00Z","v":462913,"vw":14.225407},{"c":14.29,"h":14.325,"l":14.13,"n":4927,"o":14.14,"t":"2025-05-19T04:00:00Z","v":453087,"vw":14.251724},{"c":14.21,"h":14.34,"l":14.18,"n":4211,"o":14.25,"t":"2025-05-20T04:00:00Z","v":290620,"vw":14.258977},{"c":13.86,"h":14.05,"l":13.79,"n":6028,"o":14,"t":"2025-05-21T04:00:00Z","v":571897,"vw":13.894025},{"c":13.77,"h":13.81,"l":13.66,"n":4719,"o":13.78,"t":"2025-05-22T04:00:00Z","v":337751,"vw":13.764953},{"c":13.85,"h":13.88,"l":13.67,"n":4928,"o":13.7,"t":"2025-05-23T04:00:00Z","v":334358,"vw":13.806642},{"c":14.23,"h":14.26,"l":13.87,"n":4347,"o":13.94,"t":"2025-05-27T04:00:00Z","v":315915,"vw":14.139403},{"c":14.09,"h":14.265,"l":14.06,"n":4657,"o":14.21,"t":"2025-05-28T04:00:00Z","v":358912,"vw":14.10886},{"c":14.29,"h":14.3,"l":14.07,"n":5350,"o":14.11,"t":"2025-05-29T04:00:00Z","v":275220,"vw":14.215564},{"c":14.35,"h":14.4,"l":14.2,"n":5053,"o":14.31,"t":"2025-05-30T04:00:00Z","v":442748,"vw":14.338045},{"c":14.44,"h":14.44,"l":14.2,"n":4715,"o":14.33,"t":"2025-06-02T04:00:00Z","v":286631,"vw":14.374204},{"c":14.5,"h":14.53,"l":14.34,"n":4650,"o":14.43,"t":"2025-06-03T04:00:00Z","v":274473,"vw":14.472414},{"c":14.42,"h":14.55,"l":14.37,"n":5075,"o":14.51,"t":"2025-06-04T04:00:00Z","v":295521,"vw":14.438648},{"c":14.39,"h":14.415,"l":14.3,"n":4321,"o":14.41,"t":"2025-06-05T04:00:00Z","v":254011,"vw":14.375681},{"c":14.46,"h":14.5245,"l":14.39,"n":3772,"o":14.45,"t":"2025-06-06T04:00:00Z","v":230900,"vw":14.445624},{"c":14.68,"h":14.71,"l":14.42,"n":5992,"o":14.46,"t":"2025-06-09T04:00:00Z","v":355554,"vw":14.636502},{"c":14.82,"h":14.95,"l":14.72,"n":5649,"o":14.74,"t":"2025-06-10T04:00:00Z","v":363320,"vw":14.842848},{"c":14.73,"h":15.03,"l":14.73,"n":4889,"o":14.85,"t":"2025-06-11T04:00:00Z","v":320770,"vw":14.859856},{"c":14.66,"h":14.78,"l":14.61,"n":4494,"o":14.75,"t":"2025-06-12T04:00:00Z","v":254243,"vw":14.677636},{"c":14.48,"h":14.64,"l":14.41,"n":4928,"o":14.6,"t":"2025-06-13T04:00:00Z","v":299397,"vw":14.49744},{"c":14.51,"h":14.7,"l":14.42,"n":8133,"o":14.55,"t":"2025-06-16T04:00:00Z","v":361007,"vw":14.554143},{"c":14.45,"h":14.55,"l":14.37,"n":7181,"o":14.46,"t":"2025-06-17T04:00:00Z","v":305538,"vw":14.471764},{"c":14.51,"h":14.59,"l":14.38,"n":6618,"o":14.46,"t":"2025-06-18T04:00:00Z","v":469186,"vw":14.510542},{"c":14.38,"h":14.51,"l":14.25,"n":6033,"o":14.51,"t":"2025-06-20T04:00:00Z","v":1844580,"vw":14.385491},{"c":14.57,"h":14.58,"l":14.31,"n":6871,"o":14.37,"t":"2025-06-23T04:00:00Z","v":391581,"vw":14.490448},{"c":14.44,"h":14.62,"l":14.42,"n":4920,"o":14.62,"t":"2025-06-24T04:00:00Z","v":261226,"vw":14.47934},{"c":14.04,"h":14.43,"l":14,"n":5444,"o":14.43,"t":"2025-06-25T04:00:00Z","v":442776,"vw":14.126459},{"c":14.25,"h":14.265,"l":14.02,"n":6378,"o":14.05,"t":"2025-06-26T04:00:00Z","v":441495,"vw":14.157251},{"c":14.27,"h":14.36,"l":14.13,"n":5239,"o":14.3,"t":"2025-06-27T04:00:00Z","v":812728,"vw":14.267067},{"c":14.33,"h":14.345,"l":14.09,"n":5607,"o":14.26,"t":"2025-06-30T04:00:00Z","v":400252,"vw":14.251069},{"c":14.5,"h":14.61,"l":14.28,"n":5441,"o":14.33,"t":"2025-07-01T04:00:00Z","v":313014,"vw":14.485094},{"c":14.58,"h":14.59,"l":14.36,"n":5853,"o":14.47,"t":"2025-07-02T04:00:00Z","v":338930,"vw":14.506307},{"c":14.62,"h":14.6404,"l":14.5,"n":3236,"o":14.6,"t":"2025-07-03T04:00:00Z","v":160376,"vw":14.597046},{"c":14.29,"h":14.65,"l":14.29,"n":6734,"o":14.59,"t":"2025-07-07T04:00:00Z","v":406561,"vw":14.39687},{"c":14.21,"h":14.33,"l":14.17,"n":5473,"o":14.27,"t":"2025-07-08T04:00:00Z","v":378714,"vw":14.231777},{"c":14.18,"h":14.2723,"l":14.1616,"n":4631,"o":14.22,"t":"2025-07-09T04:00:00Z","v":251880,"vw":14.19837},{"c":14.09,"h":14.3,"l":14.05,"n":4487,"o":14.145,"t":"2025-07-10T04:00:00Z","v":377976,"vw":14.142506},{"c":14,"h":14.0899,"l":13.93,"n":7020,"o":14.02,"t":"2025-07-11T04:00:00Z","v":466392,"vw":14.00764},{"c":14.13,"h":14.175,"l":14,"n":5891,"o":14,"t":"2025-07-14T04:00:00Z","v":442636,"vw":14.110927},{"c":13.75,"h":14.1691,"l":13.72,"n":7021,"o":14.125,"t":"2025-07-15T04:00:00Z","v":551611,"vw":13.842205},{"c":13.79,"h":13.91,"l":13.68,"n":7226,"o":13.8,"t":"2025-07-16T04:00:00Z","v":585025,"vw":13.774878},{"c":13.75,"h":13.88,"l":13.7247,"n":6309,"o":13.78,"t":"2025-07-17T04:00:00Z","v":447870,"vw":13.782277},{"c":13.65,"h":13.84,"l":13.63,"n":7677,"o":13.8,"t":"2025-07-18T04:00:00Z","v":603493,"vw":13.687193},{"c":13.69,"h":13.72,"l":13.5802,"n":6517,"o":13.64,"t":"2025-07-21T04:00:00Z","v":531041,"vw":13.671377},{"c":13.81,"h":13.88,"l":13.68,"n":4605,"o":13.69,"t":"2025-07-22T04:00:00Z","v":410022,"vw":13.802895},{"c":13.78,"h":13.838,"l":13.7009,"n":5311,"o":13.82,"t":"2025-07-23T04:00:00Z","v":285750,"vw":13.767103},{"c":13.65,"h":13.78,"l":13.64,"n":5490,"o":13.76,"t":"2025-07-24T04:00:00Z","v":296748,"vw":13.703698},{"c":13.6,"h":13.728,"l":13.53,"n":4653,"o":13.7,"t":"2025-07-25T04:00:00Z","v":281992,"vw":13.586078},{"c":13.35,"h":13.648,"l":13.31,"n":6016,"o":13.57,"t":"2025-07-28T04:00:00Z","v":401788,"vw":13.401661},{"c":13.66,"h":13.68,"l":13.34,"n":5186,"o":13.41,"t":"2025-07-29T04:00:00Z","v":392712,"vw":13.546198},{"c":13.31,"h":13.69,"l":13.23,"n":6106,"o":13.675,"t":"2025-07-30T04:00:00Z","v":336046,"vw":13.457003},{"c":13.15,"h":13.3599,"l":13.08,"n":6058,"o":13.27,"t":"2025-07-31T04:00:00Z","v":416277,"vw":13.187528},{"c":13.01,"h":13.23,"l":12.9098,"n":6839,"o":13.15,"t":"2025-08-01T04:00:00Z","v":366199,"vw":13.02468},{"c":13.24,"h":13.24,"l":13.05,"n":4301,"o":13.06,"t":"2025-08-04T04:00:00Z","v":233737,"vw":13.17144},{"c":13.23,"h":13.28,"l":13.1509,"n":4273,"o":13.25,"t":"2025-08-05T04:00:00Z","v":260819,"vw":13.212583},{"c":13.06,"h":13.2088,"l":13.04,"n":5156,"o":13.18,"t":"2025-08-06T04:00:00Z","v":306227,"vw":13.101442},{"c":13.03,"h":13.12,"l":12.81,"n":4828,"o":13.05,"t":"2025-08-07T04:00:00Z","v":322468,"vw":13.020429},{"c":13.08,"h":13.1456,"l":12.982,"n":5397,"o":13.06,"t":"2025-08-08T04:00:00Z","v":322677,"vw":13.064296},{"c":13.05,"h":13.14,"l":13.005,"n":5087,"o":13.1,"t":"2025-08-11T04:00:00Z","v":344420,"vw":13.062995},{"c":13.38,"h":13.39,"l":13.12,"n":6060,"o":13.14,"t":"2025-08-12T04:00:00Z","v":351648,"vw":13.303454},{"c":13.38,"h":13.42,"l":13.285,"n":4030,"o":13.37,"t":"2025-08-13T04:00:00Z","v":250440,"vw":13.363244},{"c":13.09,"h":13.3499,"l":13.07,"n":4962,"o":13.3,"t":"2025-08-14T04:00:00Z","v":285591,"vw":13.128234},{"c":13.15,"h":13.16,"l":13.0157,"n":4679,"o":13.12,"t":"2025-08-15T04:00:00Z","v":302413,"vw":13.110901},{"c":13.08,"h":13.29,"l":13.0446,"n":5462,"o":13.15,"t":"2025-08-18T04:00:00Z","v":372373,"vw":13.136246},{"c":13.24,"h":13.295,"l":13.06,"n":4588,"o":13.15,"t":"2025-08-19T04:00:00Z","v":319712,"vw":13.216151},{"c":13.08,"h":13.23,"l":13.025,"n":4065,"o":13.14,"t":"2025-08-20T04:00:00Z","v":333273,"vw":13.112329},{"c":13.1,"h":13.16,"l":13.02,"n":4540,"o":13.15,"t":"2025-08-21T04:00:00Z","v":303572,"vw":13.10279},{"c":13.32,"h":13.46,"l":13.12,"n":7777,"o":13.12,"t":"2025-08-22T04:00:00Z","v":519907,"vw":13.347697},{"c":13.19,"h":13.34,"l":13.18,"n":4318,"o":13.32,"t":"2025-08-25T04:00:00Z","v":292551,"vw":13.231592},{"c":13.23,"h":13.255,"l":13.1643,"n":4084,"o":13.19,"t":"2025-08-26T04:00:00Z","v":262110,"vw":13.219385},{"c":13.27,"h":13.43,"l":13.19,"n":5834,"o":13.19,"t":"2025-08-27T04:00:00Z","v":454637,"vw":13.302437},{"c":13.3,"h":13.34,"l":13.175,"n":4149,"o":13.33,"t":"2025-08-28T04:00:00Z","v":229717,"vw":13.253219},{"c":13.45,"h":13.46,"l":13.24,"n":4015,"o":13.31,"t":"2025-08-29T04:00:00Z","v":273611,"vw":13.36972},{"c":13.32,"h":13.47,"l":13.295,"n":5161,"o":13.37,"t":"2025-09-02T04:00:00Z","v":313451,"vw":13.35557},{"c":13.07,"h":13.43,"l":13,"n":12079,"o":13.3,"t":"2025-09-03T04:00:00Z","v":1733953,"vw":13.14707},{"c":13.25,"h":13.25,"l":13.04,"n":7310,"o":13.17,"t":"2025-09-04T04:00:00Z","v":590974,"vw":13.155787},{"c":13.23,"h":13.37,"l":13.175,"n":6405,"o":13.31,"t":"2025-09-05T04:00:00Z","v":359995,"vw":13.240787},{"c":13.08,"h":13.22,"l":12.98,"n":6453,"o":13.2,"t":"2025-09-08T04:00:00Z","v":509350,"vw":13.060852},{"c":13,"h":13.105,"l":12.98,"n":5030,"o":13.105,"t":"2025-09-09T04:00:00Z","v":398791,"vw":13.010632},{"c":12.85,"h":12.99,"l":12.81,"n":7035,"o":12.962,"t":"2025-09-10T04:00:00Z","v":535330,"vw":12.877039},{"c":13.1,"h":13.13,"l":12.83,"n":4751,"o":12.85,"t":"2025-09-11T04:00:00Z","v":321034,"vw":13.018919},{"c":13.05,"h":13.1172,"l":13.005,"n":5079,"o":13.09,"t":"2025-09-12T04:00:00Z","v":335604,"vw":13.066544},{"c":13.01,"h":13.16,"l":12.98,"n":5062,"o":13.11,"t":"2025-09-15T04:00:00Z","v":314097,"vw":13.03019},{"c":12.9,"h":13.0536,"l":12.86,"n":4412,"o":12.99,"t":"2025-09-16T04:00:00Z","v":325950,"vw":12.924402},{"c":12.95,"h":13.16,"l":12.91,"n":5068,"o":12.91,"t":"2025-09-17T04:00:00Z","v":376841,"vw":12.996889},{"c":13.03,"h":13.07,"l":12.9,"n":4960,"o":12.95,"t":"2025-09-18T04:00:00Z","v":345270,"vw":12.989731},{"c":12.88,"h":13.065,"l":12.86,"n":4594,"o":13.05,"t":"2025-09-19T04:00:00Z","v":744334,"vw":12.91596},{"c":12.79,"h":12.83,"l":12.71,"n":5192,"o":12.83,"t":"2025-09-22T04:00:00Z","v":334157,"vw":12.772077},{"c":12.81,"h":12.8514,"l":12.75,"n":4669,"o":12.78,"t":"2025-09-23T04:00:00Z","v":278929,"vw":12.807959},{"c":12.67,"h":12.8,"l":12.66,"n":4901,"o":12.8,"t":"2025-09-24T04:00:00Z","v":406602,"vw":12.707287},{"c":12.43,"h":12.71,"l":12.3699,"n":6739,"o":12.66,"t":"2025-09-25T04:00:00Z","v":481172,"vw":12.483235},{"c":12.31,"h":12.53,"l":12.25,"n":10548,"o":12.43,"t":"2025-09-26T04:00:00Z","v":1427432,"vw":12.346407},{"c":12.21,"h":12.41,"l":12.18,"n":7057,"o":12.4,"t":"2025-09-29T04:00:00Z","v":522337,"vw":12.234796},{"c":12.32,"h":12.33,"l":12.1847,"n":5981,"o":12.22,"t":"2025-09-30T04:00:00Z","v":492540,"vw":12.260498},{"c":12.28,"h":12.37,"l":12.1608,"n":5924,"o":12.3,"t":"2025-10-01T04:00:00Z","v":414202,"vw":12.248833},{"c":12.2,"h":12.26,"l":12.11,"n":5768,"o":12.25,"t":"2025-10-02T04:00:00Z","v":439458,"vw":12.167734},{"c":12.16,"h":12.31,"l":12.105,"n":4936,"o":12.2,"t":"2025-10-03T04:00:00Z","v":356907,"vw":12.189818},{"c":11.84,"h":12.17,"l":11.82,"n":8690,"o":12.15,"t":"2025-10-06T04:00:00Z","v":680416,"vw":11.936682},{"c":11.45,"h":11.85,"l":11.41,"n":10587,"o":11.85,"t":"2025-10-07T04:00:00Z","v":733144,"vw":11.566741},{"c":11.47,"h":11.5,"l":11.31,"n":7785,"o":11.451,"t":"2025-10-08T04:00:00Z","v":578279,"vw":11.441327},{"c":11.4,"h":11.61,"l":11.32,"n":7158,"o":11.5,"t":"2025-10-09T04:00:00Z","v":566894,"vw":11.46348},{"c":11.31,"h":11.515,"l":11.3,"n":7036,"o":11.46,"t":"2025-10-10T04:00:00Z","v":536612,"vw":11.359646},{"c":11.44,"h":11.46,"l":11.26,"n":6687,"o":11.35,"t":"2025-10-13T04:00:00Z","v":429528,"vw":11.385362},{"c":11.55,"h":11.6,"l":11.3694,"n":6023,"o":11.39,"t":"2025-10-14T04:00:00Z","v":510068,"vw":11.518749},{"c":11.61,"h":11.8098,"l":11.55,"n":5349,"o":11.6,"t":"2025-10-15T04:00:00Z","v":420663,"vw":11.643359},{"c":11.47,"h":11.72,"l":11.455,"n":5812,"o":11.64,"t":"2025-10-16T04:00:00Z","v":434448,"vw":11.541008},{"c":11.5,"h":11.63,"l":11.4,"n":5654,"o":11.46,"t":"2025-10-17T04:00:00Z","v":349797,"vw":11.522106},{"c":11.59,"h":11.64,"l":11.43,"n":5293,"o":11.57,"t":"2025-10-20T04:00:00Z","v":416378,"vw":11.532224},{"c":11.46,"h":11.71,"l":11.46,"n":5357,"o":11.59,"t":"2025-10-21T04:00:00Z","v":428602,"vw":11.56659},{"c":11.49,"h":11.54,"l":11.38,"n":5782,"o":11.46,"t":"2025-10-22T04:00:00Z","v":419998,"vw":11.470465},{"c":11.44,"h":11.495,"l":11.27,"n":9292,"o":11.48,"t":"2025-10-23T04:00:00Z","v":783226,"vw":11.391436},{"c":11.48,"h":11.52,"l":11.33,"n":6617,"o":11.36,"t":"2025-10-24T04:00:00Z","v":567822,"vw":11.443484},{"c":11.46,"h":11.515,"l":11.34,"n":8513,"o":11.43,"t":"2025-10-27T04:00:00Z","v":601668,"vw":11.443551},{"c":11.26,"h":11.46,"l":11.205,"n":6442,"o":11.46,"t":"2025-10-28T04:00:00Z","v":454578,"vw":11.272662},{"c":11.19,"h":11.35,"l":11.125,"n":8691,"o":11.23,"t":"2025-10-29T04:00:00Z","v":738482,"vw":11.230068},{"c":11.32,"h":11.38,"l":11.17,"n":6002,"o":11.19,"t":"2025-10-30T04:00:00Z","v":417431,"vw":11.3001},{"c":11.43,"h":11.45,"l":11.185,"n":6616,"o":11.33,"t":"2025-10-31T04:00:00Z","v":529370,"vw":11.346247},{"c":11.4,"h":11.41,"l":11.15,"n":9754,"o":11.3,"t":"2025-11-03T05:00:00Z","v":632929,"vw":11.320484},{"c":10.7,"h":11.338,"l":10.69,"n":15146,"o":11.22,"t":"2025-11-04T05:00:00Z","v":1246418,"vw":10.864708},{"c":10.87,"h":11.055,"l":10.81,"n":11372,"o":10.85,"t":"2025-11-05T05:00:00Z","v":988747,"vw":10.92966},{"c":10.65,"h":10.94,"l":10.58,"n":9608,"o":10.94,"t":"2025-11-06T05:00:00Z","v":811958,"vw":10.683993},{"c":10.95,"h":10.99,"l":10.61,"n":8742,"o":10.66,"t":"2025-11-07T05:00:00Z","v":624246,"vw":10.872751},{"c":10.98,"h":11.028,"l":10.78,"n":6991,"o":11,"t":"2025-11-10T05:00:00Z","v":670383,"vw":10.917113},{"c":11.24,"h":11.24,"l":10.992,"n":7655,"o":10.992,"t":"2025-11-11T05:00:00Z","v":609258,"vw":11.160221},{"c":11.26,"h":11.34,"l":11.12,"n":8882,"o":11.25,"t":"2025-11-12T05:00:00Z","v":694822,"vw":11.217717},{"c":11.27,"h":11.3832,"l":11.185,"n":7045,"o":11.19,"t":"2025-11-13T05:00:00Z","v":514256,"vw":11.277256},{"c":11.2,"h":11.33,"l":11.075,"n":6481,"o":11.24,"t":"2025-11-14T05:00:00Z","v":477218,"vw":11.164844},{"c":11.03,"h":11.215,"l":11.01,"n":5681,"o":11.1,"t":"2025-11-17T05:00:00Z","v":437110,"vw":11.097696},{"c":10.96,"h":11.055,"l":10.8519,"n":5827,"o":11,"t":"2025-11-18T05:00:00Z","v":483377,"vw":10.937461},{"c":10.74,"h":10.97,"l":10.74,"n":5410,"o":10.95,"t":"2025-11-19T05:00:00Z","v":426191,"vw":10.812062},{"c":10.57,"h":10.84,"l":10.465,"n":8685,"o":10.75,"t":"2025-11-20T05:00:00Z","v":641730,"vw":10.586362},{"c":10.81,"h":10.86,"l":10.58,"n":5750,"o":10.58,"t":"2025-11-21T05:00:00Z","v":400997,"vw":10.761159},{"c":10.72,"h":10.8,"l":10.59,"n":6976,"o":10.79,"t":"2025-11-24T05:00:00Z","v":566524,"vw":10.68953},{"c":11.05,"h":11.05,"l":10.72,"n":6796,"o":10.72,"t":"2025-11-25T05:00:00Z","v":490311,"vw":10.974399},{"c":11.02,"h":11.1,"l":10.97,"n":5553,"o":10.99,"t":"2025-11-26T05:00:00Z","v":388252,"vw":11.03994},{"c":11.06,"h":11.08,"l":10.995,"n":3149,"o":11.03,"t":"2025-11-28T05:00:00Z","v":196175,"vw":11.035755},{"c":10.96,"h":11.0899,"l":10.935,"n":4426,"o":10.99,"t":"2025-12-01T05:00:00Z","v":316011,"vw":10.987395},{"c":10.75,"h":11.008,"l":10.73,"n":6846,"o":10.968,"t":"2025-12-02T05:00:00Z","v":652008,"vw":10.820242},{"c":10.86,"h":10.865,"l":10.73,"n":5590,"o":10.8,"t":"2025-12-03T05:00:00Z","v":407312,"vw":10.80238},{"c":10.88,"h":10.96,"l":10.792,"n":5904,"o":10.792,"t":"2025-12-04T05:00:00Z","v":444036,"vw":10.902066},{"c":10.87,"h":10.995,"l":10.84,"n":6619,"o":10.9,"t":"2025-12-05T05:00:00Z","v":360172,"vw":10.893161},{"c":10.82,"h":10.91,"l":10.715,"n":8450,"o":10.9,"t":"2025-12-08T05:00:00Z","v":699165,"vw":10.783396},{"c":10.71,"h":11.02,"l":10.65,"n":8436,"o":10.82,"t":"2025-12-09T05:00:00Z","v":849482,"vw":10.786472},{"c":10.76,"h":10.83,"l":10.681,"n":11158,"o":10.76,"t":"2025-12-10T05:00:00Z","v":1076333,"vw":10.748478},{"c":10.8,"h":10.965,"l":10.75,"n":9967,"o":10.81,"t":"2025-12-11T05:00:00Z","v":767868,"vw":10.849294},{"c":10.85,"h":10.93,"l":10.81,"n":6501,"o":10.87,"t":"2025-12-12T05:00:00Z","v":502061,"vw":10.859092},{"c":10.9,"h":10.93,"l":10.8,"n":6255,"o":10.81,"t":"2025-12-15T05:00:00Z","v":422149,"vw":10.875116},{"c":10.91,"h":10.992,"l":10.86,"n":7315,"o":10.9,"t":"2025-12-16T05:00:00Z","v":469795,"vw":10.920963},{"c":11.03,"h":11.07,"l":10.91,"n":6268,"o":10.91,"t":"2025-12-17T05:00:00Z","v":449738,"vw":11.010005},{"c":11.05,"h":11.125,"l":11.012,"n":6496,"o":11.06,"t":"2025-12-18T05:00:00Z","v":397879,"vw":11.057654},{"c":10.81,"h":11.03,"l":10.78,"n":6529,"o":11.012,"t":"2025-12-19T05:00:00Z","v":975282,"vw":10.859506},{"c":10.64,"h":10.7499,"l":10.61,"n":7180,"o":10.71,"t":"2025-12-22T05:00:00Z","v":498496,"vw":10.673723},{"c":10.38,"h":10.64,"l":10.365,"n":8402,"o":10.64,"t":"2025-12-23T05:00:00Z","v":728862,"vw":10.45598},{"c":10.44,"h":10.47,"l":10.33,"n":3880,"o":10.36,"t":"2025-12-24T05:00:00Z","v":334330,"vw":10.422881},{"c":10.53,"h":10.552,"l":10.405,"n":5300,"o":10.42,"t":"2025-12-26T05:00:00Z","v":406241,"vw":10.482167},{"c":10.55,"h":10.645,"l":10.475,"n":8179,"o":10.53,"t":"2025-12-29T05:00:00Z","v":662356,"vw":10.554765},{"c":10.68,"h":10.715,"l":10.522,"n":5927,"o":10.55,"t":"2025-12-30T05:00:00Z","v":561485,"vw":10.65542},{"c":10.67,"h":10.7099,"l":10.615,"n":5161,"o":10.67,"t":"2025-12-31T05:00:00Z","v":443682,"vw":10.664597},{"c":10.79,"h":10.9,"l":10.5999,"n":5923,"o":10.67,"t":"2026-01-02T05:00:00Z","v":421576,"vw":10.761335},{"c":10.87,"h":11.025,"l":10.732,"n":7239,"o":10.8,"t":"2026-01-05T05:00:00Z","v":622542,"vw":10.879403},{"c":10.95,"h":10.99,"l":10.785,"n":6228,"o":10.86,"t":"2026-01-06T05:00:00Z","v":461471,"vw":10.907403},{"c":11.01,"h":11.0301,"l":10.92,"n":5576,"o":10.99,"t":"2026-01-07T05:00:00Z","v":341117,"vw":10.995073},{"c":11.14,"h":11.21,"l":10.93,"n":6438,"o":10.97,"t":"2026-01-08T05:00:00Z","v":419423,"vw":11.135422},{"c":11.2,"h":11.235,"l":11.09,"n":5102,"o":11.16,"t":"2026-01-09T05:00:00Z","v":302709,"vw":11.186174},{"c":11.3,"h":11.395,"l":11.1601,"n":6201,"o":11.23,"t":"2026-01-12T05:00:00Z","v":484101,"vw":11.314424},{"c":11.26,"h":11.378,"l":11.13,"n":5523,"o":11.32,"t":"2026-01-13T05:00:00Z","v":356768,"vw":11.249546},{"c":11.48,"h":11.515,"l":11.26,"n":6629,"o":11.26,"t":"2026-01-14T05:00:00Z","v":381416,"vw":11.420387},{"c":11.59,"h":11.635,"l":11.47,"n":6702,"o":11.48,"t":"2026-01-15T05:00:00Z","v":485008,"vw":11.577653},{"c":11.72,"h":11.735,"l":11.52,"n":6591,"o":11.572,"t":"2026-01-16T05:00:00Z","v":502931,"vw":11.650738},{"c":11.57,"h":11.66,"l":11.46,"n":7385,"o":11.62,"t":"2026-01-20T05:00:00Z","v":513248,"vw":11.554948},{"c":11.58,"h":11.64,"l":11.3899,"n":7658,"o":11.57,"t":"2026-01-21T05:00:00Z","v":445966,"vw":11.517268},{"c":11.49,"h":11.7,"l":11.46,"n":6517,"o":11.64,"t":"2026-01-22T05:00:00Z","v":487404,"vw":11.561226},{"c":11.41,"h":11.4285,"l":11.245,"n":7529,"o":11.34,"t":"2026-01-23T05:00:00Z","v":487291,"vw":11.364216},{"c":11.31,"h":11.47,"l":11.2338,"n":5506,"o":11.45,"t":"2026-01-26T05:00:00Z","v":346000,"vw":11.31463},{"c":11.4,"h":11.425,"l":11.27,"n":5024,"o":11.305,"t":"2026-01-27T05:00:00Z","v":363057,"vw":11.371765},{"c":11.26,"h":11.49,"l":11.205,"n":5892,"o":11.4,"t":"2026-01-28T05:00:00Z","v":449299,"vw":11.308152},{"c":11.52,"h":11.52,"l":11.29,"n":6889,"o":11.32,"t":"2026-01-29T05:00:00Z","v":440943,"vw":11.448689},{"c":11.65,"h":11.66,"l":11.385,"n":7777,"o":11.51,"t":"2026-01-30T05:00:00Z","v":554427,"vw":11.555873},{"c":11.61,"h":11.68,"l":11.5069,"n":7759,"o":11.62,"t":"2026-02-02T05:00:00Z","v":584204,"vw":11.618701},{"c":11.54,"h":11.76,"l":11.44,"n":7766,"o":11.54,"t":"2026-02-03T05:00:00Z","v":608590,"vw":11.550666},{"c":11.73,"h":11.78,"l":11.61,"n":9024,"o":11.625,"t":"2026-02-04T05:00:00Z","v":542006,"vw":11.706319},{"c":11.7,"h":11.85,"l":11.64,"n":8760,"o":11.78,"t":"2026-02-05T05:00:00Z","v":613631,"vw":11.730733},{"c":11.52,"h":11.785,"l":11.44,"n":8552,"o":11.71,"t":"2026-02-06T05:00:00Z","v":600076,"vw":11.545353},{"c":11.5,"h":11.535,"l":11.28,"n":7746,"o":11.49,"t":"2026-02-09T05:00:00Z","v":435228,"vw":11.469032},{"c":11.6,"h":11.6865,"l":11.49,"n":5642,"o":11.49,"t":"2026-02-10T05:00:00Z","v":301367,"vw":11.608387},{"c":11.58,"h":11.655,"l":11.51,"n":5653,"o":11.6,"t":"2026-02-11T05:00:00Z","v":323520,"vw":11.595822},{"c":11.53,"h":11.7,"l":11.4,"n":7492,"o":11.61,"t":"2026-02-12T05:00:00Z","v":375752,"vw":11.536643},{"c":11.67,"h":11.77,"l":11.54,"n":7482,"o":11.54,"t":"2026-02-13T05:00:00Z","v":497320,"vw":11.685599},{"c":11.72,"h":11.74,"l":11.53,"n":8114,"o":11.63,"t":"2026-02-17T05:00:00Z","v":645143,"vw":11.654902},{"c":11.44,"h":11.61,"l":11.4125,"n":7696,"o":11.61,"t":"2026-02-18T05:00:00Z","v":443632,"vw":11.462003},{"c":12.01,"h":12.255,"l":11.715,"n":14057,"o":11.76,"t":"2026-02-19T05:00:00Z","v":1262943,"vw":12.066034},{"c":12.55,"h":12.675,"l":12.05,"n":12553,"o":12.05,"t":"2026-02-20T05:00:00Z","v":961243,"vw":12.516976},{"c":12.74,"h":12.975,"l":12.49,"n":11474,"o":12.5,"t":"2026-02-23T05:00:00Z","v":805657,"vw":12.795679},{"c":12.51,"h":12.76,"l":12.44,"n":7427,"o":12.75,"t":"2026-02-24T05:00:00Z","v":573376,"vw":12.522142},{"c":12.48,"h":12.59,"l":12.36,"n":8798,"o":12.5,"t":"2026-02-25T05:00:00Z","v":539000,"vw":12.467676},{"c":12.76,"h":12.86,"l":12.48,"n":9447,"o":12.48,"t":"2026-02-26T05:00:00Z","v":677164,"vw":12.699529},{"c":12.49,"h":12.77,"l":12.485,"n":8932,"o":12.67,"t":"2026-02-27T05:00:00Z","v":654712,"vw":12.587203},{"c":12.34,"h":12.39,"l":12.17,"n":7760,"o":12.32,"t":"2026-03-02T05:00:00Z","v":487967,"vw":12.313499},{"c":12.29,"h":12.38,"l":12.0899,"n":6981,"o":12.14,"t":"2026-03-03T05:00:00Z","v":346533,"vw":12.25074},{"c":12.49,"h":12.53,"l":12.15,"n":6915,"o":12.25,"t":"2026-03-04T05:00:00Z","v":327515,"vw":12.423095},{"c":12.46,"h":12.525,"l":12.26,"n":7838,"o":12.44,"t":"2026-03-05T05:00:00Z","v":601734,"vw":12.447272},{"c":12.36,"h":12.49,"l":12.34,"n":6715,"o":12.44,"t":"2026-03-06T05:00:00Z","v":352632,"vw":12.397473},{"c":12.34,"h":12.405,"l":12.0508,"n":7023,"o":12.28,"t":"2026-03-09T04:00:00Z","v":405161,"vw":12.283302},{"c":12.36,"h":12.435,"l":12.2,"n":5369,"o":12.24,"t":"2026-03-10T04:00:00Z","v":279637,"vw":12.344341},{"c":12.26,"h":12.32,"l":12.1779,"n":6662,"o":12.31,"t":"2026-03-11T04:00:00Z","v":284859,"vw":12.244928},{"c":12.14,"h":12.27,"l":12.0927,"n":6146,"o":12.11,"t":"2026-03-12T04:00:00Z","v":322495,"vw":12.168104},{"c":12.05,"h":12.3375,"l":12.01,"n":6289,"o":12.22,"t":"2026-03-13T04:00:00Z","v":311167,"vw":12.08379},{"c":12.23,"h":12.305,"l":12.09,"n":6381,"o":12.14,"t":"2026-03-16T04:00:00Z","v":271185,"vw":12.238705},{"c":12.22,"h":12.375,"l":12.21,"n":5192,"o":12.29,"t":"2026-03-17T04:00:00Z","v":267382,"vw":12.273785},{"c":12.02,"h":12.2499,"l":11.985,"n":8210,"o":12.15,"t":"2026-03-18T04:00:00Z","v":485090,"vw":12.082012},{"c":12.03,"h":12.11,"l":11.88,"n":7203,"o":11.93,"t":"2026-03-19T04:00:00Z","v":435539,"vw":12.011205},{"c":11.7,"h":12.088,"l":11.69,"n":8703,"o":12.05,"t":"2026-03-20T04:00:00Z","v":1024206,"vw":11.770138},{"c":11.6,"h":11.735,"l":11.38,"n":9085,"o":11.625,"t":"2026-03-23T04:00:00Z","v":598321,"vw":11.608306},{"c":11.24,"h":11.575,"l":11.225,"n":8605,"o":11.5,"t":"2026-03-24T04:00:00Z","v":559843,"vw":11.369725},{"c":11.27,"h":11.39,"l":11.05,"n":10127,"o":11.3,"t":"2026-03-25T04:00:00Z","v":617024,"vw":11.252787},{"c":11.28,"h":11.375,"l":11.19,"n":8637,"o":11.19,"t":"2026-03-26T04:00:00Z","v":458553,"vw":11.296901},{"c":10.99,"h":11.34,"l":10.965,"n":9484,"o":11.26,"t":"2026-03-27T04:00:00Z","v":536638,"vw":11.085135},{"c":11.32,"h":11.42,"l":11.05,"n":7844,"o":11.09,"t":"2026-03-30T04:00:00Z","v":484842,"vw":11.310617},{"c":11.43,"h":11.6,"l":11.335,"n":7268,"o":11.48,"t":"2026-03-31T04:00:00Z","v":436126,"vw":11.43891},{"c":11.56,"h":11.585,"l":11.385,"n":6560,"o":11.43,"t":"2026-04-01T04:00:00Z","v":323864,"vw":11.521186},{"c":11.7,"h":11.73,"l":11.47,"n":6455,"o":11.49,"t":"2026-04-02T04:00:00Z","v":366472,"vw":11.668242},{"c":11.68,"h":11.76,"l":11.64,"n":5109,"o":11.66,"t":"2026-04-06T04:00:00Z","v":297669,"vw":11.701439},{"c":11.72,"h":11.76,"l":11.63,"n":6418,"o":11.68,"t":"2026-04-07T04:00:00Z","v":346596,"vw":11.702788},{"c":11.94,"h":11.99,"l":11.87,"n":6812,"o":11.96,"t":"2026-04-08T04:00:00Z","v":354488,"vw":11.932409},{"c":12.13,"h":12.1999,"l":11.88,"n":5056,"o":11.88,"t":"2026-04-09T04:00:00Z","v":260276,"vw":12.105011},{"c":12.2,"h":12.24,"l":12.105,"n":5932,"o":12.15,"t":"2026-04-10T04:00:00Z","v":325281,"vw":12.180544},{"c":12.25,"h":12.27,"l":12.115,"n":4317,"o":12.15,"t":"2026-04-13T04:00:00Z","v":253570,"vw":12.206133},{"c":12.41,"h":12.42,"l":12.23,"n":5675,"o":12.25,"t":"2026-04-14T04:00:00Z","v":357173,"vw":12.373838},{"c":12.45,"h":12.46,"l":12.34,"n":4941,"o":12.38,"t":"2026-04-15T04:00:00Z","v":277450,"vw":12.422147},{"c":12.52,"h":12.58,"l":12.46,"n":4617,"o":12.49,"t":"2026-04-16T04:00:00Z","v":236637,"vw":12.517454},{"c":12.8,"h":12.85,"l":12.58,"n":5896,"o":12.68,"t":"2026-04-17T04:00:00Z","v":376770,"vw":12.759778},{"c":12.75,"h":12.83,"l":12.71,"n":5119,"o":12.78,"t":"2026-04-20T04:00:00Z","v":282355,"vw":12.758879},{"c":12.57,"h":12.785,"l":12.53,"n":5339,"o":12.76,"t":"2026-04-21T04:00:00Z","v":350794,"vw":12.617872},{"c":12.56,"h":12.65,"l":12.505,"n":5057,"o":12.59,"t":"2026-04-22T04:00:00Z","v":295560,"vw":12.567496},{"c":12.53,"h":12.715,"l":12.495,"n":5807,"o":12.61,"t":"2026-04-23T04:00:00Z","v":424880,"vw":12.576945},{"c":12.58,"h":12.6,"l":12.3001,"n":4579,"o":12.4,"t":"2026-04-24T04:00:00Z","v":220514,"vw":12.521596},{"c":12.6,"h":12.725,"l":12.57,"n":6530,"o":12.57,"t":"2026-04-27T04:00:00Z","v":337409,"vw":12.64118},{"c":12.75,"h":12.76,"l":12.6,"n":5803,"o":12.67,"t":"2026-04-28T04:00:00Z","v":344650,"vw":12.666632},{"c":12.58,"h":12.72,"l":12.505,"n":8673,"o":12.63,"t":"2026-04-29T04:00:00Z","v":383525,"vw":12.596291},{"c":12.61,"h":12.805,"l":12.56,"n":7665,"o":12.56,"t":"2026-04-30T04:00:00Z","v":658336,"vw":12.641178},{"c":12.85,"h":12.865,"l":12.57,"n":6611,"o":12.6,"t":"2026-05-01T04:00:00Z","v":309125,"vw":12.77618},{"c":12.78,"h":12.875,"l":12.7,"n":7304,"o":12.76,"t":"2026-05-04T04:00:00Z","v":359898,"vw":12.792787},{"c":12.87,"h":12.9,"l":12.765,"n":5535,"o":12.78,"t":"2026-05-05T04:00:00Z","v":320245,"vw":12.840021},{"c":12.38,"h":13.2035,"l":12.36,"n":10726,"o":12.9,"t":"2026-05-06T04:00:00Z","v":753296,"vw":12.679296},{"c":12.72,"h":12.798,"l":12.29,"n":8314,"o":12.38,"t":"2026-05-07T04:00:00Z","v":541158,"vw":12.636545},{"c":12.84,"h":12.98,"l":12.65,"n":10570,"o":12.75,"t":"2026-05-08T04:00:00Z","v":673288,"vw":12.823653},{"c":12.53,"h":12.85,"l":12.36,"n":9760,"o":12.82,"t":"2026-05-11T04:00:00Z","v":676306,"vw":12.540155},{"c":12.47,"h":12.57,"l":12.35,"n":7572,"o":12.57,"t":"2026-05-12T04:00:00Z","v":479774,"vw":12.468566},{"c":12.41,"h":12.46,"l":12.34,"n":6669,"o":12.46,"t":"2026-05-13T04:00:00Z","v":426315,"vw":12.394983},{"c":12.45,"h":12.6,"l":12.44,"n":6911,"o":12.47,"t":"2026-05-14T04:00:00Z","v":365784,"vw":12.489897},{"c":12.31,"h":12.43,"l":12.24,"n":5397,"o":12.43,"t":"2026-05-15T04:00:00Z","v":315812,"vw":12.325165},{"c":12.52,"h":12.58,"l":12.37,"n":6507,"o":12.37,"t":"2026-05-18T04:00:00Z","v":422224,"vw":12.500417},{"c":12.46,"h":12.58,"l":12.42,"n":6382,"o":12.47,"t":"2026-05-19T04:00:00Z","v":350024,"vw":12.492804},{"c":12.79,"h":12.8,"l":12.345,"n":8751,"o":12.38,"t":"2026-05-20T04:00:00Z","v":573400,"vw":12.6549},{"c":12.89,"h":12.965,"l":12.61,"n":7651,"o":12.68,"t":"2026-05-21T04:00:00Z","v":498026,"vw":12.807921},{"c":12.68,"h":12.96,"l":12.67,"n":7599,"o":12.9,"t":"2026-05-22T04:00:00Z","v":354590,"vw":12.764766},{"c":12.88,"h":12.9,"l":12.58,"n":6773,"o":12.58,"t":"2026-05-26T04:00:00Z","v":346926,"vw":12.775628},{"c":12.91,"h":12.99,"l":12.82,"n":5993,"o":12.92,"t":"2026-05-27T04:00:00Z","v":350997,"vw":12.91368},{"c":12.73,"h":12.905,"l":12.615,"n":8610,"o":12.83,"t":"2026-05-28T04:00:00Z","v":525429,"vw":12.757962},{"c":12.61,"h":12.76,"l":12.56,"n":7122,"o":12.72,"t":"2026-05-29T04:00:00Z","v":716509,"vw":12.631213},{"c":12.53,"h":12.59,"l":12.405,"n":11383,"o":12.52,"t":"2026-06-01T04:00:00Z","v":642885,"vw":12.494686},{"c":12.63,"h":12.76,"l":12.47,"n":10059,"o":12.48,"t":"2026-06-02T04:00:00Z","v":813060,"vw":12.652206},{"c":12.38,"h":12.64,"l":12.36,"n":9714,"o":12.55,"t":"2026-06-03T04:00:00Z","v":504238,"vw":12.473046},{"c":12.61,"h":12.64,"l":12.46,"n":6967,"o":12.46,"t":"2026-06-04T04:00:00Z","v":447211,"vw":12.561898},{"c":12.75,"h":12.86,"l":12.61,"n":9772,"o":12.61,"t":"2026-06-05T04:00:00Z","v":513570,"vw":12.748672},{"c":12.53,"h":12.85,"l":12.52,"n":7200,"o":12.73,"t":"2026-06-08T04:00:00Z","v":336381,"vw":12.617901},{"c":12.78,"h":12.865,"l":12.62,"n":10370,"o":12.62,"t":"2026-06-09T04:00:00Z","v":793349,"vw":12.791659},{"c":12.76,"h":12.84,"l":12.68,"n":8922,"o":12.8,"t":"2026-06-10T04:00:00Z","v":753690,"vw":12.757363},{"c":12.65,"h":12.84,"l":12.605,"n":8403,"o":12.79,"t":"2026-06-11T04:00:00Z","v":768878,"vw":12.66668},{"c":12.54,"h":12.78,"l":12.53,"n":6514,"o":12.7,"t":"2026-06-12T04:00:00Z","v":424782,"vw":12.628648},{"c":12.32,"h":12.58,"l":12.26,"n":9896,"o":12.58,"t":"2026-06-15T04:00:00Z","v":986587,"vw":12.359163},{"c":12.33,"h":12.57,"l":12.265,"n":8153,"o":12.34,"t":"2026-06-16T04:00:00Z","v":601078,"vw":12.396746},{"c":12.01,"h":12.355,"l":11.875,"n":9776,"o":12.27,"t":"2026-06-17T04:00:00Z","v":658457,"vw":12.060579},{"c":12.07,"h":12.145,"l":11.95,"n":7761,"o":12.07,"t":"2026-06-18T04:00:00Z","v":664659,"vw":12.061609},{"c":11.95,"h":12.132,"l":11.91,"n":9499,"o":12.02,"t":"2026-06-22T04:00:00Z","v":726592,"vw":11.994834},{"c":12.11,"h":12.13,"l":11.89,"n":6353,"o":11.89,"t":"2026-06-23T04:00:00Z","v":431976,"vw":12.065065},{"c":12.16,"h":12.27,"l":12.14,"n":7506,"o":12.14,"t":"2026-06-24T04:00:00Z","v":498045,"vw":12.192225},{"c":12.1,"h":12.25,"l":11.955,"n":7172,"o":12.2,"t":"2026-06-25T04:00:00Z","v":431743,"vw":12.055383},{"c":12.49,"h":12.555,"l":12.12,"n":9266,"o":12.17,"t":"2026-06-26T04:00:00Z","v":1541444,"vw":12.464602},{"c":12.41,"h":12.47,"l":12.3,"n":7892,"o":12.47,"t":"2026-06-29T04:00:00Z","v":497423,"vw":12.39447},{"c":12.3,"h":12.39,"l":12.2306,"n":7426,"o":12.36,"t":"2026-06-30T04:00:00Z","v":470129,"vw":12.309226},{"c":12.43,"h":12.46,"l":12.255,"n":7791,"o":12.26,"t":"2026-07-01T04:00:00Z","v":387618,"vw":12.398951},{"c":12.62,"h":12.685,"l":12.43,"n":8363,"o":12.44,"t":"2026-07-02T04:00:00Z","v":523453,"vw":12.621469},{"c":12.72,"h":12.845,"l":12.6,"n":8953,"o":12.69,"t":"2026-07-06T04:00:00Z","v":540992,"vw":12.733622},{"c":12.53,"h":12.9,"l":12.52,"n":10115,"o":12.77,"t":"2026-07-07T04:00:00Z","v":607904,"vw":12.693573},{"c":12.49,"h":12.6018,"l":12.43,"n":9219,"o":12.5,"t":"2026-07-08T04:00:00Z","v":464660,"vw":12.508602},{"c":12.41,"h":12.53,"l":12.335,"n":6617,"o":12.48,"t":"2026-07-09T04:00:00Z","v":391590,"vw":12.41892},{"c":12.49,"h":12.5377,"l":12.435,"n":6335,"o":12.48,"t":"2026-07-10T04:00:00Z","v":281374,"vw":12.486078},{"c":12.54,"h":12.59,"l":12.425,"n":6315,"o":12.5,"t":"2026-07-13T04:00:00Z","v":286291,"vw":12.499282},{"c":12.57,"h":12.655,"l":12.49,"n":7906,"o":12.56,"t":"2026-07-14T04:00:00Z","v":389612,"vw":12.58621},{"c":12.71,"h":12.785,"l":12.56,"n":6846,"o":12.56,"t":"2026-07-15T04:00:00Z","v":347023,"vw":12.699083},{"c":13.17,"h":13.185,"l":12.7559,"n":8093,"o":12.76,"t":"2026-07-16T04:00:00Z","v":672533,"vw":13.017226},{"c":13.1,"h":13.24,"l":12.965,"n":7168,"o":13.15,"t":"2026-07-17T04:00:00Z","v":398966,"vw":13.085758},{"c":13.03,"h":13.26,"l":12.94,"n":6383,"o":13.24,"t":"2026-07-20T04:00:00Z","v":315438,"vw":13.067411},{"c":13.12,"h":13.13,"l":12.975,"n":5961,"o":13.05,"t":"2026-07-21T04:00:00Z","v":442627,"vw":13.075107},{"c":13,"h":13.13,"l":12.92,"n":6835,"o":13.11,"t":"2026-07-22T04:00:00Z","v":406497,"vw":12.982739},{"c":12.78,"h":13.025,"l":12.715,"n":8326,"o":12.95,"t":"2026-07-23T04:00:00Z","v":525119,"vw":12.798677},{"c":12.96,"h":13.045,"l":12.745,"n":8097,"o":12.745,"t":"2026-07-24T04:00:00Z","v":352479,"vw":12.952927},{"c":12.95,"h":13.075,"l":12.925,"n":6421,"o":12.97,"t":"2026-07-27T04:00:00Z","v":307881,"vw":12.993069},{"c":12.95,"h":13.1,"l":12.94,"n":7125,"o":13.07,"t":"2026-07-28T04:00:00Z","v":436554,"vw":13.013421},{"c":12.86,"h":12.995,"l":12.82,"n":6270,"o":12.95,"t":"2026-07-29T04:00:00Z","v":369185,"vw":12.905902},{"c":12.52,"h":12.87,"l":12.355,"n":8459,"o":12.83,"t":"2026-07-30T04:00:00Z","v":405246,"vw":12.497629},{"c":12.5,"h":12.57,"l":12.401,"n":6705,"o":12.53,"t":"2026-07-31T04:00:00Z","v":417265,"vw":12.484878},{"c":12.47,"h":12.65,"l":12.325,"n":9335,"o":12.5,"t":"2026-08-03T04:00:00Z","v":506845,"vw":12.469688},{"c":12.56,"h":12.58,"l":12.21,"n":9560,"o":12.47,"t":"2026-08-04T04:00:00Z","v":543003,"vw":12.45634},{"c":12.24,"h":12.56,"l":12.11,"n":9665,"o":12.56,"t":"2026-08-05T04:00:00Z","v":624335,"vw":12.237793},{"c":12.91,"h":13.085,"l":12.61,"n":11489,"o":12.81,"t":"2026-08-06T04:00:00Z","v":745491,"vw":12.927929},{"c":12.95,"h":13.08,"l":12.82,"n":7624,"o":12.86,"t":"2026-08-07T04:00:00Z","v":458793,"vw":12.956001},{"c":12.77,"h":12.94,"l":12.71,"n":6959,"o":12.83,"t":"2026-08-10T04:00:00Z","v":357526,"vw":12.79754},{"c":12.78,"h":12.935,"l":12.77,"n":6563,"o":12.825,"t":"2026-08-11T04:00:00Z","v":328984,"vw":12.834752},{"c":13.01,"h":13.05,"l":12.78,"n":6454,"o":12.78,"t":"2026-08-12T04:00:00Z","v":374293,"vw":12.985972},{"c":13.24,"h":13.25,"l":13.055,"n":6197,"o":13.08,"t":"2026-08-13T04:00:00Z","v":402370,"vw":13.161488},{"c":12.93,"h":13.28,"l":12.925,"n":7322,"o":13.25,"t":"2026-08-14T04:00:00Z","v":366990,"vw":13.018377},{"c":12.97,"h":13.005,"l":12.79,"n":7553,"o":12.98,"t":"2026-08-17T04:00:00Z","v":525910,"vw":12.884862},{"c":12.84,"h":12.95,"l":12.79,"n":5849,"o":12.87,"t":"2026-08-18T04:00:00Z","v":387124,"vw":12.846281},{"c":13.04,"h":13.07,"l":12.86,"n":5937,"o":12.88,"t":"2026-08-19T04:00:00Z","v":387924,"vw":12.986954},{"c":12.99,"h":13.045,"l":12.955,"n":5615,"o":13.01,"t":"2026-08-20T04:00:00Z","v":331255,"vw":12.996368},{"c":12.91,"h":13.12,"l":12.905,"n":4822,"o":13.04,"t":"2026-08-21T04:00:00Z","v":336885,"vw":12.967136},{"c":13.18,"h":13.205,"l":12.98,"n":6035,"o":12.98,"t":"2026-08-24T04:00:00Z","v":366980,"vw":13.132599},{"c":13.12,"h":13.2,"l":13.015,"n":5935,"o":13.19,"t":"2026-08-25T04:00:00Z","v":318944,"vw":13.10486},{"c":13.01,"h":13.15,"l":13.005,"n":5033,"o":13.15,"t":"2026-08-26T04:00:00Z","v":213808,"vw":13.065689},{"c":12.98,"h":13.03,"l":12.905,"n":4459,"o":12.95,"t":"2026-08-27T04:00:00Z","v":265416,"vw":12.971397},{"c":13.01,"h":13.14,"l":13,"n":4789,"o":13,"t":"2026-08-28T04:00:00Z","v":299383,"vw":13.047536},{"c":12.97,"h":13.02,"l":12.89,"n":6804,"o":13.01,"t":"2026-08-31T04:00:00Z","v":476798,"vw":12.964432},{"c":12.99,"h":13.04,"l":12.9,"n":6078,"o":12.97,"t":"2026-09-01T04:00:00Z","v":319170,"vw":12.979877},{"c":13,"h":13.14,"l":12.965,"n":7433,"o":13,"t":"2026-09-02T04:00:00Z","v":414117,"vw":13.039733},{"c":13.02,"h":13.13,"l":12.975,"n":5269,"o":13.11,"t":"2026-09-03T04:00:00Z","v":252277,"vw":13.04103},{"c":13.11,"h":13.23,"l":12.9472,"n":4767,"o":12.995,"t":"2026-09-04T04:00:00Z","v":227811,"vw":13.13169},{"c":13.09,"h":13.27,"l":13.04,"n":7832,"o":13.05,"t":"2026-09-08T04:00:00Z","v":423055,"vw":13.109206},{"c":12.86,"h":13.089,"l":12.835,"n":6565,"o":13.05,"t":"2026-09-09T04:00:00Z","v":380635,"vw":12.90216},{"c":12.78,"h":12.935,"l":12.725,"n":5974,"o":12.85,"t":"2026-09-10T04:00:00Z","v":297741,"vw":12.796234},{"c":12.71,"h":12.9199,"l":12.67,"n":6168,"o":12.88,"t":"2026-09-11T04:00:00Z","v":310685,"vw":12.737522},{"c":12.75,"h":12.85,"l":12.62,"n":6000,"o":12.64,"t":"2026-09-14T04:00:00Z","v":365403,"vw":12.728313},{"c":12.79,"h":12.83,"l":12.65,"n":5649,"o":12.71,"t":"2026-09-15T04:00:00Z","v":283296,"vw":12.773835},{"c":12.67,"h":12.9457,"l":12.57,"n":7213,"o":12.8,"t":"2026-09-16T04:00:00Z","v":401225,"vw":12.69996},{"c":12.75,"h":12.865,"l":12.69,"n":6590,"o":12.74,"t":"2026-09-17T04:00:00Z","v":307190,"vw":12.793443},{"c":12.61,"h":12.82,"l":12.59,"n":4997,"o":12.82,"t":"2026-09-18T04:00:00Z","v":643428,"vw":12.629162},{"c":12.6,"h":12.715,"l":12.55,"n":6554,"o":12.61,"t":"2026-09-21T04:00:00Z","v":390542,"vw":12.626367},{"c":12.77,"h":12.81,"l":12.6252,"n":5822,"o":12.69,"t":"2026-09-22T04:00:00Z","v":304046,"vw":12.758704},{"c":12.57,"h":12.74,"l":12.5536,"n":6536,"o":12.74,"t":"2026-09-23T04:00:00Z","v":371112,"vw":12.594543},{"c":12.56,"h":12.67,"l":12.53,"n":6688,"o":12.59,"t":"2026-09-24T04:00:00Z","v":350575,"vw":12.582455},{"c":12.5,"h":12.59,"l":12.41,"n":6717,"o":12.59,"t":"2026-09-25T04:00:00Z","v":364269,"vw":12.492729},{"c":12.47,"h":12.56,"l":12.38,"n":6516,"o":12.47,"t":"2026-09-28T04:00:00Z","v":485109,"vw":12.466344},{"c":12.62,"h":12.63,"l":12.38,"n":9903,"o":12.48,"t":"2026-09-29T04:00:00Z","v":653313,"vw":12.556514},{"c":12.625,"h":12.73,"l":12.515,"n":11821,"o":12.725,"t":"2026-09-30T04:00:00Z","v":1386297,"vw":12.635792},{"c":12.72,"h":12.77,"l":12.35,"n":10499,"o":12.58,"t":"2026-10-01T04:00:00Z","v":615348,"vw":12.632795},{"c":12.94,"h":12.97,"l":12.79,"n":7859,"o":12.82,"t":"2026-10-02T04:00:00Z","v":657997,"vw":12.913861},{"c":12.79,"h":13.045,"l":12.775,"n":8989,"o":12.94,"t":"2026-10-05T04:00:00Z","v":704039,"vw":12.909959},{"c":12.71,"h":12.885,"l":12.69,"n":6919,"o":12.77,"t":"2026-10-06T04:00:00Z","v":459560,"vw":12.753445},{"c":12.63,"h":12.795,"l":12.61,"n":5193,"o":12.7,"t":"2026-10-07T04:00:00Z","v":305926,"vw":12.671494},{"c":12.71,"h":12.825,"l":12.53,"n":5670,"o":12.6,"t":"2026-10-08T04:00:00Z","v":488048,"vw":12.693407},{"c":12.68,"h":12.77,"l":12.615,"n":4991,"o":12.74,"t":"2026-10-09T04:00:00Z","v":258964,"vw":12.682483},{"c":12.82,"h":12.86,"l":12.61,"n":5349,"o":12.68,"t":"2026-10-12T04:00:00Z","v":271334,"vw":12.792653},{"c":12.84,"h":12.96,"l":12.7987,"n":4492,"o":12.92,"t":"2026-10-13T04:00:00Z","v":312431,"vw":12.860974},{"c":12.65,"h":12.85,"l":12.615,"n":5164,"o":12.8,"t":"2026-10-14T04:00:00Z","v":397275,"vw":12.719891},{"c":12.64,"h":13.015,"l":12.61,"n":6924,"o":12.85,"t":"2026-10-15T04:00:00Z","v":459183,"vw":12.745233},{"c":12.47,"h":12.79,"l":12.45,"n":4751,"o":12.72,"t":"2026-10-16T04:00:00Z","v":374613,"vw":12.559238},{"c":11.87,"h":12.51,"l":11.795,"n":8501,"o":12.51,"t":"2026-10-19T04:00:00Z","v":772007,"vw":12.017686},{"c":11.99,"h":12.145,"l":11.82,"n":8030,"o":11.82,"t":"2026-10-20T04:00:00Z","v":466714,"vw":12.012582},{"c":11.63,"h":12.165,"l":11.6,"n":6168,"o":12.03,"t":"2026-10-21T04:00:00Z","v":446900,"vw":11.749621},{"c":12,"h":12.04,"l":11.64,"n":7211,"o":11.75,"t":"2026-10-22T04:00:00Z","v":547455,"vw":11.935447}],"volatilityBars":[{"c":12.7597,"h":12.7597,"l":12.7597,"n":1,"o":12.7597,"t":"2026-09-22T13:00:00Z","v":100,"vw":12.7597},{"c":12.6635,"h":12.7,"l":12.6252,"n":97,"o":12.69,"t":"2026-09-22T13:30:00Z","v":19756,"vw":12.682164},{"c":12.73,"h":12.731,"l":12.65,"n":184,"o":12.665,"t":"2026-09-22T13:45:00Z","v":13867,"vw":12.700064},{"c":12.76,"h":12.79,"l":12.7306,"n":183,"o":12.74,"t":"2026-09-22T14:00:00Z","v":10135,"vw":12.766203},{"c":12.77,"h":12.77,"l":12.76,"n":197,"o":12.76,"t":"2026-09-22T14:15:00Z","v":10435,"vw":12.762702},{"c":12.755,"h":12.79,"l":12.75,"n":215,"o":12.7681,"t":"2026-09-22T14:30:00Z","v":12273,"vw":12.77171},{"c":12.73,"h":12.75,"l":12.72,"n":162,"o":12.75,"t":"2026-09-22T14:45:00Z","v":4905,"vw":12.73377},{"c":12.78,"h":12.78,"l":12.73,"n":206,"o":12.73,"t":"2026-09-22T15:00:00Z","v":8074,"vw":12.763354},{"c":12.7776,"h":12.795,"l":12.775,"n":123,"o":12.79,"t":"2026-09-22T15:15:00Z","v":18974,"vw":12.782355},{"c":12.75,"h":12.775,"l":12.75,"n":134,"o":12.775,"t":"2026-09-22T15:30:00Z","v":7155,"vw":12.760934},{"c":12.745,"h":12.75,"l":12.7319,"n":103,"o":12.7419,"t":"2026-09-22T15:45:00Z","v":6761,"vw":12.738493},{"c":12.745,"h":12.755,"l":12.745,"n":57,"o":12.745,"t":"2026-09-22T16:00:00Z","v":1590,"vw":12.748889},{"c":12.75,"h":12.75,"l":12.74,"n":130,"o":12.745,"t":"2026-09-22T16:15:00Z","v":5331,"vw":12.741409},{"c":12.75,"h":12.75,"l":12.7403,"n":47,"o":12.7403,"t":"2026-09-22T16:30:00Z","v":1034,"vw":12.745863},{"c":12.775,"h":12.775,"l":12.75,"n":132,"o":12.75,"t":"2026-09-22T16:45:00Z","v":5531,"vw":12.767495},{"c":12.74,"h":12.77,"l":12.74,"n":119,"o":12.77,"t":"2026-09-22T17:00:00Z","v":4137,"vw":12.749344},{"c":12.74,"h":12.74,"l":12.735,"n":84,"o":12.74,"t":"2026-09-22T17:15:00Z","v":2663,"vw":12.738824},{"c":12.75,"h":12.76,"l":12.745,"n":95,"o":12.745,"t":"2026-09-22T17:30:00Z","v":3901,"vw":12.749854},{"c":12.775,"h":12.78,"l":12.75,"n":203,"o":12.75,"t":"2026-09-22T17:45:00Z","v":7524,"vw":12.76353},{"c":12.765,"h":12.7999,"l":12.765,"n":147,"o":12.79,"t":"2026-09-22T18:00:00Z","v":6415,"vw":12.77571},{"c":12.7744,"h":12.78,"l":12.76,"n":81,"o":12.765,"t":"2026-09-22T18:15:00Z","v":3442,"vw":12.77071},{"c":12.77,"h":12.775,"l":12.77,"n":52,"o":12.775,"t":"2026-09-22T18:30:00Z","v":1929,"vw":12.771792},{"c":12.77,"h":12.78,"l":12.765,"n":113,"o":12.78,"t":"2026-09-22T18:45:00Z","v":5150,"vw":12.774955},{"c":12.775,"h":12.775,"l":12.765,"n":117,"o":12.77,"t":"2026-09-22T19:00:00Z","v":3380,"vw":12.768572},{"c":12.79,"h":12.79,"l":12.775,"n":200,"o":12.775,"t":"2026-09-22T19:15:00Z","v":7256,"vw":12.779846},{"c":12.8,"h":12.81,"l":12.79,"n":209,"o":12.79,"t":"2026-09-22T19:30:00Z","v":10759,"vw":12.800314},{"c":12.76,"h":12.81,"l":12.76,"n":888,"o":12.8,"t":"2026-09-22T19:45:00Z","v":50703,"vw":12.778141},{"c":12.77,"h":12.77,"l":12.77,"n":8,"o":12.77,"t":"2026-09-22T20:00:00Z","v":51845,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-23T12:00:00Z","v":468,"vw":12.77},{"c":12.66,"h":12.74,"l":12.65,"n":208,"o":12.74,"t":"2026-09-23T13:30:00Z","v":13633,"vw":12.706981},{"c":12.63,"h":12.66,"l":12.6191,"n":250,"o":12.655,"t":"2026-09-23T13:45:00Z","v":8007,"vw":12.633996},{"c":12.655,"h":12.665,"l":12.63,"n":215,"o":12.63,"t":"2026-09-23T14:00:00Z","v":19812,"vw":12.651307},{"c":12.65,"h":12.675,"l":12.645,"n":104,"o":12.65,"t":"2026-09-23T14:15:00Z","v":4630,"vw":12.660909},{"c":12.615,"h":12.66,"l":12.61,"n":88,"o":12.66,"t":"2026-09-23T14:30:00Z","v":2646,"vw":12.630769},{"c":12.605,"h":12.615,"l":12.6,"n":187,"o":12.61,"t":"2026-09-23T14:45:00Z","v":8079,"vw":12.605598},{"c":12.59,"h":12.605,"l":12.59,"n":142,"o":12.6003,"t":"2026-09-23T15:00:00Z","v":6366,"vw":12.592984},{"c":12.595,"h":12.6,"l":12.585,"n":167,"o":12.59,"t":"2026-09-23T15:15:00Z","v":6607,"vw":12.592554},{"c":12.62,"h":12.62,"l":12.6,"n":113,"o":12.6,"t":"2026-09-23T15:30:00Z","v":3698,"vw":12.610834},{"c":12.66,"h":12.6651,"l":12.625,"n":205,"o":12.625,"t":"2026-09-23T15:45:00Z","v":11593,"vw":12.64889},{"c":12.64,"h":12.66,"l":12.63,"n":160,"o":12.66,"t":"2026-09-23T16:00:00Z","v":10783,"vw":12.635594},{"c":12.615,"h":12.635,"l":12.605,"n":166,"o":12.635,"t":"2026-09-23T16:15:00Z","v":8966,"vw":12.618178},{"c":12.62,"h":12.625,"l":12.61,"n":140,"o":12.62,"t":"2026-09-23T16:30:00Z","v":4359,"vw":12.617815},{"c":12.6,"h":12.625,"l":12.6,"n":112,"o":12.625,"t":"2026-09-23T16:45:00Z","v":7108,"vw":12.60732},{"c":12.58,"h":12.6,"l":12.575,"n":209,"o":12.6,"t":"2026-09-23T17:00:00Z","v":7939,"vw":12.586558},{"c":12.57,"h":12.575,"l":12.565,"n":152,"o":12.57,"t":"2026-09-23T17:15:00Z","v":5843,"vw":12.570493},{"c":12.585,"h":12.585,"l":12.56,"n":107,"o":12.565,"t":"2026-09-23T17:30:00Z","v":4420,"vw":12.568762},{"c":12.585,"h":12.59,"l":12.575,"n":169,"o":12.5809,"t":"2026-09-23T17:45:00Z","v":5749,"vw":12.580296},{"c":12.5992,"h":12.6,"l":12.58,"n":197,"o":12.59,"t":"2026-09-23T18:00:00Z","v":6915,"vw":12.591369},{"c":12.57,"h":12.595,"l":12.57,"n":138,"o":12.595,"t":"2026-09-23T18:15:00Z","v":7615,"vw":12.578704},{"c":12.56,"h":12.5699,"l":12.56,"n":115,"o":12.565,"t":"2026-09-23T18:30:00Z","v":5119,"vw":12.562925},{"c":12.57,"h":12.57,"l":12.5536,"n":118,"o":12.555,"t":"2026-09-23T18:45:00Z","v":6257,"vw":12.562257},{"c":12.565,"h":12.5676,"l":12.555,"n":116,"o":12.565,"t":"2026-09-23T19:00:00Z","v":5035,"vw":12.562237},{"c":12.575,"h":12.575,"l":12.555,"n":278,"o":12.56,"t":"2026-09-23T19:15:00Z","v":10142,"vw":12.562579},{"c":12.58,"h":12.585,"l":12.565,"n":382,"o":12.575,"t":"2026-09-23T19:30:00Z","v":27598,"vw":12.574215},{"c":12.565,"h":12.595,"l":12.56,"n":971,"o":12.575,"t":"2026-09-23T19:45:00Z","v":50175,"vw":12.577781},{"c":12.57,"h":12.57,"l":12.57,"n":25,"o":12.57,"t":"2026-09-23T20:00:00Z","v":83880,"vw":12.57},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-09-24T11:15:00Z","v":100,"vw":12.86},{"c":12.5658,"h":12.5658,"l":12.5658,"n":1,"o":12.5658,"t":"2026-09-24T13:00:00Z","v":100,"vw":12.5658},{"c":12.65,"h":12.67,"l":12.59,"n":185,"o":12.59,"t":"2026-09-24T13:30:00Z","v":13406,"vw":12.626161},{"c":12.635,"h":12.645,"l":12.61,"n":170,"o":12.645,"t":"2026-09-24T13:45:00Z","v":8784,"vw":12.625299},{"c":12.64,"h":12.6576,"l":12.6242,"n":262,"o":12.635,"t":"2026-09-24T14:00:00Z","v":22411,"vw":12.646196},{"c":12.585,"h":12.645,"l":12.585,"n":175,"o":12.645,"t":"2026-09-24T14:15:00Z","v":7682,"vw":12.621121},{"c":12.6,"h":12.6,"l":12.57,"n":160,"o":12.585,"t":"2026-09-24T14:30:00Z","v":6787,"vw":12.589014},{"c":12.56,"h":12.595,"l":12.56,"n":178,"o":12.595,"t":"2026-09-24T14:45:00Z","v":8125,"vw":12.575103},{"c":12.53,"h":12.555,"l":12.53,"n":142,"o":12.555,"t":"2026-09-24T15:00:00Z","v":7942,"vw":12.545582},{"c":12.57,"h":12.57,"l":12.53,"n":95,"o":12.53,"t":"2026-09-24T15:15:00Z","v":3881,"vw":12.547217},{"c":12.565,"h":12.575,"l":12.555,"n":190,"o":12.57,"t":"2026-09-24T15:30:00Z","v":14903,"vw":12.566427},{"c":12.555,"h":12.565,"l":12.55,"n":170,"o":12.565,"t":"2026-09-24T15:45:00Z","v":4878,"vw":12.556005},{"c":12.595,"h":12.6,"l":12.555,"n":118,"o":12.555,"t":"2026-09-24T16:00:00Z","v":11503,"vw":12.57537},{"c":12.62,"h":12.645,"l":12.595,"n":316,"o":12.595,"t":"2026-09-24T16:15:00Z","v":20909,"vw":12.61796},{"c":12.615,"h":12.64,"l":12.605,"n":146,"o":12.61,"t":"2026-09-24T16:30:00Z","v":4977,"vw":12.625055},{"c":12.595,"h":12.61,"l":12.59,"n":105,"o":12.61,"t":"2026-09-24T16:45:00Z","v":3828,"vw":12.598159},{"c":12.59,"h":12.595,"l":12.575,"n":174,"o":12.585,"t":"2026-09-24T17:00:00Z","v":6745,"vw":12.585905},{"c":12.565,"h":12.59,"l":12.5509,"n":100,"o":12.59,"t":"2026-09-24T17:15:00Z","v":3885,"vw":12.563641},{"c":12.58,"h":12.59,"l":12.57,"n":169,"o":12.57,"t":"2026-09-24T17:30:00Z","v":6238,"vw":12.578486},{"c":12.595,"h":12.595,"l":12.5808,"n":88,"o":12.5808,"t":"2026-09-24T17:45:00Z","v":2793,"vw":12.590445},{"c":12.575,"h":12.59,"l":12.57,"n":137,"o":12.59,"t":"2026-09-24T18:00:00Z","v":5572,"vw":12.578598},{"c":12.57,"h":12.575,"l":12.565,"n":134,"o":12.57,"t":"2026-09-24T18:15:00Z","v":6314,"vw":12.568929},{"c":12.56,"h":12.58,"l":12.545,"n":228,"o":12.575,"t":"2026-09-24T18:30:00Z","v":11102,"vw":12.563244},{"c":12.565,"h":12.565,"l":12.55,"n":127,"o":12.555,"t":"2026-09-24T18:45:00Z","v":5369,"vw":12.562343},{"c":12.555,"h":12.57,"l":12.555,"n":208,"o":12.565,"t":"2026-09-24T19:00:00Z","v":5978,"vw":12.562267},{"c":12.55,"h":12.55,"l":12.53,"n":196,"o":12.55,"t":"2026-09-24T19:15:00Z","v":8213,"vw":12.53936},{"c":12.595,"h":12.6,"l":12.55,"n":392,"o":12.555,"t":"2026-09-24T19:30:00Z","v":12476,"vw":12.578626},{"c":12.57,"h":12.595,"l":12.56,"n":1133,"o":12.59,"t":"2026-09-24T19:45:00Z","v":55256,"vw":12.574529},{"c":12.56,"h":12.56,"l":12.56,"n":12,"o":12.56,"t":"2026-09-24T20:00:00Z","v":61873,"vw":12.56},{"c":12.48,"h":12.59,"l":12.4722,"n":217,"o":12.59,"t":"2026-09-25T13:30:00Z","v":14260,"vw":12.509416},{"c":12.45,"h":12.48,"l":12.45,"n":164,"o":12.47,"t":"2026-09-25T13:45:00Z","v":11247,"vw":12.463499},{"c":12.44,"h":12.46,"l":12.425,"n":217,"o":12.455,"t":"2026-09-25T14:00:00Z","v":15900,"vw":12.443163},{"c":12.47,"h":12.47,"l":12.44,"n":154,"o":12.45,"t":"2026-09-25T14:15:00Z","v":7524,"vw":12.457853},{"c":12.44,"h":12.4628,"l":12.44,"n":98,"o":12.4628,"t":"2026-09-25T14:30:00Z","v":4902,"vw":12.451708},{"c":12.435,"h":12.45,"l":12.435,"n":145,"o":12.445,"t":"2026-09-25T14:45:00Z","v":8581,"vw":12.43948},{"c":12.445,"h":12.455,"l":12.43,"n":245,"o":12.435,"t":"2026-09-25T15:00:00Z","v":14144,"vw":12.443051},{"c":12.425,"h":12.44,"l":12.41,"n":124,"o":12.44,"t":"2026-09-25T15:15:00Z","v":5241,"vw":12.42542},{"c":12.425,"h":12.45,"l":12.425,"n":229,"o":12.43,"t":"2026-09-25T15:30:00Z","v":15297,"vw":12.43785},{"c":12.475,"h":12.475,"l":12.41,"n":134,"o":12.41,"t":"2026-09-25T15:45:00Z","v":13874,"vw":12.439893},{"c":12.525,"h":12.525,"l":12.495,"n":147,"o":12.495,"t":"2026-09-25T16:00:00Z","v":6128,"vw":12.510246},{"c":12.49,"h":12.52,"l":12.4801,"n":196,"o":12.52,"t":"2026-09-25T16:15:00Z","v":7509,"vw":12.495939},{"c":12.52,"h":12.5201,"l":12.5,"n":147,"o":12.5084,"t":"2026-09-25T16:30:00Z","v":8471,"vw":12.510436},{"c":12.5301,"h":12.5301,"l":12.5124,"n":43,"o":12.515,"t":"2026-09-25T16:45:00Z","v":3145,"vw":12.520409},{"c":12.545,"h":12.55,"l":12.53,"n":77,"o":12.53,"t":"2026-09-25T17:00:00Z","v":3167,"vw":12.542487},{"c":12.545,"h":12.545,"l":12.53,"n":107,"o":12.54,"t":"2026-09-25T17:15:00Z","v":4584,"vw":12.536319},{"c":12.54,"h":12.54,"l":12.53,"n":119,"o":12.54,"t":"2026-09-25T17:30:00Z","v":4239,"vw":12.532177},{"c":12.525,"h":12.545,"l":12.525,"n":107,"o":12.535,"t":"2026-09-25T17:45:00Z","v":4838,"vw":12.533699},{"c":12.54,"h":12.54,"l":12.5256,"n":36,"o":12.5256,"t":"2026-09-25T18:00:00Z","v":1484,"vw":12.529148},{"c":12.53,"h":12.54,"l":12.53,"n":77,"o":12.535,"t":"2026-09-25T18:15:00Z","v":2564,"vw":12.534444},{"c":12.545,"h":12.55,"l":12.53,"n":153,"o":12.53,"t":"2026-09-25T18:30:00Z","v":7515,"vw":12.539306},{"c":12.5586,"h":12.5591,"l":12.54,"n":54,"o":12.54,"t":"2026-09-25T18:45:00Z","v":1495,"vw":12.553576},{"c":12.54,"h":12.555,"l":12.515,"n":311,"o":12.555,"t":"2026-09-25T19:00:00Z","v":21351,"vw":12.529274},{"c":12.545,"h":12.555,"l":12.5416,"n":109,"o":12.55,"t":"2026-09-25T19:15:00Z","v":4200,"vw":12.546199},{"c":12.54,"h":12.555,"l":12.5309,"n":329,"o":12.545,"t":"2026-09-25T19:30:00Z","v":17946,"vw":12.545008},{"c":12.495,"h":12.555,"l":12.485,"n":1391,"o":12.545,"t":"2026-09-25T19:45:00Z","v":74779,"vw":12.504562},{"c":12.5,"h":12.5,"l":12.5,"n":17,"o":12.5,"t":"2026-09-25T20:00:00Z","v":55774,"vw":12.5},{"c":12.4336,"h":12.4336,"l":12.4336,"n":2,"o":12.4336,"t":"2026-09-25T20:30:00Z","v":307,"vw":12.4336},{"c":12.4143,"h":12.4143,"l":12.4143,"n":1,"o":12.4143,"t":"2026-09-25T22:00:00Z","v":310,"vw":12.4143},{"c":12.562,"h":12.562,"l":12.562,"n":1,"o":12.562,"t":"2026-09-28T12:00:00Z","v":500,"vw":12.562},{"c":12.42,"h":12.48,"l":12.41,"n":237,"o":12.47,"t":"2026-09-28T13:30:00Z","v":23827,"vw":12.441697},{"c":12.49,"h":12.52,"l":12.45,"n":117,"o":12.45,"t":"2026-09-28T13:45:00Z","v":7746,"vw":12.492502},{"c":12.54,"h":12.56,"l":12.48,"n":136,"o":12.48,"t":"2026-09-28T14:00:00Z","v":4522,"vw":12.525967},{"c":12.5,"h":12.53,"l":12.5,"n":149,"o":12.53,"t":"2026-09-28T14:15:00Z","v":8924,"vw":12.520327},{"c":12.5,"h":12.52,"l":12.4952,"n":117,"o":12.515,"t":"2026-09-28T14:30:00Z","v":4867,"vw":12.504122},{"c":12.4529,"h":12.49,"l":12.4529,"n":222,"o":12.49,"t":"2026-09-28T14:45:00Z","v":8327,"vw":12.477205},{"c":12.42,"h":12.455,"l":12.42,"n":182,"o":12.455,"t":"2026-09-28T15:00:00Z","v":9541,"vw":12.430614},{"c":12.39,"h":12.41,"l":12.39,"n":175,"o":12.41,"t":"2026-09-28T15:15:00Z","v":8603,"vw":12.400445},{"c":12.4008,"h":12.415,"l":12.39,"n":122,"o":12.39,"t":"2026-09-28T15:30:00Z","v":5188,"vw":12.401384},{"c":12.39,"h":12.4,"l":12.38,"n":59,"o":12.4,"t":"2026-09-28T15:45:00Z","v":2359,"vw":12.392844},{"c":12.405,"h":12.41,"l":12.39,"n":158,"o":12.39,"t":"2026-09-28T16:00:00Z","v":12858,"vw":12.400458},{"c":12.47,"h":12.4776,"l":12.408,"n":222,"o":12.408,"t":"2026-09-28T16:15:00Z","v":10036,"vw":12.431713},{"c":12.43,"h":12.46,"l":12.42,"n":121,"o":12.46,"t":"2026-09-28T16:30:00Z","v":5816,"vw":12.43668},{"c":12.47,"h":12.47,"l":12.435,"n":108,"o":12.44,"t":"2026-09-28T16:45:00Z","v":4750,"vw":12.44596},{"c":12.4801,"h":12.5,"l":12.465,"n":178,"o":12.475,"t":"2026-09-28T17:00:00Z","v":11732,"vw":12.479476},{"c":12.4702,"h":12.48,"l":12.465,"n":102,"o":12.47,"t":"2026-09-28T17:15:00Z","v":5304,"vw":12.473547},{"c":12.48,"h":12.48,"l":12.47,"n":84,"o":12.48,"t":"2026-09-28T17:30:00Z","v":3864,"vw":12.474143},{"c":12.5,"h":12.51,"l":12.49,"n":146,"o":12.49,"t":"2026-09-28T17:45:00Z","v":6769,"vw":12.502124},{"c":12.48,"h":12.505,"l":12.48,"n":101,"o":12.5008,"t":"2026-09-28T18:00:00Z","v":4284,"vw":12.492838},{"c":12.48,"h":12.48,"l":12.45,"n":174,"o":12.47,"t":"2026-09-28T18:15:00Z","v":9140,"vw":12.464077},{"c":12.485,"h":12.49,"l":12.48,"n":109,"o":12.48,"t":"2026-09-28T18:30:00Z","v":5054,"vw":12.48516},{"c":12.48,"h":12.495,"l":12.47,"n":182,"o":12.485,"t":"2026-09-28T18:45:00Z","v":9996,"vw":12.48308},{"c":12.455,"h":12.48,"l":12.455,"n":165,"o":12.48,"t":"2026-09-28T19:00:00Z","v":15312,"vw":12.470227},{"c":12.495,"h":12.495,"l":12.455,"n":161,"o":12.455,"t":"2026-09-28T19:15:00Z","v":8036,"vw":12.475298},{"c":12.495,"h":12.505,"l":12.49,"n":228,"o":12.4909,"t":"2026-09-28T19:30:00Z","v":10260,"vw":12.494719},{"c":12.49,"h":12.5,"l":12.44,"n":1439,"o":12.495,"t":"2026-09-28T19:45:00Z","v":107758,"vw":12.470064},{"c":12.47,"h":12.47,"l":12.47,"n":21,"o":12.47,"t":"2026-09-28T20:00:00Z","v":138422,"vw":12.47},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-09-28T20:30:00Z","v":169,"vw":12.49},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-28T20:45:00Z","v":150,"vw":12.6},{"c":12.6,"h":12.6,"l":12.5907,"n":2,"o":12.5907,"t":"2026-09-28T23:00:00Z","v":208,"vw":12.59535},{"c":12.5631,"h":12.5631,"l":12.5631,"n":1,"o":12.5631,"t":"2026-09-29T13:00:00Z","v":500,"vw":12.5631},{"c":12.55,"h":12.55,"l":12.43,"n":302,"o":12.48,"t":"2026-09-29T13:30:00Z","v":24246,"vw":12.488839},{"c":12.5607,"h":12.58,"l":12.55,"n":205,"o":12.58,"t":"2026-09-29T13:45:00Z","v":10226,"vw":12.564289},{"c":12.555,"h":12.59,"l":12.545,"n":209,"o":12.58,"t":"2026-09-29T14:00:00Z","v":9007,"vw":12.573165},{"c":12.495,"h":12.57,"l":12.495,"n":254,"o":12.565,"t":"2026-09-29T14:15:00Z","v":9252,"vw":12.529706},{"c":12.45,"h":12.515,"l":12.45,"n":346,"o":12.5,"t":"2026-09-29T14:30:00Z","v":18949,"vw":12.469615},{"c":12.475,"h":12.485,"l":12.45,"n":305,"o":12.455,"t":"2026-09-29T14:45:00Z","v":12300,"vw":12.467599},{"c":12.47,"h":12.475,"l":12.46,"n":145,"o":12.475,"t":"2026-09-29T15:00:00Z","v":11409,"vw":12.465725},{"c":12.4601,"h":12.49,"l":12.4601,"n":197,"o":12.475,"t":"2026-09-29T15:15:00Z","v":10119,"vw":12.473487},{"c":12.42,"h":12.47,"l":12.42,"n":304,"o":12.465,"t":"2026-09-29T15:30:00Z","v":10768,"vw":12.441394},{"c":12.38,"h":12.435,"l":12.38,"n":203,"o":12.42,"t":"2026-09-29T15:45:00Z","v":15270,"vw":12.399877},{"c":12.4,"h":12.4,"l":12.39,"n":144,"o":12.39,"t":"2026-09-29T16:00:00Z","v":4929,"vw":12.394189},{"c":12.395,"h":12.41,"l":12.39,"n":124,"o":12.405,"t":"2026-09-29T16:15:00Z","v":3327,"vw":12.399722},{"c":12.505,"h":12.515,"l":12.395,"n":577,"o":12.4,"t":"2026-09-29T16:30:00Z","v":45285,"vw":12.464894},{"c":12.52,"h":12.54,"l":12.505,"n":341,"o":12.505,"t":"2026-09-29T16:45:00Z","v":12852,"vw":12.523975},{"c":12.54,"h":12.55,"l":12.515,"n":209,"o":12.515,"t":"2026-09-29T17:00:00Z","v":9560,"vw":12.528818},{"c":12.555,"h":12.555,"l":12.54,"n":195,"o":12.5499,"t":"2026-09-29T17:15:00Z","v":10014,"vw":12.547322},{"c":12.54,"h":12.555,"l":12.54,"n":166,"o":12.555,"t":"2026-09-29T17:30:00Z","v":6310,"vw":12.547294},{"c":12.535,"h":12.55,"l":12.525,"n":387,"o":12.545,"t":"2026-09-29T17:45:00Z","v":35280,"vw":12.536371},{"c":12.56,"h":12.58,"l":12.54,"n":383,"o":12.54,"t":"2026-09-29T18:00:00Z","v":20137,"vw":12.560142},{"c":12.59,"h":12.595,"l":12.565,"n":225,"o":12.565,"t":"2026-09-29T18:15:00Z","v":8042,"vw":12.583983},{"c":12.575,"h":12.59,"l":12.565,"n":706,"o":12.59,"t":"2026-09-29T18:30:00Z","v":54657,"vw":12.580265},{"c":12.56,"h":12.585,"l":12.545,"n":362,"o":12.58,"t":"2026-09-29T18:45:00Z","v":19001,"vw":12.570044},{"c":12.53,"h":12.565,"l":12.53,"n":230,"o":12.565,"t":"2026-09-29T19:00:00Z","v":6172,"vw":12.551613},{"c":12.575,"h":12.6,"l":12.53,"n":397,"o":12.53,"t":"2026-09-29T19:15:00Z","v":25371,"vw":12.569229},{"c":12.58,"h":12.585,"l":12.57,"n":296,"o":12.58,"t":"2026-09-29T19:30:00Z","v":9481,"vw":12.577595},{"c":12.63,"h":12.63,"l":12.565,"n":1619,"o":12.57,"t":"2026-09-29T19:45:00Z","v":131878,"vw":12.603407},{"c":12.551,"h":12.62,"l":12.551,"n":34,"o":12.62,"t":"2026-09-29T20:00:00Z","v":105414,"vw":12.619933},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-30T12:45:00Z","v":1000,"vw":12.65},{"c":12.69,"h":12.75,"l":12.69,"n":5,"o":12.72,"t":"2026-09-30T13:15:00Z","v":738,"vw":12.702857},{"c":12.585,"h":12.73,"l":12.57,"n":415,"o":12.725,"t":"2026-09-30T13:30:00Z","v":39816,"vw":12.644337},{"c":12.575,"h":12.6,"l":12.56,"n":149,"o":12.585,"t":"2026-09-30T13:45:00Z","v":9420,"vw":12.576963},{"c":12.57,"h":12.6,"l":12.535,"n":381,"o":12.57,"t":"2026-09-30T14:00:00Z","v":32416,"vw":12.570183},{"c":12.555,"h":12.58,"l":12.555,"n":204,"o":12.57,"t":"2026-09-30T14:15:00Z","v":8568,"vw":12.573093},{"c":12.565,"h":12.57,"l":12.54,"n":191,"o":12.55,"t":"2026-09-30T14:30:00Z","v":7953,"vw":12.558001},{"c":12.64,"h":12.66,"l":12.57,"n":524,"o":12.57,"t":"2026-09-30T14:45:00Z","v":34622,"vw":12.620574},{"c":12.64,"h":12.65,"l":12.62,"n":635,"o":12.64,"t":"2026-09-30T15:00:00Z","v":44307,"vw":12.637057},{"c":12.645,"h":12.65,"l":12.62,"n":169,"o":12.645,"t":"2026-09-30T15:15:00Z","v":8413,"vw":12.636109},{"c":12.57,"h":12.645,"l":12.515,"n":576,"o":12.645,"t":"2026-09-30T15:30:00Z","v":351226,"vw":12.633871},{"c":12.63,"h":12.63,"l":12.575,"n":135,"o":12.575,"t":"2026-09-30T15:45:00Z","v":5716,"vw":12.603492},{"c":12.66,"h":12.675,"l":12.59,"n":339,"o":12.635,"t":"2026-09-30T16:00:00Z","v":18059,"vw":12.628794},{"c":12.665,"h":12.68,"l":12.65,"n":259,"o":12.655,"t":"2026-09-30T16:15:00Z","v":11767,"vw":12.663666},{"c":12.685,"h":12.685,"l":12.655,"n":189,"o":12.66,"t":"2026-09-30T16:30:00Z","v":12989,"vw":12.668447},{"c":12.685,"h":12.6892,"l":12.67,"n":189,"o":12.685,"t":"2026-09-30T16:45:00Z","v":12960,"vw":12.680443},{"c":12.685,"h":12.71,"l":12.68,"n":271,"o":12.69,"t":"2026-09-30T17:00:00Z","v":21432,"vw":12.693795},{"c":12.645,"h":12.685,"l":12.645,"n":251,"o":12.685,"t":"2026-09-30T17:15:00Z","v":17549,"vw":12.663122},{"c":12.63,"h":12.65,"l":12.59,"n":610,"o":12.645,"t":"2026-09-30T17:30:00Z","v":57141,"vw":12.6176},{"c":12.605,"h":12.64,"l":12.6,"n":287,"o":12.63,"t":"2026-09-30T17:45:00Z","v":30700,"vw":12.6362},{"c":12.635,"h":12.65,"l":12.61,"n":762,"o":12.61,"t":"2026-09-30T18:00:00Z","v":57215,"vw":12.643119},{"c":12.64,"h":12.645,"l":12.625,"n":316,"o":12.64,"t":"2026-09-30T18:15:00Z","v":19485,"vw":12.633908},{"c":12.63,"h":12.65,"l":12.62,"n":303,"o":12.645,"t":"2026-09-30T18:30:00Z","v":14904,"vw":12.633113},{"c":12.63,"h":12.635,"l":12.6239,"n":423,"o":12.625,"t":"2026-09-30T18:45:00Z","v":17401,"vw":12.629389},{"c":12.665,"h":12.675,"l":12.625,"n":463,"o":12.625,"t":"2026-09-30T19:00:00Z","v":31168,"vw":12.657878},{"c":12.695,"h":12.71,"l":12.665,"n":456,"o":12.67,"t":"2026-09-30T19:15:00Z","v":36089,"vw":12.690505},{"c":12.695,"h":12.715,"l":12.685,"n":527,"o":12.695,"t":"2026-09-30T19:30:00Z","v":31231,"vw":12.700713},{"c":12.63,"h":12.7,"l":12.61,"n":1951,"o":12.7,"t":"2026-09-30T19:45:00Z","v":191777,"vw":12.642824},{"c":12.625,"h":12.625,"l":12.625,"n":25,"o":12.625,"t":"2026-09-30T20:00:00Z","v":241620,"vw":12.625},{"c":12.53,"h":12.55,"l":12.53,"n":2,"o":12.55,"t":"2026-10-01T09:00:00Z","v":450,"vw":12.534444},{"c":12.4,"h":12.585,"l":12.4,"n":320,"o":12.58,"t":"2026-10-01T13:30:00Z","v":21519,"vw":12.530904},{"c":12.37,"h":12.4077,"l":12.35,"n":430,"o":12.4,"t":"2026-10-01T13:45:00Z","v":22643,"vw":12.367919},{"c":12.47,"h":12.48,"l":12.365,"n":362,"o":12.37,"t":"2026-10-01T14:00:00Z","v":19047,"vw":12.419792},{"c":12.575,"h":12.595,"l":12.445,"n":945,"o":12.485,"t":"2026-10-01T14:15:00Z","v":58465,"vw":12.541108},{"c":12.585,"h":12.61,"l":12.54,"n":483,"o":12.57,"t":"2026-10-01T14:30:00Z","v":31150,"vw":12.571208},{"c":12.58,"h":12.595,"l":12.545,"n":450,"o":12.585,"t":"2026-10-01T14:45:00Z","v":18289,"vw":12.569596},{"c":12.605,"h":12.615,"l":12.55,"n":373,"o":12.59,"t":"2026-10-01T15:00:00Z","v":21492,"vw":12.583968},{"c":12.57,"h":12.62,"l":12.57,"n":314,"o":12.605,"t":"2026-10-01T15:15:00Z","v":24240,"vw":12.596476},{"c":12.6,"h":12.61,"l":12.555,"n":278,"o":12.565,"t":"2026-10-01T15:30:00Z","v":15536,"vw":12.583671},{"c":12.585,"h":12.605,"l":12.585,"n":210,"o":12.6,"t":"2026-10-01T15:45:00Z","v":8623,"vw":12.590843},{"c":12.585,"h":12.59,"l":12.575,"n":232,"o":12.58,"t":"2026-10-01T16:00:00Z","v":10320,"vw":12.583365},{"c":12.615,"h":12.635,"l":12.58,"n":307,"o":12.585,"t":"2026-10-01T16:15:00Z","v":14620,"vw":12.612976},{"c":12.645,"h":12.645,"l":12.61,"n":172,"o":12.615,"t":"2026-10-01T16:30:00Z","v":7008,"vw":12.628394},{"c":12.615,"h":12.645,"l":12.605,"n":264,"o":12.645,"t":"2026-10-01T16:45:00Z","v":18096,"vw":12.620812},{"c":12.645,"h":12.65,"l":12.62,"n":129,"o":12.62,"t":"2026-10-01T17:00:00Z","v":6525,"vw":12.635243},{"c":12.685,"h":12.69,"l":12.645,"n":245,"o":12.645,"t":"2026-10-01T17:15:00Z","v":9545,"vw":12.66826},{"c":12.705,"h":12.705,"l":12.68,"n":397,"o":12.69,"t":"2026-10-01T17:30:00Z","v":15557,"vw":12.691405},{"c":12.69,"h":12.715,"l":12.685,"n":395,"o":12.705,"t":"2026-10-01T17:45:00Z","v":18110,"vw":12.701178},{"c":12.67,"h":12.685,"l":12.665,"n":261,"o":12.68,"t":"2026-10-01T18:00:00Z","v":9242,"vw":12.676333},{"c":12.7086,"h":12.7086,"l":12.675,"n":274,"o":12.68,"t":"2026-10-01T18:15:00Z","v":9474,"vw":12.689353},{"c":12.69,"h":12.705,"l":12.675,"n":232,"o":12.705,"t":"2026-10-01T18:30:00Z","v":9490,"vw":12.687969},{"c":12.68,"h":12.685,"l":12.665,"n":245,"o":12.685,"t":"2026-10-01T18:45:00Z","v":13844,"vw":12.676806},{"c":12.715,"h":12.715,"l":12.685,"n":213,"o":12.685,"t":"2026-10-01T19:00:00Z","v":7819,"vw":12.69736},{"c":12.735,"h":12.74,"l":12.7135,"n":350,"o":12.715,"t":"2026-10-01T19:15:00Z","v":16706,"vw":12.724089},{"c":12.74,"h":12.74,"l":12.72,"n":493,"o":12.73,"t":"2026-10-01T19:30:00Z","v":23398,"vw":12.730431},{"c":12.725,"h":12.77,"l":12.715,"n":1526,"o":12.74,"t":"2026-10-01T19:45:00Z","v":87624,"vw":12.738215},{"c":12.72,"h":12.72,"l":12.72,"n":19,"o":12.72,"t":"2026-10-01T20:00:00Z","v":84339,"vw":12.72},{"c":12.75,"h":12.75,"l":12.72,"n":5,"o":12.72,"t":"2026-10-02T11:00:00Z","v":819,"vw":12.738138},{"c":12.8,"h":12.8,"l":12.8,"n":8,"o":12.8,"t":"2026-10-02T12:30:00Z","v":791,"vw":12.8},{"c":12.8774,"h":12.9,"l":12.79,"n":327,"o":12.82,"t":"2026-10-02T13:30:00Z","v":20013,"vw":12.843232},{"c":12.82,"h":12.91,"l":12.81,"n":312,"o":12.9,"t":"2026-10-02T13:45:00Z","v":16766,"vw":12.846285},{"c":12.8199,"h":12.84,"l":12.795,"n":172,"o":12.81,"t":"2026-10-02T14:00:00Z","v":9418,"vw":12.816659},{"c":12.83,"h":12.8499,"l":12.805,"n":127,"o":12.805,"t":"2026-10-02T14:15:00Z","v":6360,"vw":12.827615},{"c":12.82,"h":12.835,"l":12.81,"n":138,"o":12.835,"t":"2026-10-02T14:30:00Z","v":5480,"vw":12.821851},{"c":12.905,"h":12.93,"l":12.825,"n":674,"o":12.825,"t":"2026-10-02T14:45:00Z","v":48028,"vw":12.89219},{"c":12.91,"h":12.915,"l":12.862,"n":411,"o":12.91,"t":"2026-10-02T15:00:00Z","v":34625,"vw":12.885278},{"c":12.885,"h":12.915,"l":12.8796,"n":217,"o":12.915,"t":"2026-10-02T15:15:00Z","v":17006,"vw":12.888067},{"c":12.8691,"h":12.8876,"l":12.8691,"n":263,"o":12.885,"t":"2026-10-02T15:30:00Z","v":16810,"vw":12.881296},{"c":12.865,"h":12.905,"l":12.865,"n":221,"o":12.865,"t":"2026-10-02T15:45:00Z","v":15240,"vw":12.887003},{"c":12.855,"h":12.87,"l":12.835,"n":175,"o":12.87,"t":"2026-10-02T16:00:00Z","v":10200,"vw":12.849688},{"c":12.825,"h":12.8492,"l":12.825,"n":138,"o":12.845,"t":"2026-10-02T16:15:00Z","v":7979,"vw":12.838569},{"c":12.8399,"h":12.8399,"l":12.81,"n":123,"o":12.825,"t":"2026-10-02T16:30:00Z","v":7182,"vw":12.827649},{"c":12.84,"h":12.84,"l":12.825,"n":145,"o":12.84,"t":"2026-10-02T16:45:00Z","v":6539,"vw":12.834029},{"c":12.845,"h":12.86,"l":12.83,"n":146,"o":12.83,"t":"2026-10-02T17:00:00Z","v":7861,"vw":12.84819},{"c":12.855,"h":12.865,"l":12.845,"n":164,"o":12.85,"t":"2026-10-02T17:15:00Z","v":7881,"vw":12.85697},{"c":12.8799,"h":12.8799,"l":12.8592,"n":117,"o":12.8592,"t":"2026-10-02T17:30:00Z","v":6673,"vw":12.86502},{"c":12.895,"h":12.905,"l":12.88,"n":153,"o":12.88,"t":"2026-10-02T17:45:00Z","v":7883,"vw":12.896256},{"c":12.905,"h":12.905,"l":12.895,"n":62,"o":12.9,"t":"2026-10-02T18:00:00Z","v":3191,"vw":12.897992},{"c":12.91,"h":12.9399,"l":12.89,"n":680,"o":12.905,"t":"2026-10-02T18:15:00Z","v":57590,"vw":12.923589},{"c":12.93,"h":12.93,"l":12.905,"n":135,"o":12.915,"t":"2026-10-02T18:30:00Z","v":6456,"vw":12.916267},{"c":12.925,"h":12.94,"l":12.9101,"n":189,"o":12.93,"t":"2026-10-02T18:45:00Z","v":11273,"vw":12.925816},{"c":12.92,"h":12.95,"l":12.915,"n":236,"o":12.93,"t":"2026-10-02T19:00:00Z","v":11105,"vw":12.931327},{"c":12.965,"h":12.965,"l":12.915,"n":266,"o":12.9199,"t":"2026-10-02T19:15:00Z","v":16235,"vw":12.95232},{"c":12.935,"h":12.97,"l":12.935,"n":323,"o":12.965,"t":"2026-10-02T19:30:00Z","v":25433,"vw":12.953516},{"c":12.95,"h":12.96,"l":12.9241,"n":1018,"o":12.94,"t":"2026-10-02T19:45:00Z","v":110609,"vw":12.945549},{"c":12.94,"h":12.94,"l":12.94,"n":16,"o":12.94,"t":"2026-10-02T20:00:00Z","v":141699,"vw":12.94},{"c":13,"h":13,"l":12.9926,"n":2,"o":12.9926,"t":"2026-10-05T11:30:00Z","v":400,"vw":12.9963},{"c":13,"h":13,"l":12.9907,"n":2,"o":12.9907,"t":"2026-10-05T12:00:00Z","v":575,"vw":12.992317},{"c":12.94,"h":12.94,"l":12.94,"n":9,"o":12.94,"t":"2026-10-05T13:15:00Z","v":253,"vw":12.94},{"c":12.835,"h":12.94,"l":12.82,"n":268,"o":12.94,"t":"2026-10-05T13:30:00Z","v":19490,"vw":12.903623},{"c":12.8527,"h":12.89,"l":12.84,"n":96,"o":12.8467,"t":"2026-10-05T13:45:00Z","v":11801,"vw":12.864135},{"c":12.89,"h":12.895,"l":12.865,"n":207,"o":12.865,"t":"2026-10-05T14:00:00Z","v":20356,"vw":12.884713},{"c":12.88,"h":12.91,"l":12.88,"n":118,"o":12.9098,"t":"2026-10-05T14:15:00Z","v":5876,"vw":12.897925},{"c":12.925,"h":12.95,"l":12.86,"n":646,"o":12.885,"t":"2026-10-05T14:30:00Z","v":49996,"vw":12.90058},{"c":12.9156,"h":12.95,"l":12.88,"n":393,"o":12.92,"t":"2026-10-05T14:45:00Z","v":19735,"vw":12.923466},{"c":12.995,"h":13.03,"l":12.92,"n":587,"o":12.92,"t":"2026-10-05T15:00:00Z","v":51144,"vw":12.987234},{"c":13.01,"h":13.015,"l":12.9865,"n":169,"o":12.995,"t":"2026-10-05T15:15:00Z","v":11241,"vw":13.000045},{"c":13.02,"h":13.035,"l":13,"n":157,"o":13.02,"t":"2026-10-05T15:30:00Z","v":11547,"vw":13.018729},{"c":13.015,"h":13.025,"l":13.0076,"n":160,"o":13.0236,"t":"2026-10-05T15:45:00Z","v":14660,"vw":13.017069},{"c":13.005,"h":13.035,"l":13.005,"n":312,"o":13.015,"t":"2026-10-05T16:00:00Z","v":30949,"vw":13.022602},{"c":13.02,"h":13.025,"l":13.005,"n":274,"o":13.005,"t":"2026-10-05T16:15:00Z","v":18941,"vw":13.019842},{"c":13.035,"h":13.045,"l":13.02,"n":142,"o":13.02,"t":"2026-10-05T16:30:00Z","v":10254,"vw":13.030554},{"c":13.035,"h":13.035,"l":13.024,"n":188,"o":13.035,"t":"2026-10-05T16:45:00Z","v":21825,"vw":13.028919},{"c":12.9931,"h":13.035,"l":12.9931,"n":291,"o":13.03,"t":"2026-10-05T17:00:00Z","v":19872,"vw":13.010812},{"c":12.98,"h":12.9992,"l":12.975,"n":94,"o":12.9992,"t":"2026-10-05T17:15:00Z","v":4720,"vw":12.986061},{"c":12.96,"h":12.975,"l":12.945,"n":235,"o":12.975,"t":"2026-10-05T17:30:00Z","v":13590,"vw":12.964589},{"c":12.98,"h":12.99,"l":12.97,"n":145,"o":12.97,"t":"2026-10-05T17:45:00Z","v":7293,"vw":12.979592},{"c":12.9688,"h":12.995,"l":12.965,"n":131,"o":12.98,"t":"2026-10-05T18:00:00Z","v":8268,"vw":12.983566},{"c":12.965,"h":12.97,"l":12.935,"n":268,"o":12.97,"t":"2026-10-05T18:15:00Z","v":21367,"vw":12.949185},{"c":12.9,"h":13,"l":12.87,"n":778,"o":12.965,"t":"2026-10-05T18:30:00Z","v":67747,"vw":12.92776},{"c":12.935,"h":12.935,"l":12.89,"n":189,"o":12.905,"t":"2026-10-05T18:45:00Z","v":12665,"vw":12.900775},{"c":12.93,"h":12.945,"l":12.875,"n":287,"o":12.945,"t":"2026-10-05T19:00:00Z","v":23130,"vw":12.919334},{"c":12.915,"h":12.935,"l":12.89,"n":188,"o":12.935,"t":"2026-10-05T19:15:00Z","v":11186,"vw":12.921978},{"c":12.88,"h":12.92,"l":12.88,"n":420,"o":12.9199,"t":"2026-10-05T19:30:00Z","v":24523,"vw":12.903223},{"c":12.8,"h":12.875,"l":12.775,"n":1205,"o":12.875,"t":"2026-10-05T19:45:00Z","v":87044,"vw":12.803953},{"c":12.79,"h":12.79,"l":12.79,"n":21,"o":12.79,"t":"2026-10-05T20:00:00Z","v":90532,"vw":12.79},{"c":12.9675,"h":12.9675,"l":12.9675,"n":2,"o":12.9675,"t":"2026-10-06T11:00:00Z","v":201,"vw":12.9675},{"c":12.9727,"h":13,"l":12.865,"n":6,"o":13,"t":"2026-10-06T12:00:00Z","v":1000,"vw":12.94727},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-06T13:00:00Z","v":100,"vw":12.74},{"c":12.73,"h":12.7899,"l":12.71,"n":190,"o":12.78,"t":"2026-10-06T13:30:00Z","v":10158,"vw":12.746728},{"c":12.735,"h":12.78,"l":12.72,"n":256,"o":12.735,"t":"2026-10-06T13:45:00Z","v":17659,"vw":12.751929},{"c":12.76,"h":12.77,"l":12.73,"n":145,"o":12.73,"t":"2026-10-06T14:00:00Z","v":6165,"vw":12.753126},{"c":12.72,"h":12.755,"l":12.72,"n":126,"o":12.75,"t":"2026-10-06T14:15:00Z","v":9097,"vw":12.744472},{"c":12.775,"h":12.79,"l":12.725,"n":217,"o":12.73,"t":"2026-10-06T14:30:00Z","v":16594,"vw":12.770903},{"c":12.85,"h":12.85,"l":12.78,"n":174,"o":12.78,"t":"2026-10-06T14:45:00Z","v":7366,"vw":12.822941},{"c":12.8509,"h":12.87,"l":12.84,"n":222,"o":12.85,"t":"2026-10-06T15:00:00Z","v":10922,"vw":12.858395},{"c":12.85,"h":12.86,"l":12.84,"n":120,"o":12.86,"t":"2026-10-06T15:15:00Z","v":4348,"vw":12.849374},{"c":12.86,"h":12.86,"l":12.835,"n":113,"o":12.845,"t":"2026-10-06T15:30:00Z","v":5190,"vw":12.8429},{"c":12.8391,"h":12.875,"l":12.835,"n":116,"o":12.87,"t":"2026-10-06T15:45:00Z","v":4963,"vw":12.849441},{"c":12.8376,"h":12.8376,"l":12.825,"n":92,"o":12.835,"t":"2026-10-06T16:00:00Z","v":4139,"vw":12.8343},{"c":12.865,"h":12.865,"l":12.835,"n":250,"o":12.8357,"t":"2026-10-06T16:15:00Z","v":11385,"vw":12.849999},{"c":12.85,"h":12.885,"l":12.845,"n":182,"o":12.865,"t":"2026-10-06T16:30:00Z","v":8938,"vw":12.863173},{"c":12.805,"h":12.85,"l":12.795,"n":333,"o":12.85,"t":"2026-10-06T16:45:00Z","v":28753,"vw":12.819344},{"c":12.82,"h":12.825,"l":12.81,"n":139,"o":12.81,"t":"2026-10-06T17:00:00Z","v":4695,"vw":12.821089},{"c":12.83,"h":12.83,"l":12.8107,"n":99,"o":12.815,"t":"2026-10-06T17:15:00Z","v":5730,"vw":12.820904},{"c":12.825,"h":12.83,"l":12.815,"n":148,"o":12.825,"t":"2026-10-06T17:30:00Z","v":9304,"vw":12.824163},{"c":12.81,"h":12.825,"l":12.81,"n":159,"o":12.8224,"t":"2026-10-06T17:45:00Z","v":7002,"vw":12.816709},{"c":12.765,"h":12.81,"l":12.765,"n":246,"o":12.8,"t":"2026-10-06T18:00:00Z","v":11908,"vw":12.781394},{"c":12.735,"h":12.76,"l":12.725,"n":414,"o":12.76,"t":"2026-10-06T18:15:00Z","v":25187,"vw":12.733468},{"c":12.75,"h":12.75,"l":12.735,"n":165,"o":12.735,"t":"2026-10-06T18:30:00Z","v":8599,"vw":12.740602},{"c":12.78,"h":12.78,"l":12.755,"n":85,"o":12.7585,"t":"2026-10-06T18:45:00Z","v":3072,"vw":12.770394},{"c":12.755,"h":12.775,"l":12.75,"n":97,"o":12.775,"t":"2026-10-06T19:00:00Z","v":4495,"vw":12.761945},{"c":12.715,"h":12.75,"l":12.71,"n":219,"o":12.75,"t":"2026-10-06T19:15:00Z","v":18695,"vw":12.718952},{"c":12.73,"h":12.735,"l":12.7,"n":255,"o":12.71,"t":"2026-10-06T19:30:00Z","v":14366,"vw":12.717669},{"c":12.71,"h":12.74,"l":12.69,"n":1156,"o":12.735,"t":"2026-10-06T19:45:00Z","v":111610,"vw":12.720941},{"c":12.71,"h":12.71,"l":12.71,"n":24,"o":12.71,"t":"2026-10-06T20:00:00Z","v":69661,"vw":12.71},{"c":12.9,"h":12.9,"l":12.89,"n":6,"o":12.89,"t":"2026-10-06T21:30:00Z","v":1000,"vw":12.897978},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-07T11:30:00Z","v":345,"vw":12.7},{"c":12.6514,"h":12.6514,"l":12.6514,"n":1,"o":12.6514,"t":"2026-10-07T12:00:00Z","v":100,"vw":12.6514},{"c":12.75,"h":12.79,"l":12.7,"n":227,"o":12.7,"t":"2026-10-07T13:30:00Z","v":13749,"vw":12.724432},{"c":12.7899,"h":12.795,"l":12.74,"n":82,"o":12.74,"t":"2026-10-07T13:45:00Z","v":11881,"vw":12.768532},{"c":12.715,"h":12.78,"l":12.7113,"n":176,"o":12.78,"t":"2026-10-07T14:00:00Z","v":9980,"vw":12.747986},{"c":12.7,"h":12.735,"l":12.695,"n":189,"o":12.72,"t":"2026-10-07T14:15:00Z","v":9532,"vw":12.719726},{"c":12.725,"h":12.725,"l":12.71,"n":127,"o":12.71,"t":"2026-10-07T14:30:00Z","v":5792,"vw":12.718487},{"c":12.75,"h":12.75,"l":12.71,"n":187,"o":12.725,"t":"2026-10-07T14:45:00Z","v":13712,"vw":12.72541},{"c":12.73,"h":12.7589,"l":12.73,"n":88,"o":12.755,"t":"2026-10-07T15:00:00Z","v":3941,"vw":12.742525},{"c":12.715,"h":12.72,"l":12.7,"n":78,"o":12.72,"t":"2026-10-07T15:15:00Z","v":4573,"vw":12.708443},{"c":12.705,"h":12.715,"l":12.7,"n":133,"o":12.715,"t":"2026-10-07T15:30:00Z","v":8493,"vw":12.705517},{"c":12.705,"h":12.705,"l":12.695,"n":112,"o":12.705,"t":"2026-10-07T15:45:00Z","v":5108,"vw":12.696675},{"c":12.695,"h":12.705,"l":12.695,"n":48,"o":12.705,"t":"2026-10-07T16:00:00Z","v":2785,"vw":12.697919},{"c":12.705,"h":12.705,"l":12.695,"n":114,"o":12.7,"t":"2026-10-07T16:15:00Z","v":5704,"vw":12.700926},{"c":12.67,"h":12.7,"l":12.67,"n":150,"o":12.7,"t":"2026-10-07T16:30:00Z","v":8896,"vw":12.685203},{"c":12.682,"h":12.685,"l":12.665,"n":77,"o":12.67,"t":"2026-10-07T16:45:00Z","v":3368,"vw":12.672477},{"c":12.69,"h":12.7,"l":12.68,"n":121,"o":12.68,"t":"2026-10-07T17:00:00Z","v":6424,"vw":12.691574},{"c":12.665,"h":12.685,"l":12.665,"n":87,"o":12.68,"t":"2026-10-07T17:15:00Z","v":4010,"vw":12.674474},{"c":12.66,"h":12.66,"l":12.64,"n":164,"o":12.66,"t":"2026-10-07T17:30:00Z","v":8749,"vw":12.650025},{"c":12.6489,"h":12.675,"l":12.6489,"n":139,"o":12.655,"t":"2026-10-07T17:45:00Z","v":5938,"vw":12.661367},{"c":12.645,"h":12.655,"l":12.645,"n":30,"o":12.65,"t":"2026-10-07T18:00:00Z","v":1349,"vw":12.651354},{"c":12.675,"h":12.675,"l":12.645,"n":143,"o":12.645,"t":"2026-10-07T18:15:00Z","v":8742,"vw":12.656417},{"c":12.67,"h":12.695,"l":12.67,"n":140,"o":12.675,"t":"2026-10-07T18:30:00Z","v":9816,"vw":12.682536},{"c":12.67,"h":12.675,"l":12.67,"n":28,"o":12.675,"t":"2026-10-07T18:45:00Z","v":1540,"vw":12.67164},{"c":12.67,"h":12.675,"l":12.655,"n":199,"o":12.66,"t":"2026-10-07T19:00:00Z","v":8521,"vw":12.660555},{"c":12.66,"h":12.665,"l":12.66,"n":142,"o":12.66,"t":"2026-10-07T19:15:00Z","v":5066,"vw":12.661629},{"c":12.625,"h":12.655,"l":12.62,"n":160,"o":12.655,"t":"2026-10-07T19:30:00Z","v":5292,"vw":12.641231},{"c":12.64,"h":12.65,"l":12.61,"n":727,"o":12.63,"t":"2026-10-07T19:45:00Z","v":47678,"vw":12.631687},{"c":12.63,"h":12.64,"l":12.63,"n":19,"o":12.63,"t":"2026-10-07T20:00:00Z","v":63049,"vw":12.630022},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-08T11:00:00Z","v":291,"vw":12.6},{"c":12.63,"h":12.65,"l":12.55,"n":167,"o":12.6,"t":"2026-10-08T13:30:00Z","v":15152,"vw":12.605281},{"c":12.63,"h":12.65,"l":12.61,"n":58,"o":12.63,"t":"2026-10-08T13:45:00Z","v":3038,"vw":12.62626},{"c":12.54,"h":12.61,"l":12.54,"n":170,"o":12.61,"t":"2026-10-08T14:00:00Z","v":21111,"vw":12.555148},{"c":12.585,"h":12.585,"l":12.53,"n":135,"o":12.53,"t":"2026-10-08T14:15:00Z","v":9948,"vw":12.549378},{"c":12.615,"h":12.62,"l":12.6,"n":144,"o":12.6,"t":"2026-10-08T14:30:00Z","v":6424,"vw":12.613009},{"c":12.57,"h":12.615,"l":12.57,"n":122,"o":12.615,"t":"2026-10-08T14:45:00Z","v":3000,"vw":12.594097},{"c":12.57,"h":12.58,"l":12.57,"n":60,"o":12.575,"t":"2026-10-08T15:00:00Z","v":2558,"vw":12.577453},{"c":12.565,"h":12.565,"l":12.56,"n":69,"o":12.56,"t":"2026-10-08T15:15:00Z","v":2464,"vw":12.562011},{"c":12.605,"h":12.605,"l":12.57,"n":73,"o":12.57,"t":"2026-10-08T15:30:00Z","v":1642,"vw":12.5805},{"c":12.61,"h":12.61,"l":12.59,"n":89,"o":12.605,"t":"2026-10-08T15:45:00Z","v":2563,"vw":12.60005},{"c":12.63,"h":12.64,"l":12.61,"n":111,"o":12.61,"t":"2026-10-08T16:00:00Z","v":4580,"vw":12.626177},{"c":12.635,"h":12.67,"l":12.615,"n":220,"o":12.63,"t":"2026-10-08T16:15:00Z","v":21936,"vw":12.629353},{"c":12.64,"h":12.6489,"l":12.63,"n":118,"o":12.64,"t":"2026-10-08T16:30:00Z","v":4600,"vw":12.63737},{"c":12.72,"h":12.735,"l":12.645,"n":208,"o":12.645,"t":"2026-10-08T16:45:00Z","v":9894,"vw":12.700733},{"c":12.74,"h":12.75,"l":12.705,"n":129,"o":12.72,"t":"2026-10-08T17:00:00Z","v":7623,"vw":12.73477},{"c":12.76,"h":12.77,"l":12.745,"n":172,"o":12.745,"t":"2026-10-08T17:15:00Z","v":6333,"vw":12.753356},{"c":12.79,"h":12.79,"l":12.76,"n":137,"o":12.77,"t":"2026-10-08T17:30:00Z","v":4830,"vw":12.772524},{"c":12.805,"h":12.805,"l":12.775,"n":143,"o":12.785,"t":"2026-10-08T17:45:00Z","v":4846,"vw":12.781919},{"c":12.825,"h":12.825,"l":12.8,"n":173,"o":12.8,"t":"2026-10-08T18:00:00Z","v":7442,"vw":12.811128},{"c":12.785,"h":12.82,"l":12.7811,"n":135,"o":12.82,"t":"2026-10-08T18:15:00Z","v":4514,"vw":12.801402},{"c":12.78,"h":12.785,"l":12.78,"n":54,"o":12.78,"t":"2026-10-08T18:30:00Z","v":1457,"vw":12.780833},{"c":12.76,"h":12.775,"l":12.76,"n":109,"o":12.77,"t":"2026-10-08T18:45:00Z","v":3805,"vw":12.763508},{"c":12.81,"h":12.81,"l":12.765,"n":142,"o":12.765,"t":"2026-10-08T19:00:00Z","v":5896,"vw":12.793044},{"c":12.76,"h":12.8,"l":12.76,"n":212,"o":12.8,"t":"2026-10-08T19:15:00Z","v":11991,"vw":12.783408},{"c":12.735,"h":12.755,"l":12.73,"n":175,"o":12.755,"t":"2026-10-08T19:30:00Z","v":6913,"vw":12.738225},{"c":12.715,"h":12.74,"l":12.7,"n":858,"o":12.73,"t":"2026-10-08T19:45:00Z","v":67630,"vw":12.713932},{"c":12.71,"h":12.71,"l":12.71,"n":14,"o":12.71,"t":"2026-10-08T20:00:00Z","v":219605,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-09T12:45:00Z","v":600,"vw":12.71},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-09T13:15:00Z","v":786,"vw":12.75},{"c":12.71,"h":12.77,"l":12.7,"n":131,"o":12.71,"t":"2026-10-09T13:30:00Z","v":9199,"vw":12.731615},{"c":12.68,"h":12.71,"l":12.68,"n":47,"o":12.71,"t":"2026-10-09T13:45:00Z","v":3866,"vw":12.693103},{"c":12.685,"h":12.69,"l":12.6722,"n":73,"o":12.68,"t":"2026-10-09T14:00:00Z","v":3394,"vw":12.682263},{"c":12.71,"h":12.71,"l":12.6755,"n":131,"o":12.685,"t":"2026-10-09T14:15:00Z","v":8421,"vw":12.696652},{"c":12.69,"h":12.71,"l":12.6774,"n":75,"o":12.71,"t":"2026-10-09T14:30:00Z","v":3493,"vw":12.684765},{"c":12.6714,"h":12.715,"l":12.6714,"n":118,"o":12.7,"t":"2026-10-09T14:45:00Z","v":9264,"vw":12.702818},{"c":12.68,"h":12.685,"l":12.6701,"n":112,"o":12.68,"t":"2026-10-09T15:00:00Z","v":4336,"vw":12.677385},{"c":12.69,"h":12.69,"l":12.675,"n":124,"o":12.68,"t":"2026-10-09T15:15:00Z","v":5253,"vw":12.680623},{"c":12.675,"h":12.68,"l":12.665,"n":47,"o":12.68,"t":"2026-10-09T15:30:00Z","v":2013,"vw":12.6719},{"c":12.675,"h":12.681,"l":12.66,"n":117,"o":12.675,"t":"2026-10-09T15:45:00Z","v":6906,"vw":12.675955},{"c":12.625,"h":12.685,"l":12.615,"n":141,"o":12.68,"t":"2026-10-09T16:00:00Z","v":6756,"vw":12.646886},{"c":12.635,"h":12.64,"l":12.63,"n":45,"o":12.63,"t":"2026-10-09T16:15:00Z","v":1080,"vw":12.633333},{"c":12.685,"h":12.685,"l":12.635,"n":118,"o":12.6364,"t":"2026-10-09T16:30:00Z","v":5131,"vw":12.66795},{"c":12.675,"h":12.685,"l":12.6701,"n":71,"o":12.685,"t":"2026-10-09T16:45:00Z","v":2974,"vw":12.679953},{"c":12.6611,"h":12.69,"l":12.6611,"n":95,"o":12.68,"t":"2026-10-09T17:00:00Z","v":3280,"vw":12.678611},{"c":12.66,"h":12.67,"l":12.65,"n":153,"o":12.66,"t":"2026-10-09T17:15:00Z","v":8896,"vw":12.656523},{"c":12.68,"h":12.68,"l":12.665,"n":95,"o":12.665,"t":"2026-10-09T17:30:00Z","v":3699,"vw":12.67735},{"c":12.6699,"h":12.6702,"l":12.665,"n":44,"o":12.6702,"t":"2026-10-09T17:45:00Z","v":1652,"vw":12.668628},{"c":12.66,"h":12.67,"l":12.66,"n":56,"o":12.67,"t":"2026-10-09T18:00:00Z","v":1056,"vw":12.662817},{"c":12.69,"h":12.69,"l":12.6599,"n":78,"o":12.6599,"t":"2026-10-09T18:15:00Z","v":5749,"vw":12.671744},{"c":12.705,"h":12.705,"l":12.69,"n":101,"o":12.69,"t":"2026-10-09T18:30:00Z","v":4296,"vw":12.699345},{"c":12.71,"h":12.715,"l":12.705,"n":153,"o":12.71,"t":"2026-10-09T18:45:00Z","v":5313,"vw":12.710226},{"c":12.675,"h":12.71,"l":12.665,"n":236,"o":12.71,"t":"2026-10-09T19:00:00Z","v":13094,"vw":12.695593},{"c":12.675,"h":12.68,"l":12.665,"n":224,"o":12.675,"t":"2026-10-09T19:15:00Z","v":15295,"vw":12.672014},{"c":12.685,"h":12.71,"l":12.675,"n":294,"o":12.675,"t":"2026-10-09T19:30:00Z","v":17848,"vw":12.691236},{"c":12.69,"h":12.7,"l":12.66,"n":722,"o":12.68,"t":"2026-10-09T19:45:00Z","v":51188,"vw":12.676592},{"c":12.68,"h":12.68,"l":12.68,"n":21,"o":12.68,"t":"2026-10-09T20:00:00Z","v":38696,"vw":12.68},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-12T11:00:00Z","v":571,"vw":12.63},{"c":12.6542,"h":12.6542,"l":12.6542,"n":1,"o":12.6542,"t":"2026-10-12T11:45:00Z","v":158,"vw":12.6542},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-12T13:15:00Z","v":110,"vw":12.75},{"c":12.64,"h":12.7,"l":12.61,"n":123,"o":12.68,"t":"2026-10-12T13:30:00Z","v":8736,"vw":12.66743},{"c":12.64,"h":12.64,"l":12.615,"n":64,"o":12.635,"t":"2026-10-12T13:45:00Z","v":3314,"vw":12.627599},{"c":12.68,"h":12.68,"l":12.62,"n":114,"o":12.63,"t":"2026-10-12T14:00:00Z","v":4783,"vw":12.648992},{"c":12.69,"h":12.695,"l":12.67,"n":304,"o":12.681,"t":"2026-10-12T14:15:00Z","v":14089,"vw":12.686256},{"c":12.7686,"h":12.7686,"l":12.69,"n":109,"o":12.69,"t":"2026-10-12T14:30:00Z","v":9495,"vw":12.73029},{"c":12.78,"h":12.795,"l":12.775,"n":123,"o":12.775,"t":"2026-10-12T14:45:00Z","v":4415,"vw":12.787549},{"c":12.77,"h":12.79,"l":12.755,"n":199,"o":12.78,"t":"2026-10-12T15:00:00Z","v":7808,"vw":12.772225},{"c":12.755,"h":12.77,"l":12.755,"n":111,"o":12.77,"t":"2026-10-12T15:15:00Z","v":4417,"vw":12.766342},{"c":12.78,"h":12.78,"l":12.76,"n":54,"o":12.76,"t":"2026-10-12T15:30:00Z","v":2031,"vw":12.768474},{"c":12.775,"h":12.785,"l":12.77,"n":159,"o":12.7801,"t":"2026-10-12T15:45:00Z","v":7794,"vw":12.777844},{"c":12.78,"h":12.7899,"l":12.77,"n":116,"o":12.77,"t":"2026-10-12T16:00:00Z","v":9147,"vw":12.784541},{"c":12.795,"h":12.8,"l":12.78,"n":71,"o":12.785,"t":"2026-10-12T16:15:00Z","v":2659,"vw":12.791051},{"c":12.795,"h":12.795,"l":12.7842,"n":91,"o":12.79,"t":"2026-10-12T16:30:00Z","v":4695,"vw":12.789129},{"c":12.8091,"h":12.81,"l":12.795,"n":125,"o":12.795,"t":"2026-10-12T16:45:00Z","v":4724,"vw":12.806211},{"c":12.81,"h":12.81,"l":12.79,"n":109,"o":12.805,"t":"2026-10-12T17:00:00Z","v":3770,"vw":12.801604},{"c":12.835,"h":12.84,"l":12.81,"n":110,"o":12.815,"t":"2026-10-12T17:15:00Z","v":6254,"vw":12.826973},{"c":12.835,"h":12.84,"l":12.825,"n":114,"o":12.83,"t":"2026-10-12T17:30:00Z","v":6900,"vw":12.832054},{"c":12.85,"h":12.85,"l":12.82,"n":96,"o":12.8301,"t":"2026-10-12T17:45:00Z","v":3550,"vw":12.836666},{"c":12.83,"h":12.85,"l":12.825,"n":142,"o":12.85,"t":"2026-10-12T18:00:00Z","v":5363,"vw":12.833587},{"c":12.8086,"h":12.82,"l":12.8,"n":118,"o":12.82,"t":"2026-10-12T18:15:00Z","v":7315,"vw":12.802098},{"c":12.835,"h":12.8369,"l":12.81,"n":109,"o":12.81,"t":"2026-10-12T18:30:00Z","v":5667,"vw":12.829249},{"c":12.85,"h":12.85,"l":12.83,"n":90,"o":12.84,"t":"2026-10-12T18:45:00Z","v":4215,"vw":12.83628},{"c":12.86,"h":12.86,"l":12.85,"n":100,"o":12.85,"t":"2026-10-12T19:00:00Z","v":3960,"vw":12.857418},{"c":12.86,"h":12.86,"l":12.855,"n":174,"o":12.86,"t":"2026-10-12T19:15:00Z","v":5963,"vw":12.859665},{"c":12.835,"h":12.85,"l":12.83,"n":255,"o":12.85,"t":"2026-10-12T19:30:00Z","v":13123,"vw":12.837573},{"c":12.83,"h":12.835,"l":12.79,"n":837,"o":12.835,"t":"2026-10-12T19:45:00Z","v":53141,"vw":12.812142},{"c":12.82,"h":12.82,"l":12.82,"n":19,"o":12.82,"t":"2026-10-12T20:00:00Z","v":45238,"vw":12.82},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-12T21:30:00Z","v":100,"vw":12.61},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-12T22:45:00Z","v":134,"vw":12.8},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-13T10:30:00Z","v":1100,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-13T10:45:00Z","v":100,"vw":12.88},{"c":12.88,"h":12.89,"l":12.88,"n":5,"o":12.89,"t":"2026-10-13T12:45:00Z","v":372,"vw":12.886667},{"c":12.9299,"h":12.96,"l":12.9,"n":315,"o":12.92,"t":"2026-10-13T13:30:00Z","v":27624,"vw":12.92281},{"c":12.8301,"h":12.9162,"l":12.8301,"n":97,"o":12.9162,"t":"2026-10-13T13:45:00Z","v":4333,"vw":12.866039},{"c":12.825,"h":12.84,"l":12.7987,"n":141,"o":12.835,"t":"2026-10-13T14:00:00Z","v":6434,"vw":12.816119},{"c":12.83,"h":12.83,"l":12.81,"n":78,"o":12.815,"t":"2026-10-13T14:15:00Z","v":3283,"vw":12.816818},{"c":12.86,"h":12.86,"l":12.835,"n":53,"o":12.839,"t":"2026-10-13T14:30:00Z","v":4712,"vw":12.841131},{"c":12.845,"h":12.86,"l":12.84,"n":104,"o":12.85,"t":"2026-10-13T14:45:00Z","v":6815,"vw":12.846279},{"c":12.87,"h":12.875,"l":12.84,"n":87,"o":12.84,"t":"2026-10-13T15:00:00Z","v":4271,"vw":12.856838},{"c":12.865,"h":12.87,"l":12.85,"n":145,"o":12.865,"t":"2026-10-13T15:15:00Z","v":8489,"vw":12.863471},{"c":12.87,"h":12.875,"l":12.865,"n":93,"o":12.87,"t":"2026-10-13T15:30:00Z","v":4991,"vw":12.871137},{"c":12.845,"h":12.865,"l":12.845,"n":89,"o":12.86,"t":"2026-10-13T15:45:00Z","v":4303,"vw":12.857706},{"c":12.875,"h":12.875,"l":12.83,"n":97,"o":12.845,"t":"2026-10-13T16:00:00Z","v":5242,"vw":12.847231},{"c":12.8798,"h":12.88,"l":12.8732,"n":86,"o":12.875,"t":"2026-10-13T16:15:00Z","v":4233,"vw":12.876669},{"c":12.865,"h":12.875,"l":12.855,"n":104,"o":12.875,"t":"2026-10-13T16:30:00Z","v":5972,"vw":12.863508},{"c":12.865,"h":12.865,"l":12.8599,"n":31,"o":12.86,"t":"2026-10-13T16:45:00Z","v":2843,"vw":12.862247},{"c":12.88,"h":12.88,"l":12.865,"n":58,"o":12.865,"t":"2026-10-13T17:00:00Z","v":2311,"vw":12.870667},{"c":12.88,"h":12.88,"l":12.869,"n":95,"o":12.875,"t":"2026-10-13T17:15:00Z","v":4853,"vw":12.874294},{"c":12.89,"h":12.895,"l":12.885,"n":71,"o":12.89,"t":"2026-10-13T17:30:00Z","v":3449,"vw":12.89},{"c":12.865,"h":12.8826,"l":12.865,"n":53,"o":12.8826,"t":"2026-10-13T17:45:00Z","v":3438,"vw":12.870669},{"c":12.885,"h":12.895,"l":12.8612,"n":176,"o":12.8612,"t":"2026-10-13T18:00:00Z","v":6564,"vw":12.879917},{"c":12.89,"h":12.89,"l":12.875,"n":100,"o":12.88,"t":"2026-10-13T18:15:00Z","v":6017,"vw":12.881278},{"c":12.885,"h":12.905,"l":12.885,"n":75,"o":12.905,"t":"2026-10-13T18:30:00Z","v":6942,"vw":12.888098},{"c":12.8915,"h":12.895,"l":12.875,"n":117,"o":12.885,"t":"2026-10-13T18:45:00Z","v":4370,"vw":12.882943},{"c":12.9099,"h":12.91,"l":12.8911,"n":115,"o":12.9,"t":"2026-10-13T19:00:00Z","v":4780,"vw":12.902121},{"c":12.875,"h":12.915,"l":12.875,"n":217,"o":12.905,"t":"2026-10-13T19:15:00Z","v":12866,"vw":12.88776},{"c":12.83,"h":12.875,"l":12.825,"n":315,"o":12.875,"t":"2026-10-13T19:30:00Z","v":31248,"vw":12.855097},{"c":12.855,"h":12.86,"l":12.83,"n":746,"o":12.835,"t":"2026-10-13T19:45:00Z","v":56516,"vw":12.846157},{"c":12.84,"h":12.84,"l":12.84,"n":19,"o":12.84,"t":"2026-10-13T20:00:00Z","v":58242,"vw":12.84},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-14T11:00:00Z","v":195,"vw":12.9},{"c":12.8,"h":12.8,"l":12.8,"n":6,"o":12.8,"t":"2026-10-14T12:45:00Z","v":202,"vw":12.8},{"c":12.78,"h":12.85,"l":12.73,"n":159,"o":12.8,"t":"2026-10-14T13:30:00Z","v":50660,"vw":12.790993},{"c":12.78,"h":12.78,"l":12.7538,"n":118,"o":12.77,"t":"2026-10-14T13:45:00Z","v":3293,"vw":12.771512},{"c":12.77,"h":12.775,"l":12.75,"n":182,"o":12.77,"t":"2026-10-14T14:00:00Z","v":12663,"vw":12.760465},{"c":12.785,"h":12.8,"l":12.76,"n":77,"o":12.76,"t":"2026-10-14T14:15:00Z","v":3465,"vw":12.778716},{"c":12.79,"h":12.79,"l":12.775,"n":161,"o":12.78,"t":"2026-10-14T14:30:00Z","v":6854,"vw":12.782269},{"c":12.79,"h":12.8,"l":12.78,"n":95,"o":12.79,"t":"2026-10-14T14:45:00Z","v":3551,"vw":12.78625},{"c":12.77,"h":12.79,"l":12.76,"n":151,"o":12.79,"t":"2026-10-14T15:00:00Z","v":6653,"vw":12.768717},{"c":12.785,"h":12.79,"l":12.765,"n":99,"o":12.765,"t":"2026-10-14T15:15:00Z","v":4975,"vw":12.786806},{"c":12.79,"h":12.79,"l":12.785,"n":95,"o":12.79,"t":"2026-10-14T15:30:00Z","v":3892,"vw":12.789774},{"c":12.76,"h":12.7883,"l":12.755,"n":142,"o":12.785,"t":"2026-10-14T15:45:00Z","v":6903,"vw":12.768939},{"c":12.77,"h":12.77,"l":12.755,"n":156,"o":12.76,"t":"2026-10-14T16:00:00Z","v":8370,"vw":12.763756},{"c":12.77,"h":12.78,"l":12.755,"n":138,"o":12.76,"t":"2026-10-14T16:15:00Z","v":8370,"vw":12.770903},{"c":12.7501,"h":12.775,"l":12.7501,"n":115,"o":12.77,"t":"2026-10-14T16:30:00Z","v":4901,"vw":12.765031},{"c":12.73,"h":12.75,"l":12.73,"n":91,"o":12.75,"t":"2026-10-14T16:45:00Z","v":4095,"vw":12.743398},{"c":12.745,"h":12.745,"l":12.73,"n":102,"o":12.73,"t":"2026-10-14T17:00:00Z","v":4144,"vw":12.737907},{"c":12.75,"h":12.75,"l":12.72,"n":154,"o":12.7424,"t":"2026-10-14T17:15:00Z","v":17557,"vw":12.742854},{"c":12.745,"h":12.76,"l":12.74,"n":109,"o":12.7524,"t":"2026-10-14T17:30:00Z","v":5312,"vw":12.748213},{"c":12.77,"h":12.77,"l":12.75,"n":54,"o":12.75,"t":"2026-10-14T17:45:00Z","v":2967,"vw":12.75979},{"c":12.77,"h":12.775,"l":12.7699,"n":90,"o":12.77,"t":"2026-10-14T18:00:00Z","v":5037,"vw":12.770449},{"c":12.75,"h":12.775,"l":12.745,"n":118,"o":12.77,"t":"2026-10-14T18:15:00Z","v":5751,"vw":12.761897},{"c":12.73,"h":12.75,"l":12.73,"n":95,"o":12.75,"t":"2026-10-14T18:30:00Z","v":3429,"vw":12.741476},{"c":12.725,"h":12.755,"l":12.725,"n":264,"o":12.735,"t":"2026-10-14T18:45:00Z","v":54390,"vw":12.740884},{"c":12.695,"h":12.745,"l":12.695,"n":132,"o":12.725,"t":"2026-10-14T19:00:00Z","v":6951,"vw":12.720889},{"c":12.67,"h":12.7,"l":12.66,"n":200,"o":12.695,"t":"2026-10-14T19:15:00Z","v":12424,"vw":12.674152},{"c":12.63,"h":12.675,"l":12.615,"n":258,"o":12.675,"t":"2026-10-14T19:30:00Z","v":12756,"vw":12.640796},{"c":12.66,"h":12.67,"l":12.63,"n":940,"o":12.63,"t":"2026-10-14T19:45:00Z","v":58353,"vw":12.651601},{"c":12.65,"h":12.67,"l":12.65,"n":14,"o":12.65,"t":"2026-10-14T20:00:00Z","v":64309,"vw":12.650167},{"c":12.9058,"h":12.9058,"l":12.9058,"n":1,"o":12.9058,"t":"2026-10-14T22:45:00Z","v":200,"vw":12.9058},{"c":12.8681,"h":12.94,"l":12.84,"n":261,"o":12.86,"t":"2026-10-15T13:30:00Z","v":18153,"vw":12.88719},{"c":13.005,"h":13.015,"l":12.86,"n":253,"o":12.86,"t":"2026-10-15T13:45:00Z","v":19306,"vw":12.933062},{"c":12.98,"h":13,"l":12.965,"n":274,"o":12.985,"t":"2026-10-15T14:00:00Z","v":15030,"vw":12.982145},{"c":12.99,"h":12.99,"l":12.96,"n":209,"o":12.99,"t":"2026-10-15T14:15:00Z","v":8579,"vw":12.980105},{"c":12.96,"h":13.005,"l":12.96,"n":181,"o":12.995,"t":"2026-10-15T14:30:00Z","v":9412,"vw":12.9868},{"c":12.93,"h":12.95,"l":12.9201,"n":272,"o":12.95,"t":"2026-10-15T14:45:00Z","v":10908,"vw":12.939419},{"c":12.915,"h":12.945,"l":12.9101,"n":69,"o":12.94,"t":"2026-10-15T15:00:00Z","v":3282,"vw":12.920222},{"c":12.8669,"h":12.9,"l":12.865,"n":111,"o":12.9,"t":"2026-10-15T15:15:00Z","v":3494,"vw":12.877864},{"c":12.875,"h":12.875,"l":12.87,"n":88,"o":12.87,"t":"2026-10-15T15:30:00Z","v":2237,"vw":12.871429},{"c":12.88,"h":12.885,"l":12.87,"n":154,"o":12.88,"t":"2026-10-15T15:45:00Z","v":4184,"vw":12.875938},{"c":12.845,"h":12.865,"l":12.84,"n":103,"o":12.86,"t":"2026-10-15T16:00:00Z","v":5683,"vw":12.853837},{"c":12.89,"h":12.89,"l":12.85,"n":65,"o":12.85,"t":"2026-10-15T16:15:00Z","v":2786,"vw":12.866448},{"c":12.925,"h":12.935,"l":12.9,"n":103,"o":12.9,"t":"2026-10-15T16:30:00Z","v":3571,"vw":12.922471},{"c":12.93,"h":12.935,"l":12.925,"n":111,"o":12.93,"t":"2026-10-15T16:45:00Z","v":4029,"vw":12.928672},{"c":12.9212,"h":12.935,"l":12.92,"n":108,"o":12.93,"t":"2026-10-15T17:00:00Z","v":4230,"vw":12.922429},{"c":12.905,"h":12.93,"l":12.905,"n":67,"o":12.925,"t":"2026-10-15T17:15:00Z","v":2227,"vw":12.91314},{"c":12.875,"h":12.9,"l":12.875,"n":157,"o":12.9,"t":"2026-10-15T17:30:00Z","v":5579,"vw":12.886836},{"c":12.885,"h":12.885,"l":12.875,"n":66,"o":12.88,"t":"2026-10-15T17:45:00Z","v":2574,"vw":12.879144},{"c":12.89,"h":12.905,"l":12.885,"n":93,"o":12.885,"t":"2026-10-15T18:00:00Z","v":3524,"vw":12.895},{"c":12.855,"h":12.88,"l":12.85,"n":101,"o":12.88,"t":"2026-10-15T18:15:00Z","v":3800,"vw":12.855272},{"c":12.85,"h":12.875,"l":12.85,"n":188,"o":12.86,"t":"2026-10-15T18:30:00Z","v":7299,"vw":12.85698},{"c":12.815,"h":12.845,"l":12.805,"n":106,"o":12.845,"t":"2026-10-15T18:45:00Z","v":4252,"vw":12.826483},{"c":12.815,"h":12.825,"l":12.81,"n":173,"o":12.815,"t":"2026-10-15T19:00:00Z","v":7881,"vw":12.813156},{"c":12.81,"h":12.825,"l":12.81,"n":110,"o":12.825,"t":"2026-10-15T19:15:00Z","v":4321,"vw":12.822266},{"c":12.75,"h":12.815,"l":12.74,"n":412,"o":12.805,"t":"2026-10-15T19:30:00Z","v":36725,"vw":12.776402},{"c":12.64,"h":12.745,"l":12.61,"n":1956,"o":12.745,"t":"2026-10-15T19:45:00Z","v":159458,"vw":12.666833},{"c":12.64,"h":12.64,"l":12.64,"n":12,"o":12.64,"t":"2026-10-15T20:00:00Z","v":91694,"vw":12.64},{"c":12.6084,"h":12.6084,"l":12.6,"n":2,"o":12.6,"t":"2026-10-15T22:30:00Z","v":207,"vw":12.604058},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-16T11:30:00Z","v":950,"vw":12.7},{"c":12.655,"h":12.72,"l":12.645,"n":169,"o":12.72,"t":"2026-10-16T13:30:00Z","v":16903,"vw":12.700546},{"c":12.69,"h":12.69,"l":12.63,"n":92,"o":12.64,"t":"2026-10-16T13:45:00Z","v":4854,"vw":12.661986},{"c":12.725,"h":12.725,"l":12.674,"n":132,"o":12.68,"t":"2026-10-16T14:00:00Z","v":9197,"vw":12.69998},{"c":12.71,"h":12.7291,"l":12.7,"n":80,"o":12.7291,"t":"2026-10-16T14:15:00Z","v":4192,"vw":12.710521},{"c":12.7,"h":12.7289,"l":12.7,"n":87,"o":12.72,"t":"2026-10-16T14:30:00Z","v":3885,"vw":12.716282},{"c":12.7,"h":12.71,"l":12.68,"n":101,"o":12.68,"t":"2026-10-16T14:45:00Z","v":7782,"vw":12.69639},{"c":12.77,"h":12.77,"l":12.71,"n":139,"o":12.71,"t":"2026-10-16T15:00:00Z","v":14787,"vw":12.749612},{"c":12.775,"h":12.79,"l":12.7511,"n":79,"o":12.765,"t":"2026-10-16T15:15:00Z","v":3758,"vw":12.774254},{"c":12.7201,"h":12.7788,"l":12.7201,"n":103,"o":12.77,"t":"2026-10-16T15:30:00Z","v":5387,"vw":12.756604},{"c":12.7,"h":12.72,"l":12.695,"n":111,"o":12.72,"t":"2026-10-16T15:45:00Z","v":4036,"vw":12.702844},{"c":12.665,"h":12.69,"l":12.65,"n":115,"o":12.69,"t":"2026-10-16T16:00:00Z","v":5759,"vw":12.661023},{"c":12.6612,"h":12.6786,"l":12.66,"n":83,"o":12.67,"t":"2026-10-16T16:15:00Z","v":6944,"vw":12.666107},{"c":12.6301,"h":12.66,"l":12.6282,"n":133,"o":12.66,"t":"2026-10-16T16:30:00Z","v":9809,"vw":12.640781},{"c":12.645,"h":12.65,"l":12.615,"n":100,"o":12.63,"t":"2026-10-16T16:45:00Z","v":6197,"vw":12.635057},{"c":12.635,"h":12.655,"l":12.635,"n":59,"o":12.645,"t":"2026-10-16T17:00:00Z","v":2256,"vw":12.646429},{"c":12.5799,"h":12.64,"l":12.5799,"n":150,"o":12.64,"t":"2026-10-16T17:15:00Z","v":9095,"vw":12.608695},{"c":12.57,"h":12.59,"l":12.565,"n":126,"o":12.58,"t":"2026-10-16T17:30:00Z","v":6127,"vw":12.577058},{"c":12.5301,"h":12.58,"l":12.5301,"n":177,"o":12.575,"t":"2026-10-16T17:45:00Z","v":11287,"vw":12.552246},{"c":12.515,"h":12.54,"l":12.515,"n":203,"o":12.53,"t":"2026-10-16T18:00:00Z","v":17920,"vw":12.533071},{"c":12.535,"h":12.54,"l":12.515,"n":78,"o":12.52,"t":"2026-10-16T18:15:00Z","v":11515,"vw":12.535498},{"c":12.55,"h":12.55,"l":12.545,"n":94,"o":12.5491,"t":"2026-10-16T18:30:00Z","v":3500,"vw":12.54938},{"c":12.555,"h":12.56,"l":12.535,"n":112,"o":12.54,"t":"2026-10-16T18:45:00Z","v":7813,"vw":12.550504},{"c":12.56,"h":12.5699,"l":12.555,"n":123,"o":12.56,"t":"2026-10-16T19:00:00Z","v":4899,"vw":12.560275},{"c":12.555,"h":12.565,"l":12.555,"n":174,"o":12.56,"t":"2026-10-16T19:15:00Z","v":9816,"vw":12.56},{"c":12.525,"h":12.565,"l":12.525,"n":260,"o":12.56,"t":"2026-10-16T19:30:00Z","v":16628,"vw":12.54032},{"c":12.475,"h":12.52,"l":12.45,"n":951,"o":12.52,"t":"2026-10-16T19:45:00Z","v":80310,"vw":12.486353},{"c":12.47,"h":12.47,"l":12.47,"n":17,"o":12.47,"t":"2026-10-16T20:00:00Z","v":75057,"vw":12.47},{"c":12.47,"h":12.5,"l":12.47,"n":4,"o":12.49,"t":"2026-10-16T20:30:00Z","v":2166,"vw":12.482004},{"c":12.51,"h":12.65,"l":12.51,"n":4,"o":12.58,"t":"2026-10-19T08:45:00Z","v":1200,"vw":12.58035},{"c":12.56,"h":12.56,"l":12.56,"n":4,"o":12.56,"t":"2026-10-19T09:00:00Z","v":868,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-19T09:15:00Z","v":559,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":11,"o":12.56,"t":"2026-10-19T11:00:00Z","v":1760,"vw":12.56},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-19T12:00:00Z","v":306,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-19T13:15:00Z","v":330,"vw":12.51},{"c":12.39,"h":12.51,"l":12.38,"n":259,"o":12.51,"t":"2026-10-19T13:30:00Z","v":27794,"vw":12.453009},{"c":12.31,"h":12.41,"l":12.283,"n":187,"o":12.39,"t":"2026-10-19T13:45:00Z","v":14807,"vw":12.337516},{"c":12.3,"h":12.34,"l":12.29,"n":247,"o":12.31,"t":"2026-10-19T14:00:00Z","v":17651,"vw":12.319445},{"c":12.2701,"h":12.32,"l":12.2701,"n":244,"o":12.3,"t":"2026-10-19T14:15:00Z","v":16744,"vw":12.294655},{"c":12.21,"h":12.285,"l":12.21,"n":223,"o":12.275,"t":"2026-10-19T14:30:00Z","v":17136,"vw":12.237586},{"c":12.179,"h":12.2087,"l":12.17,"n":196,"o":12.2,"t":"2026-10-19T14:45:00Z","v":8473,"vw":12.187973},{"c":12.24,"h":12.24,"l":12.175,"n":237,"o":12.1792,"t":"2026-10-19T15:00:00Z","v":14081,"vw":12.199485},{"c":12.195,"h":12.2399,"l":12.195,"n":151,"o":12.2399,"t":"2026-10-19T15:15:00Z","v":9957,"vw":12.214028},{"c":12.17,"h":12.195,"l":12.17,"n":153,"o":12.1906,"t":"2026-10-19T15:30:00Z","v":10419,"vw":12.183155},{"c":12.175,"h":12.175,"l":12.1598,"n":132,"o":12.165,"t":"2026-10-19T15:45:00Z","v":5300,"vw":12.168515},{"c":12.195,"h":12.2,"l":12.14,"n":352,"o":12.175,"t":"2026-10-19T16:00:00Z","v":86215,"vw":12.157415},{"c":12.18,"h":12.19,"l":12.17,"n":142,"o":12.18,"t":"2026-10-19T16:15:00Z","v":11329,"vw":12.177931},{"c":12.12,"h":12.18,"l":12.12,"n":166,"o":12.18,"t":"2026-10-19T16:30:00Z","v":7845,"vw":12.150677},{"c":12.115,"h":12.12,"l":12.11,"n":118,"o":12.12,"t":"2026-10-19T16:45:00Z","v":5377,"vw":12.114757},{"c":11.99,"h":12.11,"l":11.97,"n":413,"o":12.11,"t":"2026-10-19T17:00:00Z","v":39805,"vw":12.015439},{"c":11.9994,"h":12,"l":11.975,"n":161,"o":11.9999,"t":"2026-10-19T17:15:00Z","v":9406,"vw":11.992107},{"c":11.945,"h":12.005,"l":11.94,"n":335,"o":12,"t":"2026-10-19T17:30:00Z","v":32263,"vw":11.959849},{"c":11.975,"h":11.9799,"l":11.935,"n":335,"o":11.94,"t":"2026-10-19T17:45:00Z","v":29375,"vw":11.955937},{"c":11.905,"h":11.98,"l":11.905,"n":222,"o":11.975,"t":"2026-10-19T18:00:00Z","v":14884,"vw":11.937559},{"c":11.925,"h":11.935,"l":11.895,"n":269,"o":11.9,"t":"2026-10-19T18:15:00Z","v":15161,"vw":11.914894},{"c":11.94,"h":11.9499,"l":11.918,"n":212,"o":11.925,"t":"2026-10-19T18:30:00Z","v":14347,"vw":11.930233},{"c":11.935,"h":11.95,"l":11.9286,"n":220,"o":11.945,"t":"2026-10-19T18:45:00Z","v":13333,"vw":11.939515},{"c":11.92,"h":11.93,"l":11.91,"n":275,"o":11.93,"t":"2026-10-19T19:00:00Z","v":14838,"vw":11.921803},{"c":11.829,"h":11.915,"l":11.825,"n":476,"o":11.91,"t":"2026-10-19T19:15:00Z","v":32635,"vw":11.871222},{"c":11.87,"h":11.87,"l":11.795,"n":829,"o":11.825,"t":"2026-10-19T19:30:00Z","v":68466,"vw":11.826311},{"c":11.89,"h":11.895,"l":11.855,"n":1178,"o":11.865,"t":"2026-10-19T19:45:00Z","v":87517,"vw":11.880018},{"c":11.87,"h":11.91,"l":11.87,"n":23,"o":11.87,"t":"2026-10-19T20:00:00Z","v":122311,"vw":11.871593},{"c":11.87,"h":11.87,"l":11.84,"n":30,"o":11.84,"t":"2026-10-19T21:30:00Z","v":1100,"vw":11.85692},{"c":11.9598,"h":11.9598,"l":11.9598,"n":1,"o":11.9598,"t":"2026-10-19T22:15:00Z","v":2000,"vw":11.9598},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T12:00:00Z","v":400,"vw":11.95},{"c":11.82,"h":11.87,"l":11.82,"n":14,"o":11.87,"t":"2026-10-20T12:45:00Z","v":1124,"vw":11.829065},{"c":11.8,"h":11.81,"l":11.75,"n":23,"o":11.81,"t":"2026-10-20T13:15:00Z","v":1336,"vw":11.781116},{"c":12.04,"h":12.04,"l":11.82,"n":269,"o":11.82,"t":"2026-10-20T13:30:00Z","v":14533,"vw":11.882659},{"c":12.03,"h":12.1,"l":12.01,"n":101,"o":12.03,"t":"2026-10-20T13:45:00Z","v":4352,"vw":12.043228},{"c":12.04,"h":12.055,"l":11.97,"n":241,"o":12.02,"t":"2026-10-20T14:00:00Z","v":7478,"vw":12.013665},{"c":12.115,"h":12.12,"l":12.05,"n":231,"o":12.06,"t":"2026-10-20T14:15:00Z","v":11668,"vw":12.089838},{"c":12.1,"h":12.145,"l":12.1,"n":157,"o":12.13,"t":"2026-10-20T14:30:00Z","v":9534,"vw":12.13199},{"c":12.085,"h":12.1397,"l":12.08,"n":273,"o":12.135,"t":"2026-10-20T14:45:00Z","v":10496,"vw":12.111684},{"c":12.02,"h":12.07,"l":12.01,"n":324,"o":12.07,"t":"2026-10-20T15:00:00Z","v":10201,"vw":12.024345},{"c":12.0001,"h":12.04,"l":12,"n":202,"o":12.025,"t":"2026-10-20T15:15:00Z","v":7593,"vw":12.015043},{"c":12.015,"h":12.03,"l":11.96,"n":329,"o":12,"t":"2026-10-20T15:30:00Z","v":31533,"vw":12.00708},{"c":12.005,"h":12.01,"l":12.005,"n":104,"o":12.01,"t":"2026-10-20T15:45:00Z","v":2193,"vw":12.0075},{"c":11.995,"h":12.01,"l":11.975,"n":254,"o":12.01,"t":"2026-10-20T16:00:00Z","v":17232,"vw":11.989258},{"c":12.035,"h":12.04,"l":11.995,"n":268,"o":11.995,"t":"2026-10-20T16:15:00Z","v":11558,"vw":12.013396},{"c":12.07,"h":12.07,"l":12.03,"n":160,"o":12.04,"t":"2026-10-20T16:30:00Z","v":6927,"vw":12.047101},{"c":12.035,"h":12.07,"l":12.03,"n":144,"o":12.065,"t":"2026-10-20T16:45:00Z","v":4170,"vw":12.043777},{"c":12.055,"h":12.055,"l":12.035,"n":191,"o":12.04,"t":"2026-10-20T17:00:00Z","v":7107,"vw":12.044932},{"c":12.055,"h":12.065,"l":12.045,"n":165,"o":12.05,"t":"2026-10-20T17:15:00Z","v":11509,"vw":12.061782},{"c":12.025,"h":12.07,"l":12.015,"n":219,"o":12.06,"t":"2026-10-20T17:30:00Z","v":12828,"vw":12.039051},{"c":12.06,"h":12.065,"l":12.02,"n":163,"o":12.03,"t":"2026-10-20T17:45:00Z","v":12354,"vw":12.042889},{"c":12.06,"h":12.06,"l":12.0514,"n":75,"o":12.0514,"t":"2026-10-20T18:00:00Z","v":3609,"vw":12.059372},{"c":12.03,"h":12.05,"l":12.02,"n":255,"o":12.05,"t":"2026-10-20T18:15:00Z","v":12233,"vw":12.032661},{"c":11.995,"h":12.015,"l":11.995,"n":174,"o":12.01,"t":"2026-10-20T18:30:00Z","v":7932,"vw":12.003988},{"c":12.01,"h":12.01,"l":11.995,"n":111,"o":11.995,"t":"2026-10-20T18:45:00Z","v":3041,"vw":12.005294},{"c":12,"h":12.015,"l":12,"n":175,"o":12.005,"t":"2026-10-20T19:00:00Z","v":7786,"vw":12.009761},{"c":11.995,"h":12.005,"l":11.98,"n":227,"o":11.9999,"t":"2026-10-20T19:15:00Z","v":11060,"vw":11.993461},{"c":12.03,"h":12.035,"l":11.98,"n":327,"o":11.99,"t":"2026-10-20T19:30:00Z","v":14623,"vw":12.013249},{"c":12,"h":12.0499,"l":11.99,"n":1361,"o":12.02,"t":"2026-10-20T19:45:00Z","v":102709,"vw":12.012579},{"c":11.99,"h":11.99,"l":11.99,"n":16,"o":11.99,"t":"2026-10-20T20:00:00Z","v":88689,"vw":11.99},{"c":11.96,"h":12.165,"l":11.95,"n":179,"o":12.03,"t":"2026-10-21T13:30:00Z","v":15613,"vw":11.992062},{"c":11.91,"h":11.96,"l":11.91,"n":136,"o":11.96,"t":"2026-10-21T13:45:00Z","v":10268,"vw":11.931127},{"c":11.86,"h":11.9,"l":11.845,"n":211,"o":11.9,"t":"2026-10-21T14:00:00Z","v":13865,"vw":11.87333},{"c":11.8001,"h":11.865,"l":11.8001,"n":193,"o":11.855,"t":"2026-10-21T14:15:00Z","v":11373,"vw":11.838191},{"c":11.8111,"h":11.845,"l":11.795,"n":215,"o":11.8099,"t":"2026-10-21T14:30:00Z","v":9671,"vw":11.817086},{"c":11.815,"h":11.82,"l":11.805,"n":178,"o":11.815,"t":"2026-10-21T14:45:00Z","v":9697,"vw":11.813196},{"c":11.8,"h":11.83,"l":11.785,"n":180,"o":11.815,"t":"2026-10-21T15:00:00Z","v":16793,"vw":11.800726},{"c":11.795,"h":11.8,"l":11.785,"n":129,"o":11.8,"t":"2026-10-21T15:15:00Z","v":5511,"vw":11.793552},{"c":11.78,"h":11.7989,"l":11.78,"n":149,"o":11.79,"t":"2026-10-21T15:30:00Z","v":11002,"vw":11.784287},{"c":11.795,"h":11.8,"l":11.76,"n":209,"o":11.77,"t":"2026-10-21T15:45:00Z","v":35904,"vw":11.768052},{"c":11.805,"h":11.805,"l":11.795,"n":67,"o":11.795,"t":"2026-10-21T16:00:00Z","v":3932,"vw":11.799083},{"c":11.82,"h":11.82,"l":11.8099,"n":109,"o":11.81,"t":"2026-10-21T16:15:00Z","v":5228,"vw":11.810782},{"c":11.785,"h":11.815,"l":11.78,"n":209,"o":11.815,"t":"2026-10-21T16:30:00Z","v":9621,"vw":11.799082},{"c":11.81,"h":11.81,"l":11.78,"n":132,"o":11.78,"t":"2026-10-21T16:45:00Z","v":7637,"vw":11.794462},{"c":11.785,"h":11.8191,"l":11.785,"n":98,"o":11.81,"t":"2026-10-21T17:00:00Z","v":7476,"vw":11.803945},{"c":11.805,"h":11.81,"l":11.78,"n":107,"o":11.78,"t":"2026-10-21T17:15:00Z","v":6324,"vw":11.791351},{"c":11.7991,"h":11.8,"l":11.785,"n":118,"o":11.8,"t":"2026-10-21T17:30:00Z","v":6186,"vw":11.792622},{"c":11.8189,"h":11.825,"l":11.7924,"n":151,"o":11.795,"t":"2026-10-21T17:45:00Z","v":10253,"vw":11.802931},{"c":11.825,"h":11.825,"l":11.81,"n":53,"o":11.815,"t":"2026-10-21T18:00:00Z","v":2599,"vw":11.815133},{"c":11.83,"h":11.83,"l":11.81,"n":59,"o":11.82,"t":"2026-10-21T18:15:00Z","v":2453,"vw":11.820258},{"c":11.85,"h":11.87,"l":11.825,"n":297,"o":11.825,"t":"2026-10-21T18:30:00Z","v":16943,"vw":11.852243},{"c":11.8,"h":11.85,"l":11.8,"n":212,"o":11.845,"t":"2026-10-21T18:45:00Z","v":20427,"vw":11.808821},{"c":11.7531,"h":11.795,"l":11.7531,"n":293,"o":11.79,"t":"2026-10-21T19:00:00Z","v":12328,"vw":11.774193},{"c":11.7688,"h":11.77,"l":11.755,"n":223,"o":11.755,"t":"2026-10-21T19:15:00Z","v":10844,"vw":11.763248},{"c":11.6688,"h":11.76,"l":11.6688,"n":376,"o":11.76,"t":"2026-10-21T19:30:00Z","v":30576,"vw":11.703707},{"c":11.64,"h":11.66,"l":11.6,"n":862,"o":11.66,"t":"2026-10-21T19:45:00Z","v":61242,"vw":11.629889},{"c":11.63,"h":11.64,"l":11.63,"n":29,"o":11.63,"t":"2026-10-21T20:00:00Z","v":71722,"vw":11.630015},{"c":11.8,"h":11.8,"l":11.8,"n":6,"o":11.8,"t":"2026-10-21T20:15:00Z","v":301,"vw":11.8},{"c":11.62,"h":11.62,"l":11.62,"n":6,"o":11.62,"t":"2026-10-21T20:45:00Z","v":409,"vw":11.62},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-21T22:00:00Z","v":600,"vw":11.69},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-21T22:15:00Z","v":100,"vw":11.85},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-22T08:30:00Z","v":401,"vw":11.63},{"c":11.67,"h":11.67,"l":11.66,"n":5,"o":11.66,"t":"2026-10-22T09:15:00Z","v":1477,"vw":11.66696},{"c":11.675,"h":11.675,"l":11.675,"n":1,"o":11.675,"t":"2026-10-22T11:30:00Z","v":100,"vw":11.675},{"c":11.7387,"h":11.75,"l":11.7,"n":4,"o":11.7,"t":"2026-10-22T13:00:00Z","v":1220,"vw":11.738689},{"c":11.75,"h":11.75,"l":11.64,"n":25,"o":11.7396,"t":"2026-10-22T13:15:00Z","v":1362,"vw":11.709991},{"c":11.745,"h":11.76,"l":11.64,"n":374,"o":11.75,"t":"2026-10-22T13:30:00Z","v":35531,"vw":11.730149},{"c":11.86,"h":11.86,"l":11.745,"n":223,"o":11.745,"t":"2026-10-22T13:45:00Z","v":28489,"vw":11.799408},{"c":11.915,"h":11.92,"l":11.85,"n":397,"o":11.87,"t":"2026-10-22T14:00:00Z","v":49439,"vw":11.886522},{"c":11.975,"h":11.975,"l":11.92,"n":186,"o":11.93,"t":"2026-10-22T14:15:00Z","v":12763,"vw":11.94959},{"c":11.99,"h":12.005,"l":11.955,"n":326,"o":11.975,"t":"2026-10-22T14:30:00Z","v":18205,"vw":11.978267},{"c":12,"h":12.005,"l":11.985,"n":201,"o":12,"t":"2026-10-22T14:45:00Z","v":10577,"vw":11.993771},{"c":12.035,"h":12.04,"l":12,"n":226,"o":12,"t":"2026-10-22T15:00:00Z","v":8387,"vw":12.020244},{"c":11.93,"h":12.03,"l":11.92,"n":282,"o":12.03,"t":"2026-10-22T15:15:00Z","v":15556,"vw":11.986853},{"c":11.975,"h":11.975,"l":11.925,"n":327,"o":11.94,"t":"2026-10-22T15:30:00Z","v":26262,"vw":11.956329},{"c":11.9561,"h":11.97,"l":11.94,"n":239,"o":11.97,"t":"2026-10-22T15:45:00Z","v":12092,"vw":11.953638},{"c":11.965,"h":11.99,"l":11.95,"n":174,"o":11.955,"t":"2026-10-22T16:00:00Z","v":15866,"vw":11.961089},{"c":11.965,"h":11.985,"l":11.965,"n":93,"o":11.97,"t":"2026-10-22T16:15:00Z","v":4824,"vw":11.975176},{"c":11.975,"h":11.98,"l":11.94,"n":128,"o":11.96,"t":"2026-10-22T16:30:00Z","v":5877,"vw":11.95706},{"c":12.01,"h":12.02,"l":11.98,"n":156,"o":11.98,"t":"2026-10-22T16:45:00Z","v":6389,"vw":12.000786},{"c":11.9701,"h":12.015,"l":11.97,"n":137,"o":12.01,"t":"2026-10-22T17:00:00Z","v":7611,"vw":11.992589},{"c":11.975,"h":11.985,"l":11.97,"n":97,"o":11.97,"t":"2026-10-22T17:15:00Z","v":4752,"vw":11.975917},{"c":11.985,"h":11.995,"l":11.975,"n":176,"o":11.9778,"t":"2026-10-22T17:30:00Z","v":10646,"vw":11.986221},{"c":11.965,"h":11.99,"l":11.955,"n":84,"o":11.985,"t":"2026-10-22T17:45:00Z","v":5276,"vw":11.973033},{"c":11.96,"h":11.98,"l":11.955,"n":151,"o":11.97,"t":"2026-10-22T18:00:00Z","v":9253,"vw":11.966726},{"c":11.945,"h":11.975,"l":11.945,"n":143,"o":11.965,"t":"2026-10-22T18:15:00Z","v":6211,"vw":11.965544},{"c":11.94,"h":11.95,"l":11.925,"n":128,"o":11.945,"t":"2026-10-22T18:30:00Z","v":6004,"vw":11.938912},{"c":11.965,"h":11.98,"l":11.94,"n":222,"o":11.94,"t":"2026-10-22T18:45:00Z","v":12912,"vw":11.963393},{"c":11.955,"h":11.99,"l":11.955,"n":166,"o":11.97,"t":"2026-10-22T19:00:00Z","v":10112,"vw":11.973355},{"c":11.92,"h":11.955,"l":11.915,"n":257,"o":11.955,"t":"2026-10-22T19:15:00Z","v":14908,"vw":11.934503},{"c":11.935,"h":11.955,"l":11.925,"n":271,"o":11.925,"t":"2026-10-22T19:30:00Z","v":19637,"vw":11.938336},{"c":12.01,"h":12.02,"l":11.915,"n":1198,"o":11.935,"t":"2026-10-22T19:45:00Z","v":95999,"vw":11.968796},{"c":12,"h":12,"l":12,"n":16,"o":12,"t":"2026-10-22T20:00:00Z","v":69238,"vw":12},{"c":12.0521,"h":12.0521,"l":12.0521,"n":1,"o":12.0521,"t":"2026-10-22T23:45:00Z","v":200,"vw":12.0521}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20377114564864987,"strike":22.510774701853286,"iv":1.4861425036792093,"gamma":0.03485644362367405,"theta":-0.015491508164548784,"vega":0.0059254678945326895,"rho":0.0007759393705042455,"breakevenPct":88.46960983979503},{"delta":0.15,"premium":0.455960812694744,"strike":23.23131660769927,"iv":1.8231124147927193,"gamma":0.03549938048949134,"theta":-0.02608600123974706,"vega":0.007463224142723999,"rho":0.0010523674731067736,"breakevenPct":96.5406644517886},{"delta":0.2,"premium":0.7081504797408382,"strike":23.95185851354525,"iv":2.160082325906229,"gamma":0.03614231735530864,"theta":-0.03668049431494534,"vega":0.00900098039091531,"rho":0.001328795575709302,"breakevenPct":104.61171906378217},{"delta":0.25,"premium":0.9603401467869324,"strike":24.672400419391234,"iv":2.4970522370197394,"gamma":0.036785254221125926,"theta":-0.04727498739014363,"vega":0.01053873663910662,"rho":0.0016052236783118301,"breakevenPct":112.68277367577575},{"delta":0.3,"premium":0.14786420515989485,"strike":12.47141974355013,"iv":0.20881001081415107,"gamma":0.48647282558319177,"theta":-0.004495427158968021,"vega":0.0116131160203924,"rho":0.002557213248337836,"breakevenPct":4.706100585873225},{"delta":0.35,"premium":0.30235207786188767,"strike":12.27830990267264,"iv":0.227796570369226,"gamma":0.45453245790205477,"theta":-0.004464529584427622,"vega":0.011026062104124826,"rho":0.002923400956611998,"breakevenPct":4.38564217467934},{"delta":0.4,"premium":0.4568399505638807,"strike":12.085200061795149,"iv":0.24678312992430093,"gamma":0.4225920902209177,"theta":-0.004433632009887224,"vega":0.010439008187857254,"rho":0.0032895886648861604,"breakevenPct":4.065183763485455},{"delta":0.45,"premium":0.6113278232658736,"strike":11.892090220917659,"iv":0.26576968947937585,"gamma":0.39065172253978064,"theta":-0.004402734435346825,"vega":0.009851954271589681,"rho":0.0036557763731603224,"breakevenPct":3.744725352291569},{"delta":0.5,"premium":0.7658156959678665,"strike":11.698980380040167,"iv":0.2847562490344508,"gamma":0.3587113548586436,"theta":-0.004371836860806427,"vega":0.009264900355322108,"rho":0.0040219640814344836,"breakevenPct":3.4242669410976845},{"delta":0.55,"premium":0.9203035686698595,"strike":11.505870539162675,"iv":0.30374280858952574,"gamma":0.3267709871775065,"theta":-0.004340939286266028,"vega":0.008677846439054534,"rho":0.004388151789708646,"breakevenPct":3.103808529903799},{"delta":0.6,"premium":1.0747914413718522,"strike":11.312760698285185,"iv":0.3227293681446006,"gamma":0.2948306194963696,"theta":-0.0043100417117256295,"vega":0.008090792522786962,"rho":0.0047543394979828076,"breakevenPct":2.783350118709914},{"delta":0.65,"premium":1.2292793140738452,"strike":11.119650857407693,"iv":0.3417159276996755,"gamma":0.2628902518152325,"theta":-0.004279144137185231,"vega":0.007503738606519389,"rho":0.0051205272062569696,"breakevenPct":2.462891707516029},{"delta":0.7,"premium":1.3837671867758379,"strike":10.926541016530203,"iv":0.36070248725475046,"gamma":0.2309498841340955,"theta":-0.004248246562644832,"vega":0.006916684690251817,"rho":0.0054867149145311316,"breakevenPct":2.142433296322144},{"delta":0.75,"premium":1.538255059477831,"strike":10.733431175652711,"iv":0.3796890468098254,"gamma":0.19900951645295845,"theta":-0.004217348988104434,"vega":0.006329630773984242,"rho":0.0058529026228052936,"breakevenPct":1.8219748851282582},{"delta":0.8,"premium":1.6927429321798242,"strike":10.54032133477522,"iv":0.3986756063649004,"gamma":0.16706914877182133,"theta":-0.004186451413564035,"vega":0.005742576857716669,"rho":0.006219090331079456,"breakevenPct":1.5015164739343727},{"delta":0.85,"premium":1.8472308048818165,"strike":10.34721149389773,"iv":0.41766216591997524,"gamma":0.13512878109068444,"theta":-0.004155553839023637,"vega":0.0051555229414490976,"rho":0.006585278039353617,"breakevenPct":1.181058062740489},{"delta":0.9,"premium":2.00171867758381,"strike":10.154101653020238,"iv":0.4366487254750502,"gamma":0.10318841340954737,"theta":-0.004124656264483238,"vega":0.004568469025181524,"rho":0.0069514657476277796,"breakevenPct":0.8605996515466035}],"put":[{"delta":0.1,"premium":0.9233377084149923,"strike":5.866641666200044,"iv":3.5800543084892222,"gamma":0.026021925874945975,"theta":-0.03448834052994852,"vega":0.005894012086861436,"rho":-0.001690583784873249,"breakevenPct":58.98387867852861},{"delta":0.15,"premium":0.5299553268286143,"strike":9.057270494775388,"iv":1.4465328972085074,"gamma":0.06935448078921105,"theta":-0.019792319241972813,"vega":0.007883604446985874,"rho":-0.001873461147867934,"breakevenPct":29.246229553797484},{"delta":0.2,"premium":1.0560867158011165,"strike":8.04037954853953,"iv":2.4237097840052853,"gamma":0.049156264313569606,"theta":-0.03410115923274319,"vega":0.00864702102821957,"rho":-0.0027552225409510894,"breakevenPct":42.049162944728195},{"delta":0.25,"premium":1.0348965561756593,"strike":8.645812680695444,"iv":2.1613000929918065,"gamma":0.07448123521859681,"theta":-0.030897092000494595,"vega":0.009292280188113736,"rho":-0.003223368082476648,"breakevenPct":36.84987575177948},{"delta":0.3,"premium":1.0137063965502024,"strike":9.25124581285136,"iv":1.8988904019783277,"gamma":0.099806206123624,"theta":-0.027693024768245995,"vega":0.009937539348007902,"rho":-0.0036915136240022062,"breakevenPct":31.650588558830766},{"delta":0.35,"premium":0.9925162369247453,"strike":9.856678945007275,"iv":1.636480710964849,"gamma":0.1251311770286512,"theta":-0.024488957535997398,"vega":0.010582798507902069,"rho":-0.004159659165527765,"breakevenPct":26.451301365882053},{"delta":0.4,"premium":0.9713260772992883,"strike":10.46211207716319,"iv":1.37407101995137,"gamma":0.15045614793367842,"theta":-0.021284890303748794,"vega":0.011228057667796236,"rho":-0.004627804707053323,"breakevenPct":21.252014172933336},{"delta":0.45,"premium":0.9501359176738312,"strike":11.067545209319105,"iv":1.111661328937891,"gamma":0.17578111883870565,"theta":-0.01808082307150019,"vega":0.011873316827690402,"rho":-0.005095950248578882,"breakevenPct":16.052726979984616},{"delta":0.5,"premium":0.9289457580483742,"strike":11.67297834147502,"iv":0.8492516379244122,"gamma":0.2011060897437328,"theta":-0.01487675583925159,"vega":0.012518575987584568,"rho":-0.00556409579010444,"breakevenPct":10.853439787035903},{"delta":0.55,"premium":0.9077555984229172,"strike":12.278411473630936,"iv":0.5868419469109334,"gamma":0.22643106064876004,"theta":-0.01167268860700299,"vega":0.013163835147478736,"rho":-0.006032241331629999,"breakevenPct":5.654152594087186},{"delta":0.6,"premium":1.4187459494491241,"strike":13.013609850939726,"iv":0.6032805573558002,"gamma":0.20679403758911216,"theta":-0.012266817887232662,"vega":0.01298911211924822,"rho":-0.006905468475669414,"breakevenPct":3.793829278792883},{"delta":0.65,"premium":2.236957226182761,"strike":13.823720025923524,"iv":0.7806946856772521,"gamma":0.161201036941024,"theta":-0.015053596889176927,"vega":0.01234102397926118,"rho":-0.008012543989614306,"breakevenPct":3.8610466247312516},{"delta":0.7,"premium":3.0551685029163953,"strike":14.633830200907322,"iv":0.9581088139987035,"gamma":0.1156080362929359,"theta":-0.01784037589112119,"vega":0.011692935839274143,"rho":-0.009119619503559197,"breakevenPct":3.9282639706696196},{"delta":0.75,"premium":4.430219364599092,"strike":16.036308623298034,"iv":1.157972919818457,"gamma":0.08223267776096822,"theta":-0.01980468986384266,"vega":0.010736762481089259,"rho":-0.010669796056374855,"breakevenPct":3.700689019349811},{"delta":0.8,"premium":7.209601282473289,"strike":18.85960128247329,"iv":1.488456057525465,"gamma":0.05620454832157828,"theta":-0.02239859601610077,"vega":0.009469560000480019,"rho":-0.013329662022224457,"breakevenPct":3.336348022336348}]},"raw":{"call":[{"delta":0.1,"premium":0.20377114564864987,"strike":22.510774701853286,"iv":1.4861425036792093,"gamma":0.03485644362367405,"theta":-0.015491508164548784,"vega":0.0059254678945326895,"rho":0.0007759393705042455,"breakevenPct":88.46960983979503},{"delta":0.15,"premium":0.455960812694744,"strike":23.23131660769927,"iv":1.8231124147927193,"gamma":0.03549938048949134,"theta":-0.02608600123974706,"vega":0.007463224142723999,"rho":0.0010523674731067736,"breakevenPct":96.5406644517886},{"delta":0.2,"premium":0.7081504797408382,"strike":23.95185851354525,"iv":2.160082325906229,"gamma":0.03614231735530864,"theta":-0.03668049431494534,"vega":0.00900098039091531,"rho":0.001328795575709302,"breakevenPct":104.61171906378217},{"delta":0.25,"premium":0.9603401467869324,"strike":24.672400419391234,"iv":2.4970522370197394,"gamma":0.036785254221125926,"theta":-0.04727498739014363,"vega":0.01053873663910662,"rho":0.0016052236783118301,"breakevenPct":112.68277367577575},{"delta":0.3,"premium":0.14786420515989485,"strike":12.47141974355013,"iv":0.20881001081415107,"gamma":0.48647282558319177,"theta":-0.004495427158968021,"vega":0.0116131160203924,"rho":0.002557213248337836,"breakevenPct":4.706100585873225},{"delta":0.35,"premium":0.30235207786188767,"strike":12.27830990267264,"iv":0.227796570369226,"gamma":0.45453245790205477,"theta":-0.004464529584427622,"vega":0.011026062104124826,"rho":0.002923400956611998,"breakevenPct":4.38564217467934},{"delta":0.4,"premium":0.4568399505638807,"strike":12.085200061795149,"iv":0.24678312992430093,"gamma":0.4225920902209177,"theta":-0.004433632009887224,"vega":0.010439008187857254,"rho":0.0032895886648861604,"breakevenPct":4.065183763485455},{"delta":0.45,"premium":0.6113278232658736,"strike":11.892090220917659,"iv":0.26576968947937585,"gamma":0.39065172253978064,"theta":-0.004402734435346825,"vega":0.009851954271589681,"rho":0.0036557763731603224,"breakevenPct":3.744725352291569},{"delta":0.5,"premium":0.7658156959678665,"strike":11.698980380040167,"iv":0.2847562490344508,"gamma":0.3587113548586436,"theta":-0.004371836860806427,"vega":0.009264900355322108,"rho":0.0040219640814344836,"breakevenPct":3.4242669410976845},{"delta":0.55,"premium":0.9203035686698595,"strike":11.505870539162675,"iv":0.30374280858952574,"gamma":0.3267709871775065,"theta":-0.004340939286266028,"vega":0.008677846439054534,"rho":0.004388151789708646,"breakevenPct":3.103808529903799},{"delta":0.6,"premium":1.0747914413718522,"strike":11.312760698285185,"iv":0.3227293681446006,"gamma":0.2948306194963696,"theta":-0.0043100417117256295,"vega":0.008090792522786962,"rho":0.0047543394979828076,"breakevenPct":2.783350118709914},{"delta":0.65,"premium":1.2292793140738452,"strike":11.119650857407693,"iv":0.3417159276996755,"gamma":0.2628902518152325,"theta":-0.004279144137185231,"vega":0.007503738606519389,"rho":0.0051205272062569696,"breakevenPct":2.462891707516029},{"delta":0.7,"premium":1.3837671867758379,"strike":10.926541016530203,"iv":0.36070248725475046,"gamma":0.2309498841340955,"theta":-0.004248246562644832,"vega":0.006916684690251817,"rho":0.0054867149145311316,"breakevenPct":2.142433296322144},{"delta":0.75,"premium":1.538255059477831,"strike":10.733431175652711,"iv":0.3796890468098254,"gamma":0.19900951645295845,"theta":-0.004217348988104434,"vega":0.006329630773984242,"rho":0.0058529026228052936,"breakevenPct":1.8219748851282582},{"delta":0.8,"premium":1.6927429321798242,"strike":10.54032133477522,"iv":0.3986756063649004,"gamma":0.16706914877182133,"theta":-0.004186451413564035,"vega":0.005742576857716669,"rho":0.006219090331079456,"breakevenPct":1.5015164739343727},{"delta":0.85,"premium":1.8472308048818165,"strike":10.34721149389773,"iv":0.41766216591997524,"gamma":0.13512878109068444,"theta":-0.004155553839023637,"vega":0.0051555229414490976,"rho":0.006585278039353617,"breakevenPct":1.181058062740489},{"delta":0.9,"premium":2.00171867758381,"strike":10.154101653020238,"iv":0.4366487254750502,"gamma":0.10318841340954737,"theta":-0.004124656264483238,"vega":0.004568469025181524,"rho":0.0069514657476277796,"breakevenPct":0.8605996515466035}],"put":[{"delta":0.1,"premium":0.9233377084149923,"strike":5.866641666200044,"iv":3.5800543084892222,"gamma":0.026021925874945975,"theta":-0.03448834052994852,"vega":0.005894012086861436,"rho":-0.001690583784873249,"breakevenPct":58.98387867852861},{"delta":0.15,"premium":0.5299553268286143,"strike":9.057270494775388,"iv":1.4465328972085074,"gamma":0.06935448078921105,"theta":-0.019792319241972813,"vega":0.007883604446985874,"rho":-0.001873461147867934,"breakevenPct":29.246229553797484},{"delta":0.2,"premium":1.0560867158011165,"strike":8.04037954853953,"iv":2.4237097840052853,"gamma":0.049156264313569606,"theta":-0.03410115923274319,"vega":0.00864702102821957,"rho":-0.0027552225409510894,"breakevenPct":42.049162944728195},{"delta":0.25,"premium":1.0348965561756593,"strike":8.645812680695444,"iv":2.1613000929918065,"gamma":0.07448123521859681,"theta":-0.030897092000494595,"vega":0.009292280188113736,"rho":-0.003223368082476648,"breakevenPct":36.84987575177948},{"delta":0.3,"premium":1.0137063965502024,"strike":9.25124581285136,"iv":1.8988904019783277,"gamma":0.099806206123624,"theta":-0.027693024768245995,"vega":0.009937539348007902,"rho":-0.0036915136240022062,"breakevenPct":31.650588558830766},{"delta":0.35,"premium":0.9925162369247453,"strike":9.856678945007275,"iv":1.636480710964849,"gamma":0.1251311770286512,"theta":-0.024488957535997398,"vega":0.010582798507902069,"rho":-0.004159659165527765,"breakevenPct":26.451301365882053},{"delta":0.4,"premium":0.9713260772992883,"strike":10.46211207716319,"iv":1.37407101995137,"gamma":0.15045614793367842,"theta":-0.021284890303748794,"vega":0.011228057667796236,"rho":-0.004627804707053323,"breakevenPct":21.252014172933336},{"delta":0.45,"premium":0.9501359176738312,"strike":11.067545209319105,"iv":1.111661328937891,"gamma":0.17578111883870565,"theta":-0.01808082307150019,"vega":0.011873316827690402,"rho":-0.005095950248578882,"breakevenPct":16.052726979984616},{"delta":0.5,"premium":0.9289457580483742,"strike":11.67297834147502,"iv":0.8492516379244122,"gamma":0.2011060897437328,"theta":-0.01487675583925159,"vega":0.012518575987584568,"rho":-0.00556409579010444,"breakevenPct":10.853439787035903},{"delta":0.55,"premium":0.9077555984229172,"strike":12.278411473630936,"iv":0.5868419469109334,"gamma":0.22643106064876004,"theta":-0.01167268860700299,"vega":0.013163835147478736,"rho":-0.006032241331629999,"breakevenPct":5.654152594087186},{"delta":0.6,"premium":1.4187459494491241,"strike":13.013609850939726,"iv":0.6032805573558002,"gamma":0.20679403758911216,"theta":-0.012266817887232662,"vega":0.01298911211924822,"rho":-0.006905468475669414,"breakevenPct":3.793829278792883},{"delta":0.65,"premium":2.236957226182761,"strike":13.823720025923524,"iv":0.7806946856772521,"gamma":0.161201036941024,"theta":-0.015053596889176927,"vega":0.01234102397926118,"rho":-0.008012543989614306,"breakevenPct":3.8610466247312516},{"delta":0.7,"premium":3.0551685029163953,"strike":14.633830200907322,"iv":0.9581088139987035,"gamma":0.1156080362929359,"theta":-0.01784037589112119,"vega":0.011692935839274143,"rho":-0.009119619503559197,"breakevenPct":3.9282639706696196},{"delta":0.75,"premium":4.430219364599092,"strike":16.036308623298034,"iv":1.157972919818457,"gamma":0.08223267776096822,"theta":-0.01980468986384266,"vega":0.010736762481089259,"rho":-0.010669796056374855,"breakevenPct":3.700689019349811},{"delta":0.8,"premium":7.209601282473289,"strike":18.85960128247329,"iv":1.488456057525465,"gamma":0.05620454832157828,"theta":-0.02239859601610077,"vega":0.009469560000480019,"rho":-0.013329662022224457,"breakevenPct":3.336348022336348}]}},"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"}}